Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	85.92	85.92	84.98	84.98	247,761	-0.38(-0.45%)
Sep 29, 2016	85.17	85.59	84.43	85.36	139,474	+0.10(+0.12%)
Sep 28, 2016	86.66	87.40	84.95	85.26	244,901	-1.04(-1.21%)
Sep 27, 2016	86.47	87.29	85.89	86.30	267,304	-0.02(-0.02%)
Sep 26, 2016	86.38	87.04	85.31	86.32	173,400	-0.19(-0.22%)
Sep 23, 2016	86.94	86.99	86.25	86.51	229,377	-0.38(-0.44%)
Sep 22, 2016	86.99	87.07	86.54	86.89	130,024	+0.18(+0.21%)
Sep 21, 2016	86.82	87.25	86.56	86.71	216,598	+0.35(+0.41%)
Sep 20, 2016	86.00	87.32	86.00	86.36	215,726	+0.77(+0.90%)
Sep 19, 2016	85.84	86.13	85.58	85.59	338,957	+0.00(+0.00%)
Sep 16, 2016	86.15	86.22	85.31	85.59	310,101	-0.39(-0.45%)
Sep 15, 2016	86.64	86.77	85.73	85.98	232,597	-0.23(-0.27%)
Sep 14, 2016	85.26	86.77	85.26	86.21	419,083	+1.14(+1.34%)
Sep 13, 2016	86.07	87.50	84.50	85.07	432,355	+0.06(+0.07%)
Sep 12, 2016	82.84	85.62	82.41	85.01	657,246	+7.04(+9.03%)
Sep 09, 2016	81.66	81.66	77.78	77.97	409,877	-4.05(-4.94%)
Sep 08, 2016	82.18	82.65	81.64	82.02	145,509	-0.06(-0.07%)
Sep 07, 2016	81.75	82.53	81.61	82.08	145,193	+0.33(+0.40%)
Sep 06, 2016	83.16	83.40	81.60	81.75	184,098	-1.13(-1.36%)
Sep 02, 2016		82.88	82.88	82.88	0	+0.22(+0.27%)
Sep 01, 2016	82.45	83.08	81.84	82.66	243,482	+0.18(+0.22%)
Aug 31, 2016	81.51	82.83	81.51	82.48	280,572	+0.78(+0.95%)
Aug 30, 2016	81.28	82.06	81.28	81.70	181,144	+0.30(+0.37%)
Aug 29, 2016	81.63	81.82	81.32	81.40	83,594	-0.23(-0.28%)
Aug 26, 2016	80.70	81.84	80.45	81.63	140,208	+0.93(+1.15%)
Aug 25, 2016	80.22	80.90	80.16	80.70	120,240	+0.51(+0.64%)
Aug 24, 2016	80.75	81.07	79.88	80.19	194,408	-0.97(-1.20%)
Aug 23, 2016	80.70	81.54	80.70	81.16	78,034	+0.45(+0.56%)
Aug 22, 2016	80.54	80.87	80.14	80.71	105,606	+0.03(+0.04%)
Aug 19, 2016	80.04	80.82	80.04	80.68	157,661	+0.67(+0.84%)
Aug 18, 2016	79.96	80.14	79.59	80.01	116,516	-0.14(-0.17%)
Aug 17, 2016	80.88	81.36	79.80	80.15	143,492	-0.43(-0.53%)
Aug 16, 2016	80.81	81.04	80.09	80.58	84,680	-0.57(-0.70%)
Aug 15, 2016	82.20	82.20	81.00	81.15	109,471	-0.76(-0.93%)
Aug 12, 2016	82.35	82.35	81.36	81.91	177,857	-0.34(-0.41%)
Aug 11, 2016	81.90	82.45	81.61	82.25	128,797	+0.66(+0.81%)
Aug 10, 2016	82.89	82.95	81.30	81.59	221,905	-1.39(-1.68%)
Aug 09, 2016	82.97	83.23	82.29	82.98	218,323	+0.57(+0.69%)
Aug 08, 2016	82.05	82.41	81.14	82.41	174,517	+0.64(+0.78%)
Aug 05, 2016	80.75	82.33	80.75	81.77	202,203	+1.14(+1.41%)
Aug 04, 2016	80.21	80.67	79.98	80.63	220,696	+0.29(+0.36%)
Aug 03, 2016	79.36	80.48	78.73	80.34	252,092	+1.16(+1.47%)
Aug 02, 2016	79.64	81.37	79.13	79.18	298,151	-0.38(-0.48%)
Jul 29, 2016		79.56	79.56	79.56	0	+1.39(+1.78%)
Jul 28, 2016	79.50	80.11	76.92	78.17	559,763	-4.62(-5.58%)
Jul 27, 2016	83.17	83.48	82.68	82.79	252,662	+0.58(+0.71%)
Jul 26, 2016	82.56	82.91	81.86	82.21	176,919	-0.21(-0.25%)
Jul 25, 2016	81.44	82.56	81.23	82.42	191,930	+1.66(+2.06%)
Jul 22, 2016	80.88	81.03	80.41	80.76	240,868	+0.10(+0.12%)
Jul 21, 2016	81.64	81.84	80.15	80.66	106,481	-0.81(-0.99%)
Jul 20, 2016	80.83	81.77	80.30	81.47	235,512	+1.28(+1.60%)
Jul 19, 2016	77.92	80.46	77.92	80.19	292,979	+2.48(+3.19%)
Jul 18, 2016	77.64	78.18	77.45	77.71	109,092	+0.10(+0.13%)
Jul 15, 2016	78.00	78.20	77.61	77.61	147,090	-0.42(-0.54%)
Jul 14, 2016	78.30	78.42	77.76	78.03	113,947	+0.01(+0.01%)
Jul 13, 2016	77.75	78.20	77.42	78.02	179,369	+0.28(+0.36%)
Jul 12, 2016	77.22	77.84	77.00	77.74	161,860	+0.67(+0.87%)
Jul 11, 2016	76.88	77.87	76.81	77.07	234,597	+0.32(+0.42%)
Jul 08, 2016		77.06	75.77	76.75	104,998	+0.98(+1.29%)
Jul 07, 2016	76.08	76.26	75.43	75.77	114,442	-0.13(-0.17%)
Jul 05, 2016	77.15	77.15	75.27	75.90	185,113	-1.29(-1.67%)
Jul 04, 2016	78.25	78.64	77.19	77.19	81,457	+0.80(+1.05%)
Jun 30, 2016		76.39	76.39	76.39	0	+0.27(+0.35%)
Jun 29, 2016	76.01	76.82	75.93	76.12	222,985	+0.59(+0.78%)
Jun 28, 2016	75.65	76.50	75.23	75.53	171,437	+0.53(+0.71%)
Jun 27, 2016	75.82	75.90	74.07	75.00	321,519	-1.16(-1.52%)
Jun 24, 2016	77.41	78.27	76.01	76.16	309,655	-2.48(-3.15%)
Jun 23, 2016	79.16	79.16	78.13	78.64	175,407	+0.12(+0.15%)
Jun 22, 2016	78.68	78.89	78.22	78.52	242,145	+0.02(+0.03%)
Jun 21, 2016	77.69	78.77	77.59	78.50	261,303	+1.17(+1.51%)
Jun 20, 2016	75.81	77.52	75.72	77.33	410,552	+2.07(+2.75%)
Jun 17, 2016	75.72	75.72	75.02	75.26	252,575	-0.63(-0.83%)
Jun 16, 2016	75.82	76.49	75.44	75.89	205,732	-0.19(-0.25%)
Jun 15, 2016	76.24	76.66	75.98	76.08	217,702	-0.02(-0.03%)
Jun 14, 2016	76.54	76.86	76.09	76.10	171,176	-0.37(-0.48%)
Jun 13, 2016	76.28	76.96	75.96	76.47	148,094	+0.03(+0.04%)
Jun 10, 2016	77.25	77.38	76.17	76.44	130,215	-1.10(-1.42%)
Jun 09, 2016	77.49	77.88	76.87	77.54	131,887	+0.06(+0.08%)
Jun 08, 2016	77.19	77.48	76.45	77.48	284,527	+0.43(+0.56%)
Jun 07, 2016	77.37	77.63	76.64	77.05	171,690	-0.44(-0.57%)
Jun 06, 2016	77.88	78.11	77.14	77.49	144,439	-0.39(-0.50%)
Jun 03, 2016	77.97	78.05	77.05	77.88	299,349	-0.34(-0.43%)
Jun 02, 2016	77.63	78.51	77.50	78.22	325,944	+0.61(+0.79%)
Jun 01, 2016	76.75	78.25	76.71	77.61	290,029	+0.79(+1.03%)
May 31, 2016	76.56	77.19	76.01	76.82	366,607	+0.52(+0.68%)
May 30, 2016	76.09	76.49	75.86	76.30	59,697	+0.36(+0.47%)
May 27, 2016	75.74	76.23	75.59	75.94	197,693	+0.41(+0.54%)
May 26, 2016	75.64	75.92	74.90	75.53	234,036	+0.15(+0.20%)
May 25, 2016	74.75	75.62	74.13	75.38	523,838	+1.34(+1.81%)
May 24, 2016	73.96	74.74	73.73	74.04	438,042	+0.04(+0.05%)
May 20, 2016		74.00	74.00	74.00	0	+1.06(+1.45%)
May 19, 2016	72.51	73.03	71.96	72.94	202,797	+0.39(+0.54%)
May 18, 2016	71.68	72.55	71.29	72.55	458,629	+0.80(+1.11%)
May 17, 2016	72.25	72.91	71.41	71.75	289,176	-0.72(-0.99%)
May 16, 2016	72.10	72.98	71.83	72.47	138,750	+0.36(+0.50%)
May 13, 2016	71.74	72.48	71.72	72.11	247,575	+0.38(+0.53%)
May 12, 2016	71.85	72.05	70.61	71.73	388,324	+0.49(+0.69%)
May 11, 2016	71.48	71.55	70.63	71.24	215,040	-0.25(-0.35%)
May 10, 2016	70.46	71.65	70.31	71.49	267,967	+1.17(+1.66%)
May 09, 2016	70.04	70.82	70.04	70.32	165,545	-0.10(-0.14%)
May 06, 2016	70.55	71.15	70.18	70.42	233,783	+0.19(+0.27%)
May 05, 2016	69.62	70.33	69.28	70.23	279,074	+0.64(+0.92%)
May 04, 2016	69.45	70.01	68.74	69.59	582,572	+1.03(+1.50%)
May 03, 2016	69.70	69.98	67.93	68.56	496,427	-1.32(-1.89%)
May 02, 2016	70.45	70.64	69.17	69.88	165,656	-0.37(-0.53%)
Apr 29, 2016	70.28	70.43	69.90	70.25	336,237	-0.07(-0.10%)
Apr 28, 2016	66.55	71.98	65.39	70.32	699,517	+2.08(+3.05%)
Apr 27, 2016	68.65	69.11	67.61	68.24	303,013	-0.41(-0.60%)
Apr 26, 2016	69.33	69.63	68.50	68.65	336,895	-0.68(-0.98%)
Apr 25, 2016	70.64	70.64	68.90	69.33	248,066	-1.12(-1.59%)
Apr 22, 2016	70.40	70.49	69.29	70.45	192,724	-0.19(-0.27%)
Apr 21, 2016	70.34	71.37	70.06	70.64	235,803	+0.40(+0.57%)
Apr 20, 2016	70.25	70.40	69.24	70.24	188,643	+0.05(+0.07%)
Apr 19, 2016	70.13	70.28	69.24	70.19	254,469	+0.30(+0.43%)
Apr 18, 2016	69.34	70.26	69.30	69.89	101,733	+0.53(+0.76%)
Apr 15, 2016	69.96	69.96	68.74	69.36	149,600	-0.50(-0.72%)
Apr 14, 2016	68.99	70.05	68.62	69.86	220,049	+0.73(+1.06%)
Apr 13, 2016	68.29	69.14	68.09	69.13	111,112	+1.18(+1.74%)
Apr 12, 2016	69.06	69.10	67.78	67.95	138,625	-1.12(-1.62%)
Apr 11, 2016	68.66	69.43	68.29	69.07	159,504	+0.46(+0.67%)
Apr 08, 2016	69.40	69.40	68.25	68.61	202,139	-0.44(-0.64%)
Apr 07, 2016	70.51	70.52	68.64	69.05	285,560	-1.78(-2.51%)
Apr 06, 2016	69.78	71.11	69.35	70.83	311,114	+1.00(+1.43%)
Apr 05, 2016	68.51	69.84	68.32	69.83	253,180	+1.19(+1.73%)
Apr 04, 2016	67.46	68.81	67.46	68.64	230,354	+1.26(+1.87%)
Apr 01, 2016	67.14	67.92	66.65	67.38	169,179	+0.10(+0.15%)
Mar 31, 2016	67.74	67.81	66.80	67.28	221,011	-0.43(-0.64%)
Mar 30, 2016	67.21	68.10	67.05	67.71	171,565	+0.81(+1.21%)
Mar 29, 2016	65.70	67.21	65.45	66.90	162,357	+1.18(+1.80%)
Mar 28, 2016	65.86	65.86	65.28	65.72	72,474	-0.11(-0.17%)
Mar 24, 2016		65.83	65.83	65.83	0	+0.27(+0.41%)
Mar 23, 2016	65.10	65.81	65.07	65.56	147,601	+0.55(+0.85%)
Mar 22, 2016	64.39	65.18	64.39	65.01	192,483	+0.16(+0.25%)
Mar 21, 2016	64.32	65.12	64.24	64.85	116,802	+0.43(+0.67%)
Mar 18, 2016	65.26	65.40	64.11	64.42	274,449	-0.83(-1.27%)
Mar 17, 2016	65.47	66.03	65.10	65.25	195,738	-0.22(-0.34%)
Mar 16, 2016	64.27	66.32	64.11	65.47	314,706	+1.25(+1.95%)
Mar 15, 2016	64.89	65.50	64.09	64.22	293,498	-0.77(-1.18%)
Mar 14, 2016	65.62	65.64	64.72	64.99	223,863	-0.56(-0.85%)
Mar 11, 2016	65.36	65.88	64.86	65.55	216,379	+0.59(+0.91%)
Mar 10, 2016	65.19	65.26	63.97	64.96	215,550	+0.07(+0.11%)
Mar 09, 2016	66.25	66.39	64.80	64.89	281,891	-1.00(-1.52%)
Mar 08, 2016	65.20	66.08	65.20	65.89	148,391	+0.40(+0.61%)
Mar 07, 2016	65.42	66.39	65.42	65.49	137,313	-0.27(-0.41%)
Mar 04, 2016	67.00	67.27	65.37	65.76	197,293	-1.27(-1.89%)
Mar 03, 2016	67.64	68.17	67.00	67.03	233,276	-0.80(-1.18%)
Mar 02, 2016	67.74	67.86	66.87	67.83	147,899	+0.11(+0.16%)
Mar 01, 2016	67.90	68.14	67.10	67.72	166,561	+0.45(+0.67%)
Feb 29, 2016	66.65	68.21	66.65	67.27	278,518	+0.45(+0.67%)
Feb 26, 2016	67.20	67.56	66.61	66.82	113,796	-0.02(-0.03%)
Feb 25, 2016	67.00	67.05	66.16	66.84	268,349	-0.05(-0.07%)
Feb 24, 2016	67.01	67.30	66.25	66.89	318,509	-0.48(-0.71%)
Feb 23, 2016	68.51	68.88	67.24	67.37	227,243	-1.31(-1.91%)
Feb 22, 2016	68.68	68.97	68.34	68.68	162,860	+0.69(+1.01%)
Feb 19, 2016	67.87	68.70	67.57	67.99	334,427	+0.16(+0.24%)
Feb 18, 2016	69.44	69.49	67.52	67.83	350,684	-1.49(-2.15%)
Feb 17, 2016	67.65	69.69	67.45	69.32	351,225	+2.16(+3.22%)
Feb 16, 2016	67.98	67.98	66.57	67.16	248,080	+0.75(+1.13%)
Feb 12, 2016		66.41	66.41	66.41	0	+1.24(+1.90%)
Feb 11, 2016	64.55	66.00	64.13	65.17	423,050	-0.34(-0.52%)
Feb 10, 2016	60.72	67.50	60.52	65.51	1,247,883	+5.95(+9.99%)
Feb 09, 2016	59.70	60.00	57.93	59.56	855,147	-1.41(-2.31%)
Feb 08, 2016	62.31	62.31	59.75	60.97	758,583	-1.86(-2.96%)
Feb 05, 2016	64.91	64.91	62.61	62.83	485,220	-2.03(-3.13%)
Feb 04, 2016	65.46	65.46	64.14	64.86	544,617	-0.61(-0.93%)
Feb 03, 2016	66.93	66.93	64.91	65.47	432,422	-1.42(-2.12%)
Feb 02, 2016	68.04	68.25	66.56	66.89	313,367	-1.36(-1.99%)
Feb 01, 2016	68.38	68.60	67.62	68.25	352,829	-0.29(-0.42%)
Jan 29, 2016	68.29	68.54	67.64	68.54	439,321	+0.34(+0.50%)
Jan 28, 2016	68.90	69.19	68.01	68.20	376,571	-0.43(-0.63%)
Jan 27, 2016	67.36	68.88	66.80	68.63	297,434	+1.31(+1.95%)
Jan 26, 2016	67.01	67.55	66.10	67.32	295,411	+0.63(+0.94%)
Jan 25, 2016	66.04	67.80	65.95	66.69	339,482	+0.86(+1.31%)
Jan 22, 2016	65.99	66.42	65.08	65.83	248,724	+0.59(+0.90%)
Jan 21, 2016	64.98	65.95	64.37	65.24	224,796	+0.31(+0.48%)
Jan 20, 2016	65.81	65.81	63.98	64.93	376,644	-1.57(-2.36%)
Jan 19, 2016	65.17	67.59	65.02	66.50	383,949	+1.59(+2.45%)
Jan 18, 2016	66.36	66.36	63.86	64.91	152,751	-1.51(-2.27%)
Jan 15, 2016	64.76	66.46	64.61	66.42	328,471	+0.40(+0.61%)
Jan 14, 2016	64.68	66.39	63.86	66.02	286,109	+1.42(+2.20%)
Jan 13, 2016	65.51	66.15	64.18	64.60	182,078	-0.60(-0.92%)
Jan 12, 2016	64.60	65.81	64.48	65.20	262,787	+0.93(+1.45%)
Jan 11, 2016	64.59	64.69	63.56	64.27	248,498	-0.05(-0.08%)
Jan 08, 2016	64.20	64.96	63.57	64.32	235,444	+0.43(+0.67%)
Jan 07, 2016	65.16	65.36	63.57	63.89	251,767	-1.94(-2.95%)
Jan 06, 2016	65.51	65.98	65.23	65.83	137,293	-0.21(-0.32%)
Jan 05, 2016	66.53	66.64	65.96	66.04	273,099	-0.39(-0.59%)
Jan 04, 2016	67.58	67.58	65.04	66.43	262,954	+0.09(+0.14%)
Dec 31, 2015		66.34	66.34	66.34	0	-1.30(-1.92%)
Dec 30, 2015	68.16	69.07	67.54	67.64	121,189	-0.62(-0.91%)
Dec 29, 2015	68.01	68.35	67.63	68.26	127,274	+0.35(+0.52%)
Dec 24, 2015		67.91	67.91	67.91	0	+0.05(+0.07%)
Dec 23, 2015	68.12	68.40	67.67	67.86	139,827	-0.02(-0.03%)
Dec 22, 2015	66.84	68.04	66.51	67.88	303,564	+1.11(+1.66%)
Dec 21, 2015	66.99	67.50	66.13	66.77	243,713	+0.14(+0.21%)
Dec 18, 2015	66.51	66.86	66.11	66.63	392,937	+0.08(+0.12%)
Dec 17, 2015	66.01	66.99	66.01	66.55	262,461	+0.55(+0.83%)
Dec 16, 2015	65.36	66.33	65.36	66.00	486,698	+0.76(+1.16%)
Dec 15, 2015	64.22	65.35	64.20	65.24	345,327	+1.24(+1.94%)
Dec 14, 2015	65.08	65.15	63.66	64.00	306,381	-1.00(-1.54%)
Dec 11, 2015	64.64	65.25	64.38	65.00	340,550	-0.10(-0.15%)
Dec 10, 2015	64.32	65.37	64.17	65.10	273,755	+0.87(+1.35%)
Dec 09, 2015	64.93	64.93	63.89	64.23	583,873	-0.75(-1.15%)
Dec 08, 2015	63.68	65.33	63.68	64.98	188,999	-0.02(-0.03%)
Dec 07, 2015	65.32	65.70	64.58	65.00	181,749	-0.50(-0.76%)
Dec 04, 2015	64.73	65.76	64.73	65.50	284,016	+0.85(+1.31%)
Dec 03, 2015	65.50	65.81	64.54	64.65	312,150	-0.69(-1.06%)
Dec 02, 2015	65.83	66.24	65.26	65.34	318,087	-0.50(-0.76%)
Dec 01, 2015	64.89	66.19	64.89	65.84	450,636	+0.96(+1.48%)
Nov 30, 2015	64.62	64.92	64.11	64.88	449,732	+0.44(+0.68%)
Nov 27, 2015	64.10	64.93	63.77	64.44	140,767	+0.44(+0.69%)
Nov 26, 2015	64.24	64.38	63.78	64.00	41,173	-0.01(-0.02%)
Nov 25, 2015	63.47	64.17	63.03	64.01	166,034	+0.46(+0.72%)
Nov 24, 2015	63.36	63.79	63.02	63.55	163,566	-0.25(-0.39%)
Nov 23, 2015		64.11		63.80	172,252	+0.03(+0.05%)
Nov 20, 2015	63.61	64.24	63.26	63.77	135,515	+0.24(+0.38%)
Nov 19, 2015	62.99	63.80	62.94	63.53	137,427	+0.64(+1.02%)
Nov 18, 2015	61.45	63.01	61.41	62.89	128,816	+1.66(+2.71%)
Nov 17, 2015	61.23	61.64	60.91	61.23	239,060	+0.20(+0.33%)
Nov 16, 2015	59.88	61.30	59.71	61.03	121,667	+1.18(+1.97%)
Nov 13, 2015	59.79	60.40	59.30	59.85	176,103	-0.15(-0.25%)
Nov 12, 2015	59.34	60.25	59.14	60.00	154,916	+0.56(+0.94%)
Nov 11, 2015	60.02	60.30	59.35	59.44	214,009	-0.55(-0.92%)
Nov 10, 2015	60.04	60.26	59.42	59.99	108,363	-0.03(-0.05%)
Nov 09, 2015	61.85	61.85	59.77	60.02	203,757	-1.84(-2.97%)
Nov 06, 2015	62.29	62.60	61.44	61.86	183,259	-0.39(-0.63%)
Nov 05, 2015	62.30	62.75	61.95	62.25	249,617	+0.11(+0.18%)
Nov 04, 2015	61.97	62.65	61.82	62.14	213,927	+0.16(+0.26%)
Nov 03, 2015	61.45	62.48	61.38	61.98	172,604	+0.53(+0.86%)
Nov 02, 2015	60.60	61.74	60.47	61.45	252,918	+0.84(+1.39%)
Oct 30, 2015		60.82	59.67	60.61	397,746	+0.94(+1.58%)
Oct 29, 2015	59.58	59.83	56.62	59.67	417,156	-0.26(-0.43%)
Oct 28, 2015	60.06	61.03	59.43	59.93	377,896	+0.12(+0.20%)
Oct 27, 2015	60.97	61.29	59.66	59.81	243,819	-1.24(-2.03%)
Oct 26, 2015	62.17	62.48	60.80	61.05	240,067	-1.13(-1.82%)
Oct 23, 2015	62.14	62.70	61.81	62.18	169,373	+0.46(+0.75%)
Oct 22, 2015	61.10	62.17	61.05	61.72	183,152	+0.69(+1.13%)
Oct 21, 2015		61.61	60.80	61.03	171,195	-0.18(-0.29%)
Oct 20, 2015	61.89	62.46	60.73	61.21	159,206	-0.67(-1.08%)
Oct 19, 2015	61.00	62.02	60.83	61.88	122,101	+0.67(+1.09%)
Oct 16, 2015	60.81	61.74	60.25	61.21	168,622	+0.51(+0.84%)
Oct 15, 2015	60.86	61.23	60.35	60.70	177,653	+0.02(+0.03%)
Oct 14, 2015	61.09	61.41	60.56	60.68	129,105	-0.53(-0.87%)
Oct 13, 2015	61.59	61.87	60.98	61.21	336,220	+0.44(+0.72%)
Oct 09, 2015		60.77	60.77	60.77	0	+0.37(+0.61%)
Oct 08, 2015	60.25	60.58	59.96	60.40	146,176	+0.19(+0.32%)
Oct 07, 2015	59.75	60.28	59.71	60.21	286,197	+0.63(+1.06%)
Oct 06, 2015	59.99	60.15	58.89	59.58	284,453	-0.41(-0.68%)
Oct 05, 2015	59.39	60.23	59.32	59.99	156,689	+0.76(+1.28%)
Oct 02, 2015	59.85	59.85	59.01	59.23	155,527	-0.94(-1.56%)