Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.34	17.40	16.95	17.04	2,606,225	-0.45(-2.60%)
Apr 29, 2015	16.90	17.82	16.85	17.50	6,036,142	-1.17(-6.25%)
Apr 28, 2015	18.87	18.87	18.60	18.66	1,645,102	-0.21(-1.09%)
Apr 27, 2015	18.84	18.96	18.76	18.87	1,299,158	+0.06(+0.30%)
Apr 24, 2015	19.34	19.40	18.81	18.81	1,179,827	-0.53(-2.75%)
Apr 23, 2015	19.25	19.40	19.13	19.35	540,359	+0.06(+0.30%)
Apr 22, 2015	19.42	19.48	19.22	19.29	692,939	-0.09(-0.47%)
Apr 21, 2015	19.22	19.45	19.16	19.38	296,057	+0.23(+1.21%)
Apr 20, 2015	19.35	19.44	19.12	19.15	521,921	-0.13(-0.70%)
Apr 17, 2015	19.48	19.51	19.23	19.28	732,777	-0.38(-1.92%)
Apr 16, 2015	19.63	19.69	19.45	19.66	707,326	+0.08(+0.40%)
Apr 15, 2015	19.02	19.62	18.99	19.58	1,257,922	+0.53(+2.79%)
Apr 14, 2015	19.08	19.19	18.96	19.05	549,387	+0.02(+0.12%)
Apr 13, 2015	18.83	19.15	18.83	19.02	722,447	+0.15(+0.82%)
Apr 10, 2015	18.72	18.92	18.72	18.87	384,408	+0.16(+0.86%)
Apr 09, 2015	18.70	18.81	18.50	18.71	544,303	+0.05(+0.29%)
Apr 08, 2015	18.65	18.81	18.39	18.65	801,606	+0.00(+0.00%)
Apr 07, 2015	18.19	18.96	18.18	18.65	975,295	+0.55(+3.03%)
Apr 06, 2015	18.02	18.23	18.00	18.11	660,063	+0.06(+0.32%)
Apr 02, 2015	18.27	18.05	18.05	18.05	636,862	-0.13(-0.70%)
Apr 01, 2015	17.83	18.21	17.74	18.18	925,189	+0.35(+1.99%)
Mar 31, 2015	17.84	17.91	17.65	17.82	1,563,933	-0.03(-0.17%)
Mar 30, 2015	18.01	18.04	17.75	17.85	959,911	-0.04(-0.23%)
Mar 27, 2015	18.19	18.19	17.88	17.89	995,303	-0.24(-1.30%)
Mar 26, 2015	18.20	18.24	18.06	18.13	931,033	-0.13(-0.74%)
Mar 25, 2015	18.92	18.92	18.22	18.26	883,312	-0.58(-3.09%)
Mar 24, 2015	19.09	19.12	18.76	18.85	1,265,219	-0.18(-0.96%)
Mar 23, 2015	19.04	19.12	18.92	19.03	711,291	-0.04(-0.19%)
Mar 20, 2015	18.97	19.18	18.86	19.07	744,847	+0.25(+1.31%)
Mar 19, 2015	18.98	19.05	18.80	18.82	744,930	-0.18(-0.92%)
Mar 18, 2015	18.78	19.11	18.65	18.99	828,464	+0.24(+1.29%)
Mar 17, 2015	18.50	18.79	18.39	18.75	489,838	+0.17(+0.93%)
Mar 16, 2015	18.56	18.64	18.41	18.58	330,414	+0.16(+0.88%)
Mar 13, 2015	18.58	18.62	18.25	18.42	646,365	-0.23(-1.23%)
Mar 12, 2015	18.15	18.72	18.15	18.65	1,157,668	+0.56(+3.09%)
Mar 11, 2015	18.31	18.41	18.03	18.09	1,223,621	-0.28(-1.51%)
Mar 10, 2015	19.28	19.28	18.30	18.36	1,144,022	-1.01(-5.20%)
Mar 09, 2015	19.17	19.42	19.10	19.37	700,943	+0.25(+1.30%)
Mar 06, 2015	19.34	19.34	18.95	19.12	1,017,175	-0.28(-1.44%)
Mar 05, 2015	19.58	19.61	19.39	19.40	436,494	-0.11(-0.55%)
Mar 04, 2015	19.47	19.61	19.12	19.51	841,249	-0.07(-0.36%)
Mar 03, 2015	19.72	19.87	19.45	19.58	717,565	-0.14(-0.70%)
Mar 02, 2015	19.68	19.82	19.51	19.72	599,033	+0.10(+0.52%)
Feb 27, 2015	19.97	19.97	19.56	19.62	525,791	-0.32(-1.62%)
Feb 26, 2015	19.89	20.06	19.61	19.94	693,660	+0.15(+0.77%)
Feb 25, 2015	19.72	19.97	19.61	19.79	730,997	+0.17(+0.86%)
Feb 24, 2015	19.91	19.96	19.28	19.62	1,742,382	-0.27(-1.38%)
Feb 23, 2015	19.83	20.00	19.67	19.90	703,951	-0.11(-0.54%)
Feb 20, 2015	19.84	20.00	19.82	20.00	689,313	+0.03(+0.15%)
Feb 19, 2015	20.00	20.04	19.77	19.97	549,251	+0.02(+0.08%)
Feb 18, 2015	20.26	20.26	19.89	19.96	1,080,146	-0.33(-1.65%)
Feb 17, 2015	20.59	20.67	20.19	20.29	1,059,293	-0.19(-0.95%)
Feb 13, 2015	20.08	20.48	20.48	20.48	757,845	+0.33(+1.64%)
Feb 12, 2015	20.08	20.50	20.05	20.15	780,969	+0.18(+0.92%)
Feb 11, 2015	19.81	19.99	19.67	19.97	648,237	+0.22(+1.10%)
Feb 10, 2015	19.74	19.95	19.57	19.75	934,115	+0.16(+0.80%)
Feb 09, 2015	19.35	19.78	19.35	19.59	795,206	+0.22(+1.14%)
Feb 06, 2015	19.79	19.97	19.27	19.37	848,297	-0.36(-1.83%)
Feb 05, 2015	19.03	19.75	19.01	19.73	1,213,628	+0.81(+4.26%)
Feb 04, 2015	18.92	19.08	18.73	18.93	956,385	-0.12(-0.63%)
Feb 03, 2015	18.68	19.31	18.42	19.05	1,264,084	+0.35(+1.90%)
Feb 02, 2015	18.98	19.24	18.48	18.69	2,090,680	-0.28(-1.46%)
Jan 30, 2015	18.58	19.06	18.41	18.97	1,387,293	+0.27(+1.47%)
Jan 29, 2015	18.05	18.98	18.01	18.70	2,376,687	+0.56(+3.10%)
Jan 28, 2015	18.94	19.05	17.83	18.13	6,365,153	-1.81(-9.10%)
Jan 27, 2015	19.56	20.07	19.37	19.95	1,640,716	+0.27(+1.38%)
Jan 26, 2015	19.65	19.81	19.44	19.68	1,191,630	+0.06(+0.31%)
Jan 23, 2015	19.71	19.94	19.57	19.62	963,028	+0.07(+0.36%)
Jan 22, 2015	19.56	19.61	19.37	19.55	805,550	+0.04(+0.21%)
Jan 21, 2015	19.67	19.81	19.27	19.51	891,775	-0.12(-0.60%)
Jan 20, 2015	19.83	19.92	19.41	19.62	1,024,280	+0.09(+0.45%)
Jan 16, 2015	19.21	19.55	19.12	19.54	1,093,346	+0.36(+1.90%)
Jan 15, 2015	19.08	19.46	18.98	19.17	988,061	+0.20(+1.08%)
Jan 14, 2015	19.03	19.03	18.72	18.97	449,862	-0.20(-1.07%)
Jan 13, 2015	18.98	19.36	18.83	19.17	728,090	+0.41(+2.20%)
Jan 12, 2015	19.08	19.08	18.61	18.76	586,994	-0.30(-1.56%)
Jan 09, 2015	19.08	19.15	18.93	19.06	351,847	-0.02(-0.12%)
Jan 08, 2015	19.06	19.48	18.86	19.08	742,897	+0.27(+1.42%)
Jan 07, 2015	18.57	18.83	18.21	18.81	933,936	+0.29(+1.55%)
Jan 06, 2015	19.12	19.12	18.47	18.53	809,257	-0.61(-3.18%)
Jan 05, 2015	19.32	19.40	19.03	19.14	614,855	-0.32(-1.65%)
Jan 02, 2015	19.71	19.71	19.29	19.46	357,265	-0.05(-0.24%)
Dec 31, 2014	19.82	19.50	19.50	19.50	357,265	-0.22(-1.12%)
Dec 30, 2014	19.48	19.77	19.48	19.72	557,412	+0.15(+0.79%)
Dec 29, 2014	19.74	19.80	19.48	19.57	413,926	-0.16(-0.81%)
Dec 26, 2014	19.70	19.96	19.66	19.73	207,348	+0.04(+0.22%)
Dec 24, 2014	19.82	19.69	19.69	19.69	218,959	-0.12(-0.61%)
Dec 23, 2014	19.50	19.86	19.42	19.81	514,522	+0.38(+1.95%)
Dec 22, 2014	19.48	19.74	19.37	19.43	507,953	+0.04(+0.21%)
Dec 19, 2014	19.10	19.77	19.10	19.39	970,155	+0.29(+1.51%)
Dec 18, 2014	19.23	19.39	18.99	19.10	755,061	+0.15(+0.78%)
Dec 17, 2014	18.87	18.98	18.73	18.95	660,965	+0.19(+1.04%)
Dec 16, 2014	18.97	18.97	18.72	18.76	420,444	-0.19(-1.02%)
Dec 15, 2014	18.91	19.19	18.86	18.95	624,719	+0.16(+0.84%)
Dec 12, 2014	19.02	19.04	18.73	18.80	556,985	-0.30(-1.58%)
Dec 11, 2014	19.10	19.41	18.98	19.10	549,257	+0.14(+0.76%)
Dec 10, 2014	19.79	19.79	18.85	18.95	938,521	-0.85(-4.31%)
Dec 09, 2014	19.59	19.81	19.43	19.81	800,699	+0.09(+0.46%)
Dec 08, 2014	19.95	20.06	19.48	19.72	792,272	-0.20(-0.99%)
Dec 05, 2014	19.52	20.06	19.44	19.92	967,422	+0.41(+2.08%)
Dec 04, 2014	19.89	19.89	19.41	19.51	550,906	-0.32(-1.60%)
Dec 03, 2014	19.34	19.90	19.29	19.83	642,415	+0.50(+2.56%)
Dec 02, 2014	19.72	19.76	19.28	19.33	637,172	-0.45(-2.27%)
Dec 01, 2014	19.92	19.96	19.67	19.78	862,808	-0.01(-0.05%)
Nov 28, 2014	19.23	19.95	19.23	19.79	607,429	+0.13(+0.66%)
Nov 26, 2014	19.42	19.66	19.66	19.66	491,987	+0.29(+1.50%)
Nov 25, 2014	19.24	19.40	19.18	19.37	699,404	+0.23(+1.19%)
Nov 24, 2014	19.33	19.33	19.03	19.14	751,450	-0.12(-0.61%)
Nov 21, 2014	19.54	19.57	19.19	19.26	775,891	-0.09(-0.47%)
Nov 20, 2014	19.36	19.56	19.29	19.35	456,410	-0.14(-0.74%)
Nov 19, 2014	20.00	20.00	19.44	19.49	685,627	-0.42(-2.11%)
Nov 18, 2014	19.96	20.11	19.76	19.91	933,640	+0.10(+0.52%)
Nov 17, 2014	19.64	19.88	19.58	19.81	891,962	+0.15(+0.76%)
Nov 14, 2014	19.36	19.79	19.36	19.66	526,891	+0.26(+1.36%)
Nov 13, 2014	19.43	19.84	19.31	19.40	677,671	+0.03(+0.15%)
Nov 12, 2014	19.48	19.57	19.22	19.37	464,041	-0.20(-1.04%)
Nov 11, 2014	19.63	19.63	19.39	19.57	678,738	+0.03(+0.14%)
Nov 10, 2014	19.37	19.56	19.31	19.54	687,662	+0.25(+1.29%)
Nov 07, 2014	19.23	19.58	19.18	19.29	1,585,263	+0.12(+0.61%)
Nov 06, 2014	19.01	19.19	18.88	19.18	530,855	+0.15(+0.77%)
Nov 05, 2014	18.89	19.23	18.81	19.03	1,074,334	+0.27(+1.44%)
Nov 04, 2014	18.49	18.78	18.29	18.76	792,992	+0.23(+1.26%)
Nov 03, 2014	18.39	18.80	18.35	18.53	1,142,798	+0.19(+1.03%)
Oct 31, 2014	18.22	18.38	18.17	18.34	832,178	+0.28(+1.55%)
Oct 30, 2014	17.99	18.24	17.90	18.06	352,664	+0.11(+0.59%)
Oct 29, 2014	18.09	18.16	17.79	17.95	552,065	-0.10(-0.57%)
Oct 28, 2014	17.79	18.10	17.72	18.06	575,440	+0.37(+2.07%)
Oct 27, 2014	17.67	17.80	17.71	17.69	736,021	-0.02(-0.11%)
Oct 24, 2014	17.10	17.73	17.05	17.71	962,722	+0.69(+4.05%)
Oct 23, 2014	17.76	17.90	16.97	17.02	3,480,740	-1.02(-5.66%)
Oct 22, 2014	18.43	18.50	18.02	18.04	1,878,525	-0.38(-2.08%)
Oct 21, 2014	18.29	18.63	18.13	18.43	1,533,627	+0.18(+1.00%)
Oct 20, 2014	18.02	18.32	17.71	18.24	1,783,315	+0.24(+1.35%)
Oct 17, 2014	17.76	18.15	17.72	18.00	1,328,951	+0.42(+2.37%)
Oct 16, 2014	17.54	17.66	17.22	17.58	1,012,687	-0.12(-0.66%)
Oct 15, 2014	17.47	17.80	17.28	17.70	1,005,413	+0.01(+0.06%)
Oct 14, 2014	17.70	17.85	17.44	17.69	1,012,921	+0.05(+0.28%)
Oct 13, 2014	17.97	18.08	17.54	17.64	659,635	-0.38(-2.09%)
Oct 10, 2014	18.72	18.75	17.89	18.02	1,154,577	-0.72(-3.84%)
Oct 09, 2014	18.76	18.95	18.71	18.74	762,861	-0.14(-0.74%)
Oct 08, 2014	18.47	18.94	18.30	18.88	1,046,959	+0.36(+1.92%)
Oct 07, 2014	18.59	18.70	18.46	18.52	706,281	-0.12(-0.62%)
Oct 06, 2014	18.60	18.74	18.48	18.64	517,994	+0.23(+1.27%)
Oct 03, 2014	18.41	18.59	18.26	18.40	422,838	+0.14(+0.75%)
Oct 02, 2014	18.28	18.39	17.77	18.27	667,792	-0.01(-0.07%)
Oct 01, 2014	18.47	18.59	18.26	18.28	700,435	-0.16(-0.87%)
Sep 30, 2014	18.33	18.48	18.16	18.44	889,305	+0.09(+0.51%)
Sep 29, 2014	18.30	18.57	18.16	18.35	929,968	+0.03(+0.16%)
Sep 26, 2014	18.22	18.42	17.99	18.32	658,330	+0.08(+0.44%)
Sep 25, 2014	18.47	18.57	18.18	18.24	759,822	-0.31(-1.65%)
Sep 24, 2014	18.53	18.60	18.45	18.54	1,157,240	-0.03(-0.14%)
Sep 23, 2014	18.73	18.76	18.52	18.57	657,771	-0.19(-0.99%)
Sep 22, 2014	18.59	18.82	18.53	18.76	535,424	+0.02(+0.09%)
Sep 19, 2014	19.30	19.39	18.67	18.74	808,014	-0.46(-2.41%)
Sep 18, 2014	19.16	19.41	19.13	19.20	520,047	+0.07(+0.38%)
Sep 17, 2014	19.31	19.53	19.12	19.13	659,223	-0.25(-1.27%)
Sep 16, 2014	19.06	19.41	19.01	19.37	375,143	+0.21(+1.09%)
Sep 15, 2014	19.15	19.39	19.08	19.16	579,482	-0.05(-0.24%)
Sep 12, 2014	18.96	19.27	18.85	19.21	411,780	+0.19(+0.98%)
Sep 11, 2014	18.96	19.05	18.75	19.02	274,065	+0.02(+0.12%)
Sep 10, 2014	18.96	19.16	18.89	19.00	493,781	+0.05(+0.25%)
Sep 09, 2014	19.13	19.13	18.77	18.95	574,159	-0.03(-0.18%)
Sep 08, 2014	19.18	19.18	18.91	18.99	388,388	-0.07(-0.38%)
Sep 05, 2014	19.17	19.24	18.77	19.06	576,110	-0.00(-0.02%)
Sep 04, 2014	19.50	19.50	19.01	19.06	517,937	-0.15(-0.80%)
Sep 03, 2014	18.98	19.29	18.80	19.22	883,015	+0.44(+2.34%)
Sep 02, 2014	18.80	18.88	18.65	18.78	538,023	+0.07(+0.37%)
Aug 29, 2014	18.76	18.71	18.71	18.71	611,933	-0.09(-0.48%)
Aug 28, 2014	18.89	18.89	18.61	18.80	369,008	-0.06(-0.34%)
Aug 27, 2014	18.53	19.07	18.53	18.86	899,954	+0.31(+1.67%)
Aug 26, 2014	18.63	18.68	18.33	18.55	505,504	+0.04(+0.23%)
Aug 25, 2014	18.91	18.91	18.46	18.51	561,654	-0.22(-1.20%)
Aug 22, 2014	18.48	18.84	18.46	18.73	773,834	+0.32(+1.72%)
Aug 21, 2014	18.32	18.44	18.22	18.42	406,037	+0.10(+0.52%)
Aug 20, 2014	18.35	18.42	18.15	18.32	454,285	+0.01(+0.05%)
Aug 19, 2014	18.41	18.51	18.28	18.31	566,793	-0.15(-0.82%)
Aug 18, 2014	18.40	18.58	18.29	18.46	659,124	+0.25(+1.38%)
Aug 15, 2014	18.68	18.74	18.11	18.21	699,477	-0.41(-2.22%)
Aug 14, 2014	18.42	18.66	18.42	18.62	747,538	+0.11(+0.61%)
Aug 13, 2014	18.36	18.60	18.26	18.51	637,577	+0.21(+1.17%)
Aug 12, 2014	18.34	18.37	18.11	18.30	1,068,498	-0.02(-0.09%)
Aug 11, 2014	18.05	18.39	18.00	18.31	1,688,425	+0.33(+1.84%)
Aug 08, 2014	18.10	18.11	17.87	17.98	889,133	-0.09(-0.51%)
Aug 07, 2014	18.17	18.31	17.85	18.08	794,370	-0.10(-0.56%)
Aug 06, 2014	18.04	18.26	17.99	18.18	1,221,477	+0.21(+1.20%)
Aug 05, 2014	17.89	18.22	17.87	17.96	1,101,782	-0.12(-0.64%)
Aug 04, 2014	18.27	18.33	18.07	18.08	721,741	-0.09(-0.51%)
Aug 01, 2014	18.60	18.60	18.14	18.17	2,357,689	-0.22(-1.22%)
Jul 31, 2014	17.64	18.83	17.55	18.40	6,782,869	+2.38(+14.88%)
Jul 30, 2014	15.85	16.07	15.65	16.01	1,308,711	+0.31(+1.98%)
Jul 29, 2014	15.75	15.82	15.61	15.70	1,093,345	-0.05(-0.31%)
Jul 28, 2014	15.71	15.81	15.67	15.75	516,473	+0.09(+0.57%)
Jul 25, 2014	15.71	15.73	15.62	15.66	437,164	-0.09(-0.55%)
Jul 24, 2014	15.78	15.82	15.73	15.75	470,315	-0.01(-0.06%)
Jul 23, 2014	15.91	15.91	15.73	15.76	620,967	-0.07(-0.46%)
Jul 22, 2014	15.85	15.99	15.81	15.83	389,926	+0.06(+0.36%)
Jul 21, 2014	15.76	15.83	15.70	15.78	479,453	+0.00(+0.00%)
Jul 18, 2014	15.62	15.81	15.57	15.78	343,914	+0.15(+0.97%)
Jul 17, 2014	15.63	15.76	15.56	15.62	1,045,850	-0.03(-0.17%)
Jul 16, 2014	15.60	15.67	15.51	15.65	862,371	+0.12(+0.74%)
Jul 15, 2014	15.60	15.61	15.49	15.53	949,847	-0.10(-0.66%)
Jul 14, 2014	15.68	15.68	15.50	15.64	790,619	+0.02(+0.11%)
Jul 11, 2014	15.56	15.70	15.52	15.62	2,414,311	-0.28(-1.75%)
Jul 10, 2014	15.98	16.05	15.73	15.90	1,003,283	-0.08(-0.48%)
Jul 09, 2014	15.87	16.15	15.84	15.97	1,210,929	+0.13(+0.83%)
Jul 08, 2014	15.85	15.90	15.52	15.84	926,280	-0.01(-0.04%)
Jul 07, 2014	16.06	16.06	15.75	15.85	610,954	-0.27(-1.66%)
Jul 03, 2014	16.19	16.12	16.12	16.12	227,477	-0.04(-0.27%)
Jul 02, 2014	16.17	16.30	16.06	16.16	408,442	-0.04(-0.26%)
Jul 01, 2014	15.91	16.34	15.91	16.20	638,663	+0.35(+2.23%)
Jun 30, 2014	15.74	15.94	15.74	15.85	435,767	+0.04(+0.25%)
Jun 27, 2014	15.66	15.81	15.66	15.81	444,963	+0.12(+0.78%)
Jun 26, 2014	15.56	15.69	15.45	15.69	819,928	+0.21(+1.35%)
Jun 25, 2014	15.62	15.71	15.40	15.48	717,841	-0.19(-1.22%)
Jun 24, 2014	15.83	15.90	15.63	15.67	766,477	-0.15(-0.94%)
Jun 23, 2014	15.68	15.84	15.67	15.82	551,351	+0.15(+0.93%)
Jun 20, 2014	16.05	16.05	15.60	15.67	1,000,210	-0.29(-1.80%)
Jun 19, 2014	16.00	16.09	15.83	15.96	366,704	+0.01(+0.04%)
Jun 18, 2014	16.09	16.11	15.86	15.95	508,211	-0.08(-0.50%)
Jun 17, 2014	16.21	16.21	16.01	16.03	468,152	-0.16(-0.98%)
Jun 16, 2014	15.80	16.32	15.80	16.19	701,510	+0.35(+2.23%)
Jun 13, 2014	15.77	15.84	15.71	15.84	305,221	+0.06(+0.36%)
Jun 12, 2014	15.91	15.91	15.71	15.78	450,595	-0.10(-0.60%)
Jun 11, 2014	15.71	15.91	15.71	15.88	541,571	+0.14(+0.88%)
Jun 10, 2014	15.95	15.96	15.67	15.74	447,528	-0.06(-0.36%)
Jun 06, 2014	15.74	15.82	15.67	15.80	448,287	+0.15(+0.97%)
Jun 05, 2014	15.67	15.72	15.56	15.64	466,782	+0.07(+0.47%)
Jun 04, 2014	15.22	15.70	15.22	15.57	1,082,924	+0.30(+1.95%)
Jun 03, 2014	15.17	15.35	15.15	15.27	975,798	+0.03(+0.22%)
Jun 02, 2014	15.40	15.45	15.16	15.24	460,465	-0.16(-1.05%)
May 30, 2014	15.51	15.53	15.28	15.40	635,593	-0.05(-0.30%)
May 29, 2014	15.43	15.49	15.32	15.45	825,923	+0.07(+0.47%)
May 28, 2014	15.69	15.76	15.31	15.38	1,009,409	-0.40(-2.52%)
May 27, 2014	15.99	15.99	15.69	15.77	913,844	-0.01(-0.06%)
May 23, 2014	15.71	15.78	15.78	15.78	295,538	+0.13(+0.84%)
May 22, 2014	15.71	15.75	15.55	15.65	261,868	+0.00(+0.02%)
May 21, 2014	15.78	15.80	15.61	15.65	394,421	-0.03(-0.19%)
May 20, 2014	15.62	15.69	15.41	15.68	613,807	+0.02(+0.13%)
May 19, 2014	15.67	15.78	15.61	15.66	421,199	+0.02(+0.10%)
May 16, 2014	15.54	15.64	15.28	15.64	948,262	+0.15(+0.95%)
May 15, 2014	15.41	15.52	15.20	15.49	658,922	+0.07(+0.43%)
May 14, 2014	15.64	15.70	15.37	15.43	586,299	-0.21(-1.34%)
May 13, 2014	15.74	15.78	15.55	15.64	786,972	-0.07(-0.42%)
May 12, 2014	15.38	15.76	15.38	15.70	579,886	+0.24(+1.55%)
May 09, 2014	15.53	15.53	15.16	15.46	1,368,965	-0.08(-0.49%)
May 08, 2014	15.80	15.98	15.48	15.54	1,262,659	-0.32(-1.99%)
May 07, 2014	16.07	16.15	15.72	15.85	782,946	-0.33(-2.07%)
May 06, 2014	16.20	16.30	16.05	16.19	2,867,165	-0.05(-0.32%)
May 05, 2014	16.25	16.37	16.17	16.24	892,884	-0.06(-0.38%)
May 02, 2014	16.27	16.33	16.15	16.30	881,040	+0.01(+0.08%)

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.