Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.12	26.12	26.12	0	+0.11(+0.42%)
Dec 28, 2017	25.22	26.21	25.06	26.01	3,973,499	+1.84(+7.60%)
Dec 27, 2017	24.17	24.28	24.10	24.17	468,412	-0.01(-0.06%)
Dec 26, 2017	23.98	24.23	23.94	24.18	254,155	+0.20(+0.82%)
Dec 22, 2017	23.97	24.11	23.85	23.99	429,525	+0.04(+0.15%)
Dec 21, 2017	24.16	24.16	23.91	23.95	598,876	-0.01(-0.06%)
Dec 20, 2017	23.97	24.08	23.67	23.97	516,515	+0.01(+0.06%)
Dec 19, 2017	23.95	24.10	23.76	23.95	425,434	+0.01(+0.06%)
Dec 18, 2017	24.05	24.13	23.83	23.94	602,212	-0.07(-0.31%)
Dec 15, 2017		24.18	23.94	24.01	979,362	-0.07(-0.30%)
Dec 14, 2017	23.99	24.13	23.94	24.08	485,935	+0.13(+0.55%)
Dec 13, 2017	23.94	24.05	23.78	23.95	374,145	+0.08(+0.34%)
Dec 12, 2017	24.08	24.09	23.85	23.87	391,860	-0.22(-0.91%)
Dec 11, 2017	23.88	24.20	23.76	24.09	487,521	+0.27(+1.14%)
Dec 08, 2017	23.72	23.99	23.71	23.82	540,163	+0.14(+0.59%)
Dec 07, 2017	23.53	23.80	23.47	23.68	591,740	+0.12(+0.50%)
Dec 06, 2017	23.74	23.80	23.50	23.56	710,559	-0.20(-0.83%)
Dec 05, 2017	23.63	23.87	23.57	23.76	631,949	+0.13(+0.56%)
Dec 04, 2017	23.83	23.93	23.47	23.63	842,112	-0.15(-0.62%)
Dec 01, 2017	23.91	24.05	23.56	23.77	732,798	-0.10(-0.43%)
Nov 30, 2017		23.89	23.65	23.88	1,061,180	+0.21(+0.87%)
Nov 29, 2017	23.91	23.99	23.30	23.67	803,144	-0.31(-1.30%)
Nov 28, 2017	24.09	24.09	23.82	23.98	899,770	-0.03(-0.12%)
Nov 27, 2017	24.00	24.20	23.96	24.01	917,690	+0.06(+0.24%)
Nov 24, 2017	23.95	24.04	23.88	23.96	507,861	+0.00(+0.00%)
Nov 22, 2017	24.25	24.47	23.79	23.96	1,972,231	-0.65(-2.62%)
Nov 21, 2017	24.38	24.61	24.32	24.60	765,587	+0.28(+1.13%)
Nov 20, 2017	23.99	24.34	23.86	24.33	1,001,814	+0.34(+1.42%)
Nov 17, 2017	24.03	24.07	23.81	23.98	1,143,827	-0.03(-0.12%)
Nov 16, 2017	24.10	24.18	24.00	24.01	908,333	-0.06(-0.24%)
Nov 15, 2017	24.02	24.13	23.95	24.07	605,991	-0.04(-0.15%)
Nov 14, 2017	24.12	24.22	23.93	24.11	425,456	-0.13(-0.54%)
Nov 13, 2017	24.13	24.24	24.04	24.24	645,353	-0.01(-0.03%)
Nov 10, 2017	23.79	24.29	23.75	24.25	638,721	+0.43(+1.80%)
Nov 09, 2017	24.10	24.10	23.62	23.82	927,656	-0.41(-1.71%)
Nov 08, 2017	24.44	24.57	24.15	24.23	675,766	-0.24(-0.98%)
Nov 07, 2017	24.83	24.83	24.28	24.47	633,961	-0.38(-1.52%)
Nov 06, 2017	24.94	25.07	24.78	24.85	618,175	-0.17(-0.67%)
Nov 03, 2017	25.43	25.72	24.93	25.01	1,264,741	+0.20(+0.82%)
Nov 02, 2017	24.93	24.93	24.66	24.81	774,104	-0.04(-0.18%)
Nov 01, 2017	25.44	25.46	24.70	24.85	820,641	-0.52(-2.06%)
Oct 31, 2017	25.37	25.51	25.23	25.38	744,938	+0.03(+0.11%)
Oct 30, 2017	25.20	25.48	25.19	25.35	756,785	+0.16(+0.63%)
Oct 27, 2017	25.07	25.27	24.76	25.19	757,356	+0.25(+0.99%)
Oct 26, 2017	24.66	24.96	24.55	24.94	635,117	+0.30(+1.24%)
Oct 25, 2017	24.71	24.79	24.49	24.64	437,239	-0.09(-0.38%)
Oct 24, 2017		24.76	24.60	24.73	367,294	+0.15(+0.59%)
Oct 23, 2017	24.57	24.69	24.48	24.59	400,780	+0.07(+0.30%)
Oct 20, 2017	24.57	24.62	24.45	24.51	987,778	-0.05(-0.21%)
Oct 19, 2017	24.51	24.59	24.45	24.56	474,490	+0.02(+0.09%)
Oct 18, 2017	24.72	24.72	24.46	24.54	656,282	+0.09(+0.39%)
Oct 17, 2017	24.43	24.55	24.35	24.45	649,196	+0.02(+0.09%)
Oct 16, 2017	24.28	24.51	24.28	24.43	278,011	-0.01(-0.03%)
Oct 13, 2017	24.33	24.54	24.28	24.43	487,481	+0.19(+0.78%)
Oct 12, 2017	24.46	24.56	24.22	24.25	688,450	-0.17(-0.68%)
Oct 11, 2017	24.27	24.52	24.27	24.41	379,606	+0.15(+0.60%)
Oct 10, 2017	24.27	24.38	24.18	24.27	429,078	+0.07(+0.27%)
Oct 09, 2017	24.16	24.26	24.02	24.20	231,637	+0.08(+0.33%)
Oct 06, 2017	23.94	24.14	23.91	24.12	469,610	+0.09(+0.36%)
Oct 05, 2017	23.87	24.04	23.70	24.04	603,371	+0.20(+0.85%)
Oct 04, 2017	23.40	23.85	23.38	23.83	619,640	+0.39(+1.67%)
Oct 03, 2017	23.58	23.71	23.41	23.44	405,381	-0.14(-0.58%)
Oct 02, 2017	23.42	23.74	23.38	23.58	959,000	+0.15(+0.65%)
Sep 29, 2017	23.20	23.53	23.14	23.43	938,324	+0.31(+1.35%)
Sep 28, 2017	22.93	23.15	22.93	23.11	287,991	+0.17(+0.73%)
Sep 27, 2017	23.01	23.16	22.87	22.95	598,454	+0.14(+0.64%)
Sep 26, 2017	23.13	23.13	22.64	22.80	929,746	-0.23(-1.01%)
Sep 25, 2017	23.26	23.26	22.99	23.03	468,767	-0.23(-1.00%)
Sep 22, 2017	23.27	23.36	23.14	23.27	837,605	+0.20(+0.88%)
Sep 21, 2017		23.21	22.83	23.06	447,305	+0.09(+0.41%)
Sep 20, 2017	23.20	23.24	22.83	22.97	932,150	-0.23(-1.00%)
Sep 19, 2017	23.19	23.35	23.16	23.20	777,302	-0.12(-0.50%)
Sep 18, 2017	23.40	23.45	23.22	23.32	1,627,148	-0.07(-0.31%)
Sep 15, 2017	23.45	23.52	23.32	23.39	1,061,049	-0.02(-0.09%)
Sep 14, 2017	23.42	23.44	23.30	23.41	738,341	+0.00(+0.00%)
Sep 13, 2017	23.46	23.47	23.30	23.41	1,054,423	-0.01(-0.03%)
Sep 12, 2017	23.56	23.58	23.39	23.42	372,932	-0.04(-0.15%)
Sep 11, 2017	23.35	23.47	23.16	23.45	837,037	+0.19(+0.81%)
Sep 08, 2017	23.28	23.31	23.17	23.27	425,027	-0.04(-0.16%)
Sep 07, 2017	23.28	23.37	23.22	23.30	506,884	+0.08(+0.34%)
Sep 06, 2017	23.18	23.32	23.00	23.22	371,758	+0.12(+0.53%)
Sep 05, 2017	23.43	23.48	23.03	23.10	392,960	-0.38(-1.61%)
Sep 01, 2017	23.49	23.57	23.37	23.48	572,742	+0.09(+0.37%)
Aug 31, 2017	23.10	23.40	22.96	23.39	685,563	+0.46(+2.03%)
Aug 30, 2017	22.95	22.96	22.83	22.93	1,043,663	+0.19(+0.82%)
Aug 29, 2017	22.80	22.87	22.71	22.74	421,587	-0.16(-0.69%)
Aug 28, 2017	23.06	23.06	22.80	22.90	240,813	-0.06(-0.28%)
Aug 25, 2017	23.06	23.08	22.93	22.96	566,540	+0.05(+0.22%)
Aug 24, 2017	23.11	23.18	22.84	22.91	457,845	-0.15(-0.65%)
Aug 23, 2017	23.21	23.23	23.05	23.06	390,640	-0.22(-0.93%)
Aug 22, 2017	23.18	23.32	22.99	23.28	385,485	+0.22(+0.93%)
Aug 21, 2017	22.90	23.09	22.80	23.06	395,126	+0.10(+0.44%)
Aug 18, 2017	23.07	23.19	22.91	22.96	453,260	-0.14(-0.62%)
Aug 17, 2017	23.28	23.49	23.09	23.11	712,429	-0.24(-1.02%)
Aug 16, 2017	23.06	23.36	23.06	23.34	476,886	+0.29(+1.28%)
Aug 15, 2017	22.96	23.16	22.87	23.05	582,594	+0.07(+0.31%)
Aug 14, 2017	23.12	23.30	22.95	22.98	1,030,794	+0.04(+0.19%)
Aug 11, 2017	22.83	22.99	22.72	22.93	574,393	+0.10(+0.44%)
Aug 10, 2017	23.19	23.22	22.83	22.83	648,190	-0.40(-1.73%)
Aug 09, 2017	23.46	23.49	22.28	23.24	1,683,685	-0.35(-1.49%)
Aug 08, 2017	24.22	24.31	23.55	23.59	1,847,208	-0.65(-2.67%)
Aug 07, 2017	24.82	24.82	24.21	24.23	503,974	-0.55(-2.23%)
Aug 04, 2017		25.14	24.65	24.79	1,138,950	+0.80(+3.33%)
Aug 03, 2017	24.11	24.23	23.83	23.99	887,956	-0.06(-0.24%)
Aug 02, 2017	24.33	24.33	23.94	24.05	431,598	-0.24(-1.01%)
Aug 01, 2017	24.16	24.31	24.03	24.29	282,245	+0.22(+0.90%)
Jul 31, 2017	24.26	24.27	23.95	24.08	670,263	-0.16(-0.65%)
Jul 28, 2017	24.33	24.50	24.21	24.23	396,032	-0.12(-0.50%)
Jul 27, 2017	24.80	24.85	24.18	24.36	668,278	-0.38(-1.54%)
Jul 26, 2017	24.00	24.80	24.00	24.74	852,637	+0.78(+3.24%)
Jul 25, 2017	23.94	24.00	23.82	23.96	385,466	+0.13(+0.54%)
Jul 24, 2017	23.77	23.84	23.55	23.83	511,097	+0.07(+0.30%)
Jul 21, 2017	23.76	23.80	23.62	23.76	397,916	-0.01(-0.06%)
Jul 20, 2017	23.85	23.89	23.64	23.77	804,394	+0.07(+0.30%)
Jul 19, 2017	23.70	23.75	23.55	23.70	545,236	+0.11(+0.49%)
Jul 18, 2017	23.51	23.70	23.49	23.59	666,988	+0.00(+0.00%)
Jul 17, 2017	23.62	23.75	23.43	23.59	718,860	-0.11(-0.45%)
Jul 14, 2017	23.80	24.16	23.63	23.70	749,598	-0.01(-0.03%)
Jul 13, 2017	23.21	23.77	23.19	23.70	740,031	+0.56(+2.42%)
Jul 12, 2017	23.00	23.26	22.94	23.14	608,061	+0.45(+2.00%)
Jul 11, 2017	22.57	22.81	22.57	22.69	471,925	+0.08(+0.35%)
Jul 10, 2017	22.52	22.70	22.48	22.61	287,264	+0.06(+0.25%)
Jul 07, 2017	22.36	22.58	22.34	22.55	505,176	+0.26(+1.16%)
Jul 06, 2017	22.39	22.45	22.24	22.29	766,541	-0.09(-0.42%)
Jul 05, 2017	22.46	22.60	22.22	22.39	639,417	+0.05(+0.23%)
Jul 03, 2017	22.83	23.85	22.32	22.34	212,799	-0.33(-1.46%)
Jun 30, 2017	22.43	22.74	22.41	22.67	614,201	+0.32(+1.41%)
Jun 29, 2017	22.53	22.58	22.19	22.35	846,046	-0.23(-1.02%)
Jun 28, 2017	22.60	22.75	22.43	22.58	790,526	+0.07(+0.32%)
Jun 27, 2017	22.74	22.86	22.45	22.51	589,402	-0.27(-1.20%)
Jun 26, 2017	23.10	23.34	22.75	22.78	773,536	-0.26(-1.12%)
Jun 23, 2017		23.32	23.02	23.04	774,526	-0.24(-1.05%)
Jun 22, 2017	23.18	23.54	23.09	23.29	577,500	+0.19(+0.81%)
Jun 21, 2017	23.21	23.54	22.98	23.10	1,158,571	-0.06(-0.25%)
Jun 20, 2017	23.20	23.36	23.11	23.16	781,020	-0.13(-0.56%)
Jun 19, 2017	22.63	23.40	22.43	23.29	840,064	+0.74(+3.28%)
Jun 16, 2017	22.60	22.68	22.37	22.55	1,210,890	-0.09(-0.38%)
Jun 15, 2017	22.88	22.90	22.37	22.63	877,644	-0.42(-1.84%)
Jun 14, 2017	23.44	23.54	22.91	23.06	602,743	-0.33(-1.41%)
Jun 13, 2017	23.40	23.55	23.24	23.39	597,564	+0.09(+0.37%)
Jun 12, 2017	23.41	23.46	23.01	23.30	595,164	-0.19(-0.83%)
Jun 09, 2017	23.67	23.93	23.29	23.49	926,502	-0.14(-0.58%)
Jun 08, 2017	23.39	23.69	23.31	23.63	644,684	+0.29(+1.23%)
Jun 07, 2017	23.52	23.52	23.30	23.34	969,720	-0.16(-0.67%)
Jun 06, 2017	23.65	23.72	23.42	23.50	588,755	-0.06(-0.27%)
Jun 05, 2017	23.57	23.70	23.44	23.57	399,067	+0.03(+0.12%)
Jun 02, 2017	23.58	23.70	23.37	23.54	482,935	-0.01(-0.03%)
Jun 01, 2017	23.51	23.62	23.37	23.54	580,532	+0.09(+0.40%)
May 31, 2017	23.30	23.49	23.05	23.45	1,112,060	+0.26(+1.12%)
May 30, 2017	23.39	23.42	23.16	23.19	1,065,391	-0.20(-0.86%)
May 26, 2017	23.41	23.50	23.35	23.39	533,845	+0.03(+0.12%)
May 25, 2017	23.44	23.48	23.26	23.36	504,620	+0.06(+0.28%)
May 24, 2017	23.24	23.35	23.08	23.30	915,063	+0.28(+1.22%)
May 23, 2017	23.27	23.27	22.94	23.02	898,301	-0.14(-0.58%)
May 22, 2017	23.06	23.19	23.01	23.16	502,147	+0.20(+0.87%)
May 19, 2017	22.78	22.98	22.66	22.96	553,481	+0.34(+1.51%)
May 18, 2017	22.56	22.67	22.39	22.61	932,002	+0.03(+0.13%)
May 17, 2017	23.02	23.07	22.54	22.59	1,080,888	-0.56(-2.40%)
May 16, 2017	23.24	23.24	22.99	23.14	1,128,932	+0.02(+0.09%)
May 15, 2017	22.95	23.28	22.95	23.12	1,398,290	+0.23(+1.00%)
May 12, 2017	23.29	23.34	22.81	22.89	1,800,027	-0.39(-1.68%)
May 11, 2017	23.35	23.47	23.13	23.28	1,334,517	-0.11(-0.46%)
May 10, 2017	23.31	23.53	23.21	23.39	1,113,670	+0.00(+0.00%)
May 09, 2017	23.85	23.85	22.81	23.39	3,145,967	-1.40(-5.66%)
May 08, 2017	24.77	24.93	24.63	24.79	586,578	+0.01(+0.03%)
May 05, 2017	24.66	24.84	24.54	24.79	557,469	+0.23(+0.93%)
May 04, 2017	24.64	24.69	24.45	24.56	534,555	-0.04(-0.17%)
May 03, 2017	24.78	24.79	24.56	24.60	484,546	-0.13(-0.52%)
May 02, 2017	24.84	25.02	24.65	24.73	601,726	-0.02(-0.09%)
May 01, 2017	24.74	24.90	24.64	24.75	436,110	+0.06(+0.26%)
Apr 28, 2017	24.69	24.71	24.39	24.69	367,141	+0.07(+0.29%)
Apr 27, 2017	24.62	24.69	24.44	24.61	518,997	+0.05(+0.20%)
Apr 26, 2017	24.82	24.82	24.52	24.56	598,645	-0.27(-1.09%)
Apr 25, 2017	24.77	25.06	24.42	24.84	691,608	+0.36(+1.45%)
Apr 24, 2017	24.41	24.55	24.34	24.48	583,408	+0.31(+1.27%)
Apr 21, 2017	24.15	24.33	24.14	24.17	384,073	-0.08(-0.32%)
Apr 20, 2017	24.07	24.28	24.07	24.25	419,245	+0.19(+0.77%)
Apr 19, 2017	24.07	24.13	23.97	24.07	361,518	+0.06(+0.24%)
Apr 18, 2017	24.03	24.05	23.80	24.01	577,016	-0.02(-0.09%)
Apr 17, 2017	23.66	24.14	23.66	24.03	478,738	+0.32(+1.35%)
Apr 13, 2017	23.80	24.05	23.70	23.71	442,332	-0.17(-0.72%)
Apr 12, 2017	23.74	23.95	23.74	23.88	621,022	+0.13(+0.54%)
Apr 11, 2017	23.71	23.94	23.64	23.75	713,343	-0.01(-0.06%)
Apr 10, 2017	23.53	23.81	23.51	23.77	682,510	+0.28(+1.18%)
Apr 07, 2017	23.75	23.79	23.35	23.49	1,050,039	-0.21(-0.87%)
Apr 06, 2017	23.68	23.75	23.45	23.70	847,666	+0.06(+0.24%)
Apr 05, 2017	24.21	24.21	23.58	23.64	1,304,137	-0.48(-2.01%)
Apr 04, 2017	24.11	24.24	24.03	24.12	621,496	-0.14(-0.59%)
Apr 03, 2017	24.23	24.29	23.99	24.27	853,353	+0.06(+0.24%)
Mar 31, 2017	24.20	24.29	24.15	24.21	902,892	-0.04(-0.15%)
Mar 30, 2017	24.25	24.38	24.10	24.24	806,189	+0.04(+0.18%)
Mar 29, 2017	24.22	24.30	24.03	24.20	724,104	+0.00(+0.00%)
Mar 28, 2017	24.17	24.29	24.07	24.20	893,422	+0.05(+0.21%)
Mar 27, 2017	24.11	24.22	23.95	24.15	748,109	-0.05(-0.21%)
Mar 24, 2017	24.22	24.38	24.05	24.20	504,356	+0.07(+0.30%)
Mar 23, 2017	24.08	24.32	24.01	24.13	713,114	+0.09(+0.36%)
Mar 22, 2017		24.11	23.71	24.05	429,758	+0.11(+0.48%)
Mar 21, 2017	24.34	24.52	23.88	23.93	497,451	-0.33(-1.35%)
Mar 20, 2017	24.56	24.65	24.10	24.26	582,648	-0.28(-1.13%)
Mar 17, 2017	24.75	24.81	24.49	24.54	677,858	-0.06(-0.26%)
Mar 16, 2017	24.75	24.76	24.55	24.60	593,255	-0.03(-0.12%)
Mar 15, 2017	24.30	24.69	24.22	24.63	928,285	+0.47(+1.94%)
Mar 14, 2017	24.15	24.31	24.07	24.16	948,163	-0.09(-0.35%)
Mar 13, 2017	24.00	24.29	23.99	24.24	1,072,967	+0.32(+1.34%)
Mar 10, 2017	23.85	24.01	23.74	23.92	588,667	+0.21(+0.87%)
Mar 09, 2017	23.61	23.88	23.61	23.72	417,782	+0.14(+0.60%)
Mar 08, 2017	23.65	23.70	23.40	23.58	640,382	-0.09(-0.39%)
Mar 07, 2017	23.65	23.73	23.53	23.67	611,984	-0.07(-0.30%)
Mar 06, 2017	23.56	23.77	23.33	23.74	753,798	+0.11(+0.45%)
Mar 03, 2017	23.65	23.75	23.44	23.63	445,765	-0.01(-0.06%)
Mar 02, 2017	23.56	23.80	23.51	23.65	646,966	+0.04(+0.15%)
Mar 01, 2017	23.55	23.66	23.31	23.61	866,263	+0.33(+1.40%)
Feb 28, 2017	23.65	23.71	23.26	23.28	1,216,118	-0.37(-1.55%)
Feb 27, 2017	23.60	23.70	23.43	23.65	541,401	+0.01(+0.06%)
Feb 24, 2017	23.82	23.86	23.51	23.64	712,639	-0.20(-0.83%)
Feb 23, 2017	23.87	24.02	23.55	23.83	624,300	-0.05(-0.21%)
Feb 22, 2017	23.82	23.91	23.69	23.88	406,391	+0.13(+0.53%)
Feb 21, 2017	23.76	23.83	23.62	23.76	1,390,661	+0.08(+0.33%)
Feb 17, 2017		23.68	23.68	23.68	0	-0.30(-1.24%)
Feb 16, 2017	24.07	24.18	23.80	23.98	806,392	-0.04(-0.18%)
Feb 15, 2017	23.83	24.07	23.76	24.02	586,839	+0.17(+0.71%)
Feb 14, 2017	23.90	23.96	23.70	23.85	590,697	+0.08(+0.33%)
Feb 13, 2017	23.81	23.87	23.58	23.77	535,426	+0.08(+0.36%)
Feb 10, 2017	23.40	23.74	23.40	23.69	536,664	+0.30(+1.27%)
Feb 09, 2017	23.21	23.48	23.21	23.39	742,698	+0.12(+0.52%)
Feb 08, 2017	23.38	23.38	23.01	23.27	608,408	-0.05(-0.21%)
Feb 07, 2017	23.40	23.57	23.23	23.32	655,769	-0.19(-0.81%)
Feb 06, 2017	23.51	23.52	23.17	23.51	866,869	-0.08(-0.36%)
Feb 03, 2017	24.07	24.64	23.06	23.59	1,792,257	+0.08(+0.36%)
Feb 02, 2017	23.81	24.00	23.39	23.51	1,114,861	-0.32(-1.33%)
Feb 01, 2017	24.35	24.35	23.74	23.83	711,982	-0.37(-1.52%)
Jan 31, 2017	24.04	24.24	23.98	24.20	515,994	+0.14(+0.59%)
Jan 30, 2017	24.56	24.69	23.98	24.05	604,575	-0.51(-2.07%)
Jan 27, 2017	24.64	24.64	24.37	24.56	757,098	+0.01(+0.03%)
Jan 26, 2017	24.36	24.60	24.20	24.56	718,915	+0.36(+1.49%)
Jan 25, 2017	23.64	24.76	23.41	24.20	884,516	+0.89(+3.80%)
Jan 24, 2017	22.71	23.42	22.65	23.31	906,153	+0.85(+3.80%)
Jan 23, 2017	22.44	22.54	22.22	22.45	782,186	+0.07(+0.33%)
Jan 20, 2017	22.13	22.45	22.13	22.38	543,929	+0.30(+1.37%)
Jan 19, 2017	22.38	22.41	22.04	22.08	603,886	-0.28(-1.23%)
Jan 18, 2017	22.71	22.72	22.35	22.35	396,617	-0.36(-1.57%)
Jan 17, 2017	22.68	22.88	22.60	22.71	451,905	+0.05(+0.22%)
Jan 13, 2017		22.66	22.66	22.66	0	+0.01(+0.05%)
Jan 12, 2017	22.51	22.77	22.30	22.65	402,305	+0.12(+0.53%)
Jan 11, 2017	22.15	22.61	22.15	22.53	514,487	+0.25(+1.14%)
Jan 10, 2017	21.99	22.43	21.96	22.27	532,498	+0.31(+1.41%)
Jan 09, 2017	22.09	22.13	21.96	21.96	286,635	-0.13(-0.59%)
Jan 06, 2017	22.19	22.21	22.02	22.09	334,873	-0.09(-0.40%)
Jan 05, 2017	22.07	22.29	22.03	22.18	515,578	+0.11(+0.48%)
Jan 04, 2017	21.88	22.11	21.75	22.08	980,863	+0.36(+1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.