Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2015	59.93	60.42	59.05	60.17	293,336	+0.41(+0.69%)
Sep 30, 2015	59.47	60.40	59.06	59.76	340,093	+0.51(+0.86%)
Sep 29, 2015	58.98	59.33	58.89	59.25	191,641	+0.26(+0.44%)
Sep 28, 2015	59.35	59.75	58.94	58.99	178,080	-0.44(-0.74%)
Sep 25, 2015	60.10	60.10	59.26	59.43	139,856	-0.30(-0.50%)
Sep 24, 2015	60.08	60.08	59.18	59.73	208,068	-0.52(-0.86%)
Sep 23, 2015	59.43	60.28	59.10	60.25	266,284	+0.23(+0.38%)
Sep 22, 2015	60.75	60.88	59.82	60.02	169,435	-1.53(-2.49%)
Sep 21, 2015	61.27	62.15	60.80	61.55	253,942	+0.51(+0.84%)
Sep 18, 2015	60.42	61.45	60.42	61.04	261,640	-0.44(-0.72%)
Sep 17, 2015	61.46	61.78	60.84	61.48	225,800	-0.19(-0.31%)
Sep 16, 2015	61.35	62.20	61.09	61.67	646,517	+0.34(+0.55%)
Sep 15, 2015	60.16	61.73	59.73	61.33	424,180	+1.60(+2.68%)
Sep 14, 2015	59.76	59.98	59.49	59.73	184,382	-0.11(-0.18%)
Sep 11, 2015	59.59	59.98	59.50	59.84	124,995	+0.28(+0.47%)
Sep 10, 2015	59.02	60.26	59.02	59.56	231,878	+0.01(+0.02%)
Sep 09, 2015	60.66	60.94	59.48	59.55	140,996	-0.90(-1.49%)
Sep 08, 2015	60.33	61.27	59.95	60.45	233,776	+0.42(+0.70%)
Sep 04, 2015		60.03	60.03	60.03	0	-0.06(-0.10%)
Sep 03, 2015	60.60	60.61	59.69	60.09	166,368	+0.02(+0.03%)
Sep 02, 2015	60.67	60.67	59.73	60.07	140,376	+0.24(+0.40%)
Sep 01, 2015	58.45	59.83	58.45	59.83	430,773	+0.16(+0.27%)
Aug 31, 2015	59.30	60.21	59.10	59.67	513,515	+0.11(+0.18%)
Aug 28, 2015	59.66	60.26	59.28	59.56	280,042	-0.26(-0.43%)
Aug 27, 2015	59.94	60.00	58.49	59.82	334,926	+0.51(+0.86%)
Aug 26, 2015	57.80	59.70	57.79	59.31	316,907	+1.56(+2.70%)
Aug 25, 2015	58.71	59.00	57.25	57.75	317,524	+1.38(+2.45%)
Aug 24, 2015	54.02	58.27	54.00	56.37	392,616	-1.49(-2.58%)
Aug 21, 2015	57.14	59.02	57.14	57.86	187,735	-0.54(-0.92%)
Aug 20, 2015	60.08	60.08	58.38	58.40	250,825	-1.39(-2.32%)
Aug 19, 2015	59.83	60.01	59.22	59.79	164,673	-0.23(-0.38%)
Aug 18, 2015	60.00	60.34	59.74	60.02	214,886	+0.02(+0.03%)
Aug 17, 2015	59.85	60.60	59.79	60.00	136,511	-0.04(-0.07%)
Aug 14, 2015	60.19	60.20	59.57	60.04	216,167	-0.02(-0.03%)
Aug 13, 2015	59.38	60.56	59.27	60.06	175,209	+0.76(+1.28%)
Aug 12, 2015	58.95	59.59	58.80	59.30	180,350	-0.71(-1.18%)
Aug 11, 2015	60.27	60.27	59.47	60.01	236,139	-0.28(-0.46%)
Aug 10, 2015	60.50	60.85	60.00	60.29	235,434	-0.07(-0.12%)
Aug 07, 2015	60.34	60.58	59.99	60.36	168,944	+0.38(+0.63%)
Aug 06, 2015	60.91	60.91	59.54	59.98	335,576	-0.47(-0.78%)
Aug 05, 2015	61.08	61.29	60.00	60.45	366,487	-0.23(-0.38%)
Aug 04, 2015	59.80	60.68	59.03	60.68	464,565	+1.32(+2.22%)
Jul 31, 2015		59.36	59.36	59.36	0	-0.23(-0.39%)
Jul 30, 2015	57.01	60.06	56.76	59.59	1,374,245	+10.86(+22.29%)
Jul 29, 2015	47.95	48.74	47.85	48.73	236,962	+0.73(+1.52%)
Jul 28, 2015	48.26	48.30	47.68	48.00	216,274	-0.11(-0.23%)
Jul 27, 2015	48.80	48.80	48.06	48.11	218,285	-0.73(-1.49%)
Jul 24, 2015	49.47	49.57	48.72	48.84	257,607	-0.73(-1.47%)
Jul 23, 2015	49.66	49.99	49.46	49.57	178,892	-0.08(-0.16%)
Jul 22, 2015	49.14	49.77	49.14	49.65	106,154	+0.43(+0.87%)
Jul 21, 2015	49.75	50.07	49.20	49.22	128,785	-0.65(-1.30%)
Jul 20, 2015	50.07	50.10	49.84	49.87	91,047	-0.21(-0.42%)
Jul 17, 2015	50.48	50.50	50.05	50.08	150,670	-0.37(-0.73%)
Jul 16, 2015		50.56		50.45	265,821	+0.57(+1.14%)
Jul 15, 2015	50.00	50.21	49.88	49.88	266,183	-0.01(-0.02%)
Jul 14, 2015	49.95	50.03	49.74	49.89	289,510	+0.00(+0.00%)
Jul 13, 2015	49.61	50.59	49.61	49.89	136,549	+0.28(+0.56%)
Jul 10, 2015	50.01	50.16	49.27	49.61	299,777	-0.12(-0.24%)
Jul 09, 2015	50.10	50.19	49.52	49.73	219,324	-0.10(-0.20%)
Jul 08, 2015	50.17	50.61	49.80	49.83	229,238	-0.66(-1.31%)
Jul 07, 2015	50.06	50.68	49.00	50.49	218,473	+0.42(+0.84%)
Jul 06, 2015	49.57	50.72	49.57	50.07	263,312	-0.49(-0.97%)
Jul 03, 2015	51.05	51.05	50.41	50.56	57,444	-0.38(-0.75%)
Jul 02, 2015	50.75	51.54	50.15	50.94	184,755	+0.21(+0.41%)
Jun 30, 2015		50.73	50.73	50.73	0	+0.98(+1.97%)
Jun 29, 2015	50.00	50.20	49.46	49.75	164,105	-0.49(-0.98%)
Jun 26, 2015	50.88	50.88	50.07	50.24	122,117	-0.44(-0.87%)
Jun 25, 2015	51.21	51.70	50.59	50.68	217,251	-0.80(-1.55%)
Jun 24, 2015	51.27	51.76	51.05	51.48	311,134	-0.05(-0.10%)
Jun 23, 2015	51.82	51.95	51.48	51.53	109,045	-0.06(-0.12%)
Jun 22, 2015	51.31	51.86	51.25	51.59	159,523	+0.20(+0.39%)
Jun 19, 2015	52.25	52.29	51.31	51.39	425,353	-0.75(-1.44%)
Jun 18, 2015	52.09	52.22	51.68	52.14	298,201	+0.04(+0.08%)
Jun 17, 2015	52.45	52.77	51.92	52.10	338,156	-0.52(-0.99%)
Jun 16, 2015	52.51	52.73	52.24	52.62	153,231	-0.02(-0.04%)
Jun 15, 2015	52.49	52.77	51.80	52.64	238,505	+0.07(+0.13%)
Jun 12, 2015	52.22	52.61	52.12	52.57	179,155	+0.17(+0.32%)
Jun 11, 2015	52.44	52.61	52.17	52.40	264,110	+0.11(+0.21%)
Jun 10, 2015	52.32	52.40	51.95	52.29	164,919	-0.06(-0.11%)
Jun 09, 2015	52.90	52.90	52.25	52.35	173,009	-0.38(-0.72%)
Jun 08, 2015	52.65	52.79	52.40	52.73	208,247	-0.03(-0.06%)
Jun 05, 2015	52.45	53.03	52.28	52.76	156,574	+0.06(+0.11%)
Jun 04, 2015	52.52	53.03	52.35	52.70	392,830	-0.14(-0.26%)
Jun 03, 2015	52.39	53.12	52.39	52.84	246,312	+0.35(+0.67%)
Jun 02, 2015	52.63	53.01	52.43	52.49	223,070	-0.41(-0.78%)
Jun 01, 2015	53.06	53.13	52.59	52.90	191,522	-0.07(-0.13%)
May 29, 2015	52.91	53.23	52.56	52.97	535,645	+0.12(+0.23%)
May 28, 2015	52.71	53.45	52.63	52.85	265,101	-0.03(-0.06%)
May 27, 2015	53.08	53.31	52.66	52.88	333,657	-0.27(-0.51%)
May 26, 2015	52.51	53.25	52.51	53.15	289,319	+0.73(+1.39%)
May 25, 2015	52.89	53.08	52.12	52.42	125,890	-0.48(-0.91%)
May 22, 2015	52.09	53.13	51.81	52.90	510,578	+1.10(+2.12%)
May 21, 2015	54.97	54.97	50.91	51.80	1,841,753	-7.97(-13.33%)
May 20, 2015	59.11	60.20	58.90	59.77	334,955	+0.85(+1.44%)
May 19, 2015	58.99	59.91	58.70	58.92	339,672	+0.24(+0.41%)
May 15, 2015		58.68	58.68	58.68	0	+0.92(+1.59%)
May 14, 2015	57.49	57.97	57.34	57.76	284,367	+0.27(+0.47%)
May 13, 2015	57.76	58.38	57.33	57.49	328,254	-0.52(-0.90%)
May 12, 2015	58.55	58.87	57.91	58.01	430,727	-0.74(-1.26%)
May 11, 2015	59.31	59.72	58.67	58.75	441,240	-0.76(-1.28%)
May 08, 2015	60.13	60.27	59.39	59.51	287,009	-0.29(-0.48%)
May 07, 2015	59.96	60.09	59.59	59.80	518,588	-0.11(-0.18%)
May 06, 2015	60.35	60.35	59.56	59.91	655,925	-0.44(-0.73%)
May 05, 2015	60.82	61.20	59.93	60.35	394,788	-0.85(-1.39%)
May 04, 2015	61.19	61.40	60.75	61.20	332,426	-0.03(-0.05%)

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.