Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.70	23.01	22.68	22.94	606,877	+0.32(+1.42%)
Jun 29, 2017	22.80	22.85	22.46	22.62	835,957	-0.23(-1.02%)
Jun 28, 2017	22.87	23.02	22.70	22.85	781,099	+0.07(+0.32%)
Jun 27, 2017	23.01	23.14	22.72	22.78	582,373	-0.28(-1.20%)
Jun 26, 2017	23.38	23.62	23.03	23.06	764,311	-0.26(-1.12%)
Jun 23, 2017		23.60	23.30	23.32	765,290	-0.25(-1.05%)
Jun 22, 2017	23.46	23.82	23.37	23.57	570,613	+0.19(+0.81%)
Jun 21, 2017	23.49	23.83	23.25	23.38	1,144,755	-0.06(-0.25%)
Jun 20, 2017	23.48	23.64	23.39	23.44	771,706	-0.13(-0.56%)
Jun 19, 2017	22.91	23.68	22.70	23.57	830,046	+0.75(+3.28%)
Jun 16, 2017	22.87	22.95	22.64	22.82	1,196,451	-0.09(-0.38%)
Jun 15, 2017	23.15	23.17	22.64	22.91	867,179	-0.43(-1.84%)
Jun 14, 2017	23.73	23.83	23.19	23.33	595,555	-0.33(-1.41%)
Jun 13, 2017	23.68	23.84	23.52	23.67	590,438	+0.09(+0.37%)
Jun 12, 2017	23.69	23.74	23.29	23.58	588,067	-0.20(-0.83%)
Jun 09, 2017	23.96	24.21	23.57	23.78	915,454	-0.14(-0.58%)
Jun 08, 2017	23.67	23.97	23.60	23.92	636,996	+0.29(+1.23%)
Jun 07, 2017	23.81	23.81	23.58	23.63	958,157	-0.16(-0.67%)
Jun 06, 2017	23.94	24.00	23.71	23.79	581,734	-0.07(-0.27%)
Jun 05, 2017	23.86	23.98	23.73	23.85	394,308	+0.03(+0.12%)
Jun 02, 2017	23.87	23.99	23.65	23.82	477,176	-0.01(-0.03%)
Jun 01, 2017	23.79	23.90	23.65	23.83	573,609	+0.09(+0.40%)
May 31, 2017	23.58	23.77	23.33	23.73	1,098,799	+0.26(+1.12%)
May 30, 2017	23.67	23.70	23.44	23.47	1,052,687	-0.20(-0.86%)
May 26, 2017	23.69	23.79	23.63	23.68	527,479	+0.03(+0.12%)
May 25, 2017	23.73	23.76	23.55	23.65	498,602	+0.07(+0.28%)
May 24, 2017	23.52	23.63	23.36	23.58	904,151	+0.28(+1.22%)
May 23, 2017	23.55	23.55	23.22	23.30	887,589	-0.14(-0.58%)
May 22, 2017	23.34	23.47	23.28	23.43	496,160	+0.20(+0.87%)
May 19, 2017	23.05	23.25	22.94	23.23	546,881	+0.35(+1.51%)
May 18, 2017	22.83	22.95	22.66	22.89	920,888	+0.03(+0.13%)
May 17, 2017	23.30	23.35	22.81	22.86	1,067,999	-0.56(-2.40%)
May 16, 2017	23.52	23.52	23.27	23.42	1,115,470	+0.02(+0.09%)
May 15, 2017	23.23	23.56	23.23	23.40	1,381,616	+0.23(+0.99%)
May 12, 2017	23.57	23.62	23.08	23.17	1,778,563	-0.40(-1.68%)
May 11, 2017	23.63	23.75	23.41	23.56	1,318,603	-0.11(-0.46%)
May 10, 2017	23.59	23.81	23.49	23.67	1,100,390	+0.00(+0.00%)
May 09, 2017	24.13	24.13	23.09	23.67	3,108,453	-1.42(-5.66%)
May 08, 2017	25.07	25.23	24.93	25.09	579,583	+0.01(+0.03%)
May 05, 2017	24.96	25.14	24.84	25.08	550,821	+0.23(+0.93%)
May 04, 2017	24.94	24.99	24.75	24.85	528,180	-0.04(-0.17%)
May 03, 2017	25.08	25.08	24.85	24.90	478,768	-0.13(-0.52%)
May 02, 2017	25.14	25.32	24.95	25.03	594,551	-0.02(-0.09%)
May 01, 2017	25.03	25.20	24.93	25.05	430,909	+0.06(+0.26%)
Apr 28, 2017	24.99	25.01	24.69	24.98	362,763	+0.07(+0.29%)
Apr 27, 2017	24.92	24.98	24.74	24.91	512,808	+0.05(+0.20%)
Apr 26, 2017	25.12	25.12	24.81	24.86	591,507	-0.27(-1.09%)
Apr 25, 2017	25.07	25.37	24.71	25.14	683,361	+0.36(+1.45%)
Apr 24, 2017	24.70	24.85	24.63	24.77	576,451	+0.31(+1.27%)
Apr 21, 2017	24.44	24.62	24.44	24.47	379,493	-0.08(-0.32%)
Apr 20, 2017	24.36	24.57	24.36	24.54	414,245	+0.19(+0.77%)
Apr 19, 2017	24.36	24.42	24.26	24.36	357,207	+0.06(+0.24%)
Apr 18, 2017	24.32	24.34	24.08	24.30	570,135	-0.02(-0.09%)
Apr 17, 2017	23.95	24.43	23.95	24.32	473,030	+0.32(+1.35%)
Apr 13, 2017	24.09	24.34	23.98	24.00	437,057	-0.17(-0.72%)
Apr 12, 2017	24.03	24.24	24.03	24.17	613,616	+0.13(+0.54%)
Apr 11, 2017	24.00	24.23	23.92	24.04	704,836	-0.01(-0.06%)
Apr 10, 2017	23.81	24.10	23.80	24.05	674,372	+0.28(+1.18%)
Apr 07, 2017	24.03	24.08	23.63	23.77	1,037,517	-0.21(-0.87%)
Apr 06, 2017	23.96	24.03	23.73	23.98	837,558	+0.06(+0.24%)
Apr 05, 2017	24.50	24.50	23.86	23.92	1,288,585	-0.49(-2.01%)
Apr 04, 2017	24.40	24.53	24.32	24.41	614,085	-0.14(-0.59%)
Apr 03, 2017	24.52	24.58	24.28	24.56	843,177	+0.06(+0.24%)
Mar 31, 2017	24.49	24.58	24.44	24.50	892,125	-0.04(-0.15%)
Mar 30, 2017	24.54	24.67	24.39	24.54	796,576	+0.04(+0.18%)
Mar 29, 2017	24.51	24.59	24.32	24.49	715,469	+0.00(+0.00%)
Mar 28, 2017	24.46	24.58	24.36	24.49	882,768	+0.05(+0.21%)
Mar 27, 2017	24.40	24.51	24.24	24.44	739,188	-0.05(-0.21%)
Mar 24, 2017	24.52	24.67	24.34	24.49	498,342	+0.07(+0.30%)
Mar 23, 2017	24.37	24.62	24.30	24.42	704,610	+0.09(+0.36%)
Mar 22, 2017		24.40	24.00	24.34	424,634	+0.12(+0.48%)
Mar 21, 2017	24.64	24.82	24.17	24.22	491,519	-0.33(-1.35%)
Mar 20, 2017	24.86	24.95	24.39	24.55	575,700	-0.28(-1.13%)
Mar 17, 2017	25.05	25.11	24.78	24.83	669,774	-0.06(-0.26%)
Mar 16, 2017	25.05	25.06	24.85	24.90	586,180	-0.03(-0.12%)
Mar 15, 2017	24.59	24.99	24.52	24.93	917,215	+0.48(+1.94%)
Mar 14, 2017	24.44	24.60	24.36	24.45	936,857	-0.09(-0.35%)
Mar 13, 2017	24.29	24.58	24.28	24.54	1,060,173	+0.32(+1.34%)
Mar 10, 2017	24.14	24.30	24.03	24.21	581,647	+0.21(+0.87%)
Mar 09, 2017	23.90	24.17	23.90	24.00	412,800	+0.14(+0.60%)
Mar 08, 2017	23.93	23.99	23.69	23.86	632,746	-0.09(-0.39%)
Mar 07, 2017	23.94	24.02	23.81	23.95	604,687	-0.07(-0.30%)
Mar 06, 2017	23.85	24.06	23.62	24.03	744,809	+0.11(+0.45%)
Mar 03, 2017	23.93	24.03	23.72	23.92	440,450	-0.01(-0.06%)
Mar 02, 2017	23.85	24.09	23.80	23.93	639,252	+0.04(+0.15%)
Mar 01, 2017	23.84	23.95	23.59	23.90	855,934	+0.33(+1.40%)
Feb 28, 2017	23.94	23.99	23.54	23.57	1,201,617	-0.37(-1.55%)
Feb 27, 2017	23.89	23.99	23.71	23.94	534,945	+0.01(+0.06%)
Feb 24, 2017	24.11	24.15	23.79	23.92	704,141	-0.20(-0.83%)
Feb 23, 2017	24.16	24.31	23.84	24.12	616,856	-0.05(-0.21%)
Feb 22, 2017	24.11	24.20	23.97	24.17	401,545	+0.13(+0.53%)
Feb 21, 2017	24.04	24.12	23.91	24.04	1,374,078	+0.08(+0.33%)
Feb 17, 2017		23.97	23.97	23.97	0	-0.30(-1.24%)
Feb 16, 2017	24.37	24.47	24.09	24.27	796,776	-0.04(-0.18%)
Feb 15, 2017	24.12	24.36	24.04	24.31	579,841	+0.17(+0.71%)
Feb 14, 2017	24.19	24.25	23.99	24.14	583,654	+0.08(+0.33%)
Feb 13, 2017	24.09	24.16	23.87	24.06	529,041	+0.09(+0.36%)
Feb 10, 2017	23.68	24.03	23.68	23.97	530,265	+0.30(+1.27%)
Feb 09, 2017	23.49	23.77	23.49	23.67	733,841	+0.12(+0.52%)
Feb 08, 2017	23.67	23.67	23.29	23.55	601,153	-0.05(-0.21%)
Feb 07, 2017	23.69	23.85	23.51	23.60	647,949	-0.19(-0.81%)
Feb 06, 2017	23.79	23.80	23.45	23.79	856,532	-0.09(-0.36%)
Feb 03, 2017	24.37	24.94	23.34	23.88	1,770,885	+0.09(+0.36%)
Feb 02, 2017	24.09	24.29	23.67	23.79	1,101,567	-0.32(-1.33%)
Feb 01, 2017	24.64	24.64	24.03	24.12	703,492	-0.37(-1.52%)
Jan 31, 2017	24.33	24.53	24.27	24.49	509,841	+0.14(+0.59%)
Jan 30, 2017	24.85	24.99	24.27	24.34	597,366	-0.51(-2.07%)
Jan 27, 2017	24.94	24.94	24.67	24.86	748,070	+0.01(+0.03%)
Jan 26, 2017	24.66	24.90	24.49	24.85	710,342	+0.36(+1.49%)
Jan 25, 2017	23.93	25.06	23.70	24.49	873,968	+0.90(+3.80%)
Jan 24, 2017	22.99	23.70	22.93	23.59	895,347	+0.86(+3.80%)
Jan 23, 2017	22.71	22.82	22.49	22.73	772,859	+0.08(+0.33%)
Jan 20, 2017	22.40	22.73	22.40	22.65	537,443	+0.31(+1.37%)
Jan 19, 2017	22.65	22.68	22.31	22.34	596,684	-0.28(-1.23%)
Jan 18, 2017	22.99	23.00	22.61	22.62	391,887	-0.36(-1.57%)
Jan 17, 2017	22.95	23.15	22.87	22.98	446,516	+0.05(+0.22%)
Jan 13, 2017		22.93	22.93	22.93	0	+0.01(+0.05%)
Jan 12, 2017	22.78	23.04	22.56	22.92	397,508	+0.12(+0.53%)
Jan 11, 2017	22.42	22.88	22.42	22.80	508,352	+0.26(+1.14%)
Jan 10, 2017	22.25	22.70	22.23	22.54	526,149	+0.31(+1.41%)
Jan 09, 2017	22.36	22.39	22.22	22.23	283,217	-0.13(-0.59%)
Jan 06, 2017	22.46	22.48	22.28	22.36	330,879	-0.09(-0.40%)
Jan 05, 2017	22.34	22.56	22.29	22.45	509,430	+0.11(+0.48%)
Jan 04, 2017	22.14	22.38	22.01	22.34	969,166	+0.36(+1.66%)
Jan 03, 2017	22.16	22.16	21.85	21.98	458,795	-0.10(-0.47%)
Dec 30, 2016		22.08	22.08	22.08	0	-0.09(-0.39%)
Dec 29, 2016	21.98	22.24	21.98	22.17	419,561	+0.19(+0.86%)
Dec 28, 2016	22.02	22.27	21.96	21.98	746,416	+0.00(+0.02%)
Dec 27, 2016	22.01	22.04	21.89	21.98	302,979	+0.02(+0.08%)
Dec 23, 2016		21.96	21.96	21.96	0	+0.04(+0.18%)
Dec 22, 2016	22.23	22.23	21.87	21.92	580,081	-0.24(-1.10%)
Dec 21, 2016	22.15	22.22	21.99	22.16	625,310	+0.06(+0.27%)
Dec 20, 2016	21.92	22.26	21.91	22.10	994,747	+0.21(+0.96%)
Dec 19, 2016	21.61	21.92	21.54	21.89	1,015,432	+0.28(+1.27%)
Dec 16, 2016	21.78	21.78	21.61	21.61	1,505,476	-0.07(-0.35%)
Dec 15, 2016	21.79	21.94	21.61	21.69	2,165,918	-0.11(-0.49%)
Dec 14, 2016	21.94	22.04	21.79	21.80	12,961,804	-0.37(-1.68%)
Dec 13, 2016	21.86	22.57	21.86	22.17	1,973,067	+0.28(+1.27%)
Dec 12, 2016	21.13	21.90	21.13	21.89	941,448	+0.05(+0.21%)
Dec 09, 2016	22.06	22.06	21.84	21.84	411,550	-0.10(-0.47%)
Dec 08, 2016	22.07	22.07	21.86	21.95	810,153	-0.10(-0.45%)
Dec 07, 2016	21.85	22.05	21.66	22.05	697,671	+0.13(+0.60%)
Dec 06, 2016	22.15	22.15	21.56	21.91	736,603	-0.21(-0.95%)
Dec 05, 2016	22.31	22.41	22.07	22.13	573,175	-0.14(-0.64%)
Dec 02, 2016	22.21	22.34	22.15	22.27	681,660	+0.00(+0.02%)
Dec 01, 2016	22.73	22.98	22.11	22.26	936,549	-0.44(-1.95%)
Nov 30, 2016	22.73	22.90	22.69	22.71	786,014	+0.24(+1.09%)
Nov 29, 2016	22.20	22.58	22.03	22.46	619,605	+0.26(+1.18%)
Nov 28, 2016	22.08	22.46	22.08	22.20	558,512	+0.12(+0.55%)
Nov 25, 2016	22.20	22.31	22.02	22.08	263,263	-0.21(-0.94%)
Nov 23, 2016		22.29	22.29	22.29	0	+0.38(+1.71%)
Nov 22, 2016	21.75	21.93	21.60	21.91	667,035	+0.25(+1.16%)
Nov 21, 2016	21.85	21.95	21.47	21.66	453,068	-0.12(-0.54%)
Nov 18, 2016	21.82	21.89	21.53	21.78	590,518	-0.05(-0.21%)
Nov 17, 2016	21.63	21.83	21.59	21.83	539,635	+0.20(+0.92%)
Nov 16, 2016	21.19	21.64	21.16	21.63	755,202	+0.36(+1.68%)
Nov 15, 2016	20.97	21.34	20.89	21.27	732,591	+0.35(+1.69%)
Nov 14, 2016	21.55	21.55	20.76	20.91	929,045	-0.62(-2.86%)
Nov 11, 2016	21.79	21.79	21.46	21.53	640,929	-0.30(-1.40%)
Nov 10, 2016	22.02	22.15	22.02	21.84	892,816	-0.17(-0.77%)
Nov 09, 2016	21.79	22.02	21.46	22.01	740,018	-0.27(-1.21%)
Nov 08, 2016	21.77	22.29	21.67	22.27	1,003,081	+0.50(+2.29%)
Nov 07, 2016	21.75	22.00	21.67	21.78	689,706	+0.26(+1.22%)
Nov 04, 2016	21.32	21.87	21.08	21.51	1,154,424	+0.01(+0.03%)
Nov 03, 2016	21.33	21.74	21.33	21.51	415,987	+0.10(+0.45%)
Nov 02, 2016	21.64	21.68	21.20	21.41	788,106	-0.32(-1.45%)
Nov 01, 2016	21.98	22.12	21.52	21.73	451,064	-0.27(-1.21%)
Oct 31, 2016	21.95	22.03	21.70	21.99	474,562	+0.12(+0.57%)
Oct 28, 2016	21.89	21.98	21.78	21.87	409,906	-0.03(-0.15%)
Oct 27, 2016	22.18	22.22	21.81	21.90	432,083	-0.13(-0.60%)
Oct 26, 2016	22.35	22.42	22.02	22.03	679,498	-0.47(-2.09%)
Oct 25, 2016	22.83	22.95	22.45	22.50	399,196	-0.35(-1.53%)
Oct 24, 2016	22.88	22.91	22.68	22.85	384,667	+0.06(+0.26%)
Oct 21, 2016	23.01	23.19	22.65	22.79	956,689	-0.02(-0.09%)
Oct 20, 2016	22.75	22.84	22.65	22.81	633,132	-0.02(-0.08%)
Oct 19, 2016	22.85	22.96	22.76	22.83	311,509	+0.02(+0.09%)
Oct 18, 2016	22.97	23.09	22.80	22.81	381,748	+0.08(+0.37%)
Oct 17, 2016	22.69	22.86	22.67	22.72	260,440	+0.00(+0.00%)
Oct 14, 2016	22.63	22.86	22.62	22.72	461,020	+0.13(+0.56%)
Oct 13, 2016	22.59	22.70	22.48	22.60	582,910	-0.01(-0.03%)
Oct 12, 2016	22.63	22.74	22.45	22.60	430,386	+0.00(+0.02%)
Oct 11, 2016	22.79	23.02	22.52	22.60	653,364	-0.23(-1.01%)
Oct 10, 2016	22.97	23.10	22.81	22.83	213,097	-0.06(-0.25%)
Oct 07, 2016	23.03	23.11	22.81	22.89	425,915	-0.18(-0.80%)
Oct 06, 2016	23.15	23.15	22.92	23.07	1,112,829	+0.06(+0.25%)
Oct 05, 2016	23.07	23.11	22.93	23.02	481,156	+0.04(+0.15%)
Oct 04, 2016	22.97	23.14	22.89	22.98	722,115	+0.08(+0.36%)
Oct 03, 2016	22.98	23.04	22.87	22.90	517,153	-0.08(-0.34%)
Sep 30, 2016	23.06	23.21	22.96	22.98	748,529	-0.01(-0.03%)
Sep 29, 2016	22.97	23.09	22.85	22.98	932,805	-0.04(-0.18%)
Sep 28, 2016	23.17	23.37	22.95	23.03	1,724,499	-0.12(-0.54%)
Sep 27, 2016	23.19	23.38	22.97	23.15	874,639	+0.03(+0.14%)
Sep 26, 2016	23.22	23.34	22.94	23.12	425,514	-0.16(-0.70%)
Sep 23, 2016	23.48	23.48	23.21	23.28	623,004	-0.29(-1.23%)
Sep 22, 2016	23.65	23.68	23.46	23.57	346,013	+0.13(+0.54%)
Sep 21, 2016	23.27	23.51	23.22	23.44	609,010	+0.27(+1.18%)
Sep 20, 2016	23.21	23.40	23.03	23.17	425,243	+0.15(+0.63%)
Sep 19, 2016	23.03	23.23	23.01	23.03	476,157	+0.08(+0.36%)
Sep 16, 2016	23.06	23.06	22.86	22.94	677,324	-0.20(-0.87%)
Sep 15, 2016	23.25	23.25	23.07	23.15	1,037,551	+0.01(+0.06%)
Sep 14, 2016	22.98	23.31	22.89	23.13	1,900,159	+0.24(+1.07%)
Sep 13, 2016	23.29	23.62	22.70	22.89	2,090,225	-0.19(-0.83%)
Sep 12, 2016	22.14	23.17	22.09	23.08	4,823,243	+1.91(+9.00%)
Sep 09, 2016	22.27	22.27	21.15	21.17	1,706,690	-1.30(-5.77%)
Sep 08, 2016	22.57	22.66	22.41	22.47	473,356	-0.08(-0.36%)
Sep 07, 2016	22.58	22.69	22.41	22.55	284,643	-0.00(-0.02%)
Sep 06, 2016	22.69	22.86	22.53	22.55	332,898	-0.05(-0.22%)
Sep 02, 2016	22.44	22.60	22.60	22.60	307,977	+0.24(+1.08%)
Sep 01, 2016	22.29	22.42	22.14	22.36	938,216	+0.11(+0.49%)
Aug 31, 2016	22.14	22.32	22.03	22.25	438,993	+0.15(+0.67%)
Aug 30, 2016	22.25	22.26	22.05	22.11	260,468	-0.06(-0.29%)
Aug 29, 2016	22.25	22.25	22.09	22.17	165,777	-0.08(-0.35%)
Aug 26, 2016	22.08	22.47	22.08	22.25	516,987	+0.13(+0.58%)
Aug 25, 2016	22.02	22.16	21.96	22.12	330,430	+0.15(+0.68%)
Aug 24, 2016	22.22	22.22	21.89	21.97	272,651	-0.11(-0.52%)
Aug 23, 2016	22.07	22.20	22.01	22.08	430,910	+0.18(+0.80%)
Aug 22, 2016	22.01	22.01	21.76	21.91	273,545	-0.12(-0.56%)
Aug 19, 2016	21.93	22.06	21.87	22.03	392,794	+0.01(+0.03%)
Aug 18, 2016	21.88	22.04	21.81	22.02	266,138	+0.15(+0.67%)
Aug 17, 2016	22.04	22.14	21.75	21.88	278,922	-0.15(-0.69%)
Aug 16, 2016	22.07	22.15	21.87	22.03	365,325	-0.03(-0.14%)
Aug 15, 2016	22.24	22.27	22.02	22.06	328,366	-0.13(-0.60%)
Aug 12, 2016	22.27	22.32	22.06	22.19	359,230	-0.06(-0.28%)
Aug 11, 2016	22.02	22.27	21.99	22.26	442,499	+0.29(+1.31%)
Aug 10, 2016	22.30	22.36	21.86	21.97	688,234	-0.25(-1.12%)
Aug 09, 2016	22.08	22.25	21.95	22.22	752,182	+0.24(+1.09%)
Aug 08, 2016	21.84	21.99	21.68	21.98	665,753	+0.17(+0.77%)
Aug 05, 2016	21.72	21.94	21.52	21.81	530,627	+0.09(+0.40%)
Aug 04, 2016	21.58	21.75	21.55	21.72	502,726	+0.13(+0.60%)
Aug 03, 2016	21.18	21.61	21.16	21.59	455,970	+0.35(+1.64%)
Aug 02, 2016	21.57	21.96	21.22	21.25	475,451	-0.33(-1.53%)
Aug 01, 2016	21.35	21.66	21.27	21.58	557,407	+0.17(+0.80%)
Jul 29, 2016	20.94	21.51	20.89	21.40	1,049,842	+0.51(+2.42%)
Jul 28, 2016	20.74	21.35	20.55	20.90	2,474,306	-1.16(-5.27%)
Jul 27, 2016	22.04	22.22	22.02	22.06	1,069,972	+0.15(+0.67%)
Jul 26, 2016	21.82	22.05	21.78	21.91	719,762	+0.02(+0.08%)
Jul 25, 2016	21.57	21.94	21.45	21.89	818,913	+0.36(+1.66%)
Jul 22, 2016	21.69	21.69	21.47	21.54	555,514	-0.07(-0.31%)
Jul 21, 2016	21.92	21.99	21.58	21.60	420,502	-0.31(-1.43%)
Jul 20, 2016	21.93	22.02	21.53	21.92	1,319,801	+0.31(+1.43%)
Jul 19, 2016	21.14	21.71	21.14	21.61	1,558,302	+0.52(+2.47%)
Jul 18, 2016	21.20	21.23	20.95	21.09	507,665	-0.01(-0.07%)
Jul 15, 2016	21.29	21.29	21.08	21.10	345,424	-0.14(-0.66%)
Jul 14, 2016	21.27	21.35	21.10	21.24	710,194	+0.17(+0.78%)
Jul 13, 2016	21.02	21.11	20.94	21.08	524,646	+0.14(+0.65%)
Jul 12, 2016	20.67	21.03	20.67	20.94	659,436	+0.31(+1.48%)
Jul 11, 2016	20.69	20.88	20.57	20.63	776,530	-0.07(-0.32%)
Jul 08, 2016	20.63	20.76	20.48	20.70	428,456	+0.22(+1.10%)
Jul 07, 2016	20.58	20.74	20.37	20.48	656,068	+0.00(+0.00%)
Jul 05, 2016	20.74	20.89	20.39	20.48	907,733	-0.24(-1.14%)

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.