Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.13	11.31	11.04	11.14	19,813,010	-0.03(-0.28%)
Jan 30, 2017	11.13	11.22	10.99	11.17	20,851,092	-0.07(-0.62%)
Jan 27, 2017	11.33	11.34	11.17	11.24	12,109,479	-0.12(-1.09%)
Jan 26, 2017	11.33	11.45	11.25	11.36	17,067,920	+0.06(+0.55%)
Jan 25, 2017	11.17	11.33	11.11	11.30	19,251,522	+0.29(+2.67%)
Jan 24, 2017	10.79	11.09	10.78	11.01	20,903,628	+0.26(+2.37%)
Jan 23, 2017	10.74	10.88	10.65	10.75	17,056,162	-0.10(-0.93%)
Jan 20, 2017	10.80	10.93	10.75	10.85	25,920,240	+0.05(+0.43%)
Jan 19, 2017	10.88	11.05	10.75	10.81	16,529,629	-0.04(-0.36%)
Jan 18, 2017	10.73	10.85	10.55	10.85	26,683,164	+0.19(+1.81%)
Jan 17, 2017	11.22	11.22	10.64	10.65	33,661,744	-0.70(-6.13%)
Jan 13, 2017		11.35	11.35	11.35	0	+0.19(+1.73%)
Jan 12, 2017	11.17	11.19	10.95	11.16	20,298,432	-0.07(-0.62%)
Jan 11, 2017	11.13	11.22	11.04	11.22	19,896,932	-0.03(-0.27%)
Jan 10, 2017	11.18	11.34	11.07	11.26	20,416,596	+0.15(+1.32%)
Jan 09, 2017	11.09	11.18	10.99	11.11	12,340,642	-0.09(-0.76%)
Jan 06, 2017	11.25	11.31	11.13	11.19	10,599,965	+0.04(+0.35%)
Jan 05, 2017	11.24	11.35	10.99	11.16	16,448,017	-0.15(-1.30%)
Jan 04, 2017	11.23	11.36	11.19	11.30	12,624,541	+0.15(+1.32%)
Jan 03, 2017	11.26	11.38	11.00	11.16	20,609,868	+0.05(+0.49%)
Dec 30, 2016		11.10	11.10	11.10	0	+0.15(+1.34%)
Dec 29, 2016	11.17	11.20	10.92	10.95	17,517,206	-0.20(-1.80%)
Dec 28, 2016	11.33	11.33	11.09	11.16	15,952,903	-0.16(-1.43%)
Dec 27, 2016	11.29	11.35	11.24	11.32	12,681,722	+0.06(+0.55%)
Dec 23, 2016		11.26	11.26	11.26	0	+0.01(+0.07%)
Dec 22, 2016	11.24	11.32	11.15	11.25	14,437,813	+0.02(+0.14%)
Dec 21, 2016	11.26	11.29	11.16	11.23	13,843,128	-0.04(-0.34%)
Dec 20, 2016	11.13	11.35	11.09	11.27	26,828,872	+0.23(+2.10%)
Dec 19, 2016	10.97	11.09	10.88	11.04	26,061,498	+0.06(+0.56%)
Dec 16, 2016	11.27	11.34	10.94	10.98	52,080,632	-0.25(-2.20%)
Dec 15, 2016	11.26	11.37	11.09	11.22	30,652,506	+0.14(+1.25%)
Dec 14, 2016	10.94	11.39	10.78	11.09	44,244,056	+0.04(+0.35%)
Dec 13, 2016	11.14	11.19	10.88	11.05	28,587,746	-0.05(-0.49%)
Dec 12, 2016	11.20	11.36	11.05	11.10	35,568,372	-0.19(-1.64%)
Dec 09, 2016	11.30	11.30	11.10	11.29	29,160,138	+0.04(+0.34%)
Dec 08, 2016	11.22	11.39	11.12	11.25	38,432,844	+0.07(+0.62%)
Dec 07, 2016	10.95	11.19	10.90	11.18	35,390,804	+0.22(+2.01%)
Dec 06, 2016	10.87	10.98	10.71	10.96	31,432,344	+0.17(+1.57%)
Dec 05, 2016	10.72	10.80	10.65	10.79	33,303,982	+0.22(+2.04%)
Dec 02, 2016	10.62	10.64	10.46	10.57	28,767,338	-0.08(-0.72%)
Dec 01, 2016	10.47	10.70	10.43	10.65	35,035,820	+0.23(+2.22%)
Nov 30, 2016	10.37	10.50	10.33	10.42	30,314,400	+0.28(+2.73%)
Nov 29, 2016	10.10	10.24	10.01	10.14	23,659,218	+0.08(+0.76%)
Nov 28, 2016	10.13	10.22	10.03	10.07	21,547,632	-0.22(-2.10%)
Nov 25, 2016	10.28	10.33	10.20	10.28	9,487,487	+0.05(+0.45%)
Nov 23, 2016		10.23	10.23	10.23	0	+0.12(+1.14%)
Nov 22, 2016	10.17	10.20	9.989	10.12	40,159,076	+0.03(+0.31%)
Nov 21, 2016	10.28	10.30	10.09	10.09	33,273,398	-0.12(-1.13%)
Nov 18, 2016	10.13	10.26	10.08	10.20	53,463,404	+0.07(+0.68%)
Nov 17, 2016	9.873	10.18	9.850	10.13	77,329,344	+0.22(+2.17%)
Nov 16, 2016	10.17	10.27	9.904	9.919	68,117,872	-0.49(-4.73%)
Nov 15, 2016	10.10	10.42	9.889	10.41	50,334,164	+0.20(+1.96%)
Nov 14, 2016	9.904	10.31	9.896	10.21	64,548,628	+0.63(+6.59%)
Nov 11, 2016	9.319	9.596	9.235	9.581	39,466,568	+0.21(+2.22%)
Nov 10, 2016	9.142	9.542	9.134	9.373	50,952,068	+0.49(+5.55%)
Nov 09, 2016	8.511	8.954	8.457	8.881	34,838,356	+0.50(+5.97%)
Nov 08, 2016	8.373	8.423	8.234	8.380	22,716,418	-0.05(-0.64%)
Nov 07, 2016	8.280	8.442	8.265	8.434	26,628,550	+0.34(+4.18%)
Nov 04, 2016	8.057	8.219	7.946	8.096	22,773,824	+0.05(+0.57%)
Nov 03, 2016	8.149	8.240	8.026	8.049	27,467,572	-0.04(-0.48%)
Nov 02, 2016	8.296	8.303	8.073	8.088	34,282,508	-0.25(-3.04%)
Nov 01, 2016	8.311	8.373	8.211	8.342	30,123,180	+0.10(+1.21%)
Oct 31, 2016	8.242	8.319	8.196	8.242	18,942,742	+0.05(+0.56%)
Oct 28, 2016	8.357	8.373	8.149	8.196	22,444,306	-0.15(-1.75%)
Oct 27, 2016	8.326	8.430	8.288	8.342	22,166,194	+0.07(+0.84%)
Oct 26, 2016	8.111	8.311	8.111	8.273	21,916,346	+0.10(+1.22%)
Oct 25, 2016	8.142	8.234	8.123	8.173	16,575,949	+0.01(+0.09%)
Oct 24, 2016	8.250	8.303	8.165	8.165	15,597,418	-0.02(-0.28%)
Oct 21, 2016	8.096	8.234	8.065	8.188	18,102,252	+0.02(+0.28%)
Oct 20, 2016	8.111	8.303	8.088	8.165	32,890,772	+0.05(+0.66%)
Oct 19, 2016	7.949	8.165	7.888	8.111	42,791,220	+0.22(+2.83%)
Oct 18, 2016	7.695	7.896	7.595	7.888	46,197,376	+0.18(+2.40%)
Oct 17, 2016	7.780	7.793	7.672	7.703	24,649,446	-0.03(-0.40%)
Oct 14, 2016	7.742	7.865	7.688	7.734	19,613,940	+0.08(+1.01%)
Oct 13, 2016	7.772	7.788	7.530	7.657	22,206,452	-0.22(-2.83%)
Oct 12, 2016	7.896	7.976	7.865	7.880	23,827,552	-0.02(-0.19%)
Oct 11, 2016	7.934	8.025	7.838	7.896	20,347,674	-0.08(-1.06%)
Oct 10, 2016	8.019	8.057	7.957	7.980	12,300,619	+0.03(+0.39%)
Oct 07, 2016	7.957	7.988	7.834	7.949	19,668,658	+0.01(+0.10%)
Oct 06, 2016	7.934	8.026	7.896	7.942	18,767,828	+0.01(+0.10%)
Oct 05, 2016	7.788	7.988	7.788	7.934	19,758,404	+0.18(+2.28%)
Oct 04, 2016	7.657	7.834	7.642	7.757	25,876,604	+0.12(+1.61%)
Oct 03, 2016	7.557	7.649	7.526	7.634	18,698,688	+0.04(+0.51%)
Sep 30, 2016	7.495	7.649	7.434	7.595	20,109,008	+0.15(+2.07%)
Sep 29, 2016	7.534	7.695	7.418	7.441	22,691,198	-0.12(-1.63%)
Sep 28, 2016	7.518	7.565	7.411	7.565	16,711,120	+0.09(+1.24%)
Sep 27, 2016	7.311	7.488	7.272	7.472	20,674,588	+0.12(+1.57%)
Sep 26, 2016	7.457	7.472	7.334	7.357	22,175,594	-0.17(-2.25%)
Sep 23, 2016	7.472	7.603	7.465	7.526	17,339,986	+0.01(+0.10%)
Sep 22, 2016	7.495	7.534	7.449	7.518	16,595,911	+0.07(+0.93%)
Sep 21, 2016	7.465	7.538	7.399	7.449	27,544,382	+0.02(+0.31%)
Sep 20, 2016	7.518	7.518	7.380	7.426	11,022,939	-0.01(-0.10%)
Sep 19, 2016	7.403	7.534	7.403	7.434	17,172,734	+0.08(+1.05%)
Sep 16, 2016	7.357	7.411	7.299	7.357	30,611,604	-0.05(-0.73%)
Sep 15, 2016	7.257	7.434	7.211	7.411	21,650,176	+0.08(+1.16%)
Sep 14, 2016	7.372	7.403	7.280	7.326	28,802,788	-0.07(-0.94%)
Sep 13, 2016	7.557	7.557	7.303	7.395	42,497,692	-0.24(-3.13%)
Sep 12, 2016	7.549	7.665	7.457	7.634	29,047,226	+0.07(+0.92%)
Sep 09, 2016	7.634	7.719	7.565	7.565	26,586,442	-0.08(-1.01%)
Sep 08, 2016	7.672	7.757	7.595	7.642	22,419,756	-0.02(-0.30%)
Sep 07, 2016	7.542	7.680	7.534	7.665	32,877,194	+0.10(+1.37%)
Sep 06, 2016	7.614	7.645	7.515	7.561	33,457,744	-0.03(-0.40%)
Sep 02, 2016	7.568	7.591	7.591	7.591	19,084,970	+0.06(+0.81%)
Sep 01, 2016	7.637	7.664	7.454	7.530	19,977,602	-0.09(-1.20%)
Aug 31, 2016	7.622	7.645	7.492	7.622	18,784,324	+0.00(+0.00%)
Aug 30, 2016	7.538	7.633	7.530	7.622	17,397,082	+0.08(+1.12%)
Aug 29, 2016	7.500	7.622	7.492	7.538	15,753,920	+0.05(+0.72%)
Aug 26, 2016	7.400	7.545	7.377	7.484	23,923,308	+0.11(+1.45%)
Aug 25, 2016	7.362	7.446	7.362	7.377	20,809,724	+0.02(+0.21%)
Aug 24, 2016	7.400	7.454	7.354	7.362	18,371,406	-0.03(-0.41%)
Aug 23, 2016	7.408	7.446	7.393	7.393	14,632,393	+0.01(+0.10%)
Aug 22, 2016	7.362	7.431	7.331	7.385	19,384,154	-0.02(-0.31%)
Aug 19, 2016	7.354	7.408	7.293	7.408	14,476,080	+0.05(+0.62%)
Aug 18, 2016	7.301	7.362	7.278	7.362	16,254,315	+0.06(+0.84%)
Aug 17, 2016	7.286	7.324	7.251	7.301	21,877,162	+0.01(+0.10%)
Aug 16, 2016	7.263	7.354	7.224	7.293	22,875,540	-0.02(-0.21%)
Aug 15, 2016	7.102	7.324	7.094	7.308	24,424,532	+0.25(+3.58%)
Aug 12, 2016	7.041	7.056	6.987	7.056	13,059,986	-0.05(-0.75%)
Aug 11, 2016	7.079	7.140	7.049	7.110	15,260,079	+0.03(+0.43%)
Aug 10, 2016	7.163	7.179	7.064	7.079	23,752,778	-0.08(-1.17%)
Aug 09, 2016	7.186	7.232	7.148	7.163	13,736,367	-0.02(-0.21%)
Aug 08, 2016	7.186	7.232	7.156	7.179	14,866,391	+0.00(+0.00%)
Aug 05, 2016	7.049	7.224	7.033	7.179	21,854,736	+0.27(+3.87%)
Aug 04, 2016	6.926	6.964	6.899	6.911	15,761,271	+0.00(+0.00%)
Aug 03, 2016	6.812	6.964	6.789	6.911	23,574,616	+0.11(+1.57%)
Aug 02, 2016	6.888	6.911	6.743	6.804	26,487,436	-0.09(-1.33%)
Aug 01, 2016	7.041	7.064	6.880	6.896	25,607,330	-0.11(-1.64%)
Jul 29, 2016	6.957	7.125	6.957	7.010	37,354,344	+0.01(+0.11%)
Jul 28, 2016	6.926	7.026	6.880	7.003	17,758,706	+0.05(+0.66%)
Jul 27, 2016	7.018	7.102	6.919	6.957	30,821,264	-0.04(-0.55%)
Jul 26, 2016	6.865	7.010	6.842	6.995	26,778,278	+0.14(+2.01%)
Jul 25, 2016	6.888	6.919	6.842	6.857	15,337,380	-0.05(-0.66%)
Jul 22, 2016	6.835	6.949	6.812	6.903	25,058,472	+0.07(+1.01%)
Jul 21, 2016	6.842	6.949	6.812	6.835	27,592,694	+0.02(+0.22%)
Jul 20, 2016	6.827	6.857	6.727	6.819	34,179,164	+0.03(+0.45%)
Jul 19, 2016	6.880	6.953	6.766	6.789	44,065,944	-0.21(-3.06%)
Jul 18, 2016	6.972	7.064	6.945	7.003	28,552,800	+0.03(+0.44%)
Jul 15, 2016	6.980	7.018	6.896	6.972	27,943,738	+0.03(+0.44%)
Jul 14, 2016	6.926	6.972	6.888	6.942	26,689,072	+0.17(+2.48%)
Jul 13, 2016	6.727	6.781	6.674	6.773	23,832,564	+0.02(+0.34%)
Jul 12, 2016	6.636	6.773	6.636	6.750	27,513,160	+0.20(+3.03%)
Jul 11, 2016	6.529	6.594	6.498	6.552	24,502,698	+0.10(+1.54%)
Jul 08, 2016	6.414	6.307	6.307	6.452	30,913,056	+0.15(+2.30%)
Jul 07, 2016	6.253	6.422	6.246	6.307	28,194,118	+0.05(+0.73%)
Jul 06, 2016	6.078	6.269	5.963	6.261	34,974,096	+0.13(+2.12%)
Jul 05, 2016	6.299	6.307	6.085	6.131	23,465,986	-0.26(-4.07%)
Jul 01, 2016	6.452	6.391	6.391	6.391	19,753,392	-0.11(-1.76%)
Jun 30, 2016	6.490	6.506	6.372	6.506	34,697,104	+0.07(+1.07%)
Jun 29, 2016	6.307	6.445	6.284	6.437	26,542,624	+0.15(+2.31%)
Jun 28, 2016	6.223	6.315	6.124	6.292	35,208,728	+0.24(+4.05%)
Jun 27, 2016	6.399	6.399	6.009	6.047	39,674,840	-0.47(-7.27%)
Jun 24, 2016	6.796	6.880	6.513	6.521	41,658,808	-0.70(-9.74%)
Jun 23, 2016	7.079	7.224	7.064	7.224	16,889,818	+0.25(+3.62%)
Jun 22, 2016	7.026	7.117	6.964	6.972	19,197,360	-0.04(-0.55%)
Jun 21, 2016	7.033	7.072	6.926	7.010	17,213,172	+0.00(+0.00%)
Jun 20, 2016	7.117	7.198	7.003	7.010	16,396,499	+0.06(+0.88%)
Jun 17, 2016	6.857	6.980	6.842	6.949	27,075,698	+0.09(+1.34%)
Jun 16, 2016	6.888	6.911	6.720	6.857	58,294,192	-0.10(-1.43%)
Jun 15, 2016	6.995	7.156	6.926	6.957	39,057,228	+0.01(+0.11%)
Jun 14, 2016	7.117	7.201	6.896	6.949	26,483,808	-0.21(-2.88%)
Jun 13, 2016	7.232	7.316	7.156	7.156	23,387,884	-0.12(-1.68%)
Jun 10, 2016	7.286	7.301	7.221	7.278	21,822,062	-0.14(-1.86%)
Jun 09, 2016	7.423	7.438	7.293	7.416	17,872,382	-0.09(-1.22%)
Jun 08, 2016	7.461	7.553	7.454	7.507	21,792,244	+0.04(+0.56%)
Jun 07, 2016	7.556	7.572	7.461	7.465	16,328,129	-0.09(-1.21%)
Jun 06, 2016	7.458	7.594	7.420	7.556	19,085,868	+0.17(+2.26%)
Jun 03, 2016	7.374	7.420	7.215	7.389	26,947,918	-0.21(-2.70%)
Jun 02, 2016	7.503	7.594	7.458	7.594	15,475,900	+0.05(+0.70%)
Jun 01, 2016	7.344	7.564	7.291	7.541	26,750,872	+0.08(+1.02%)
May 31, 2016	7.518	7.591	7.420	7.465	32,893,060	-0.03(-0.41%)
May 27, 2016	7.442	7.496	7.496	7.496	17,269,236	+0.11(+1.44%)
May 26, 2016	7.480	7.488	7.348	7.389	17,625,574	-0.09(-1.22%)
May 25, 2016	7.389	7.518	7.382	7.480	22,928,438	+0.15(+2.07%)
May 24, 2016	7.237	7.351	7.230	7.329	19,027,390	+0.14(+1.90%)
May 23, 2016	7.207	7.256	7.108	7.192	18,484,546	-0.03(-0.42%)
May 20, 2016	7.230	7.302	7.177	7.222	19,579,098	+0.03(+0.42%)
May 19, 2016	7.230	7.366	7.093	7.192	25,473,978	-0.13(-1.76%)
May 18, 2016	6.949	7.340	6.941	7.321	47,700,772	+0.36(+5.13%)
May 17, 2016	6.842	7.070	6.797	6.964	34,758,740	+0.09(+1.33%)
May 16, 2016	6.789	6.903	6.774	6.873	15,968,433	+0.05(+0.67%)
May 13, 2016	6.934	7.032	6.751	6.827	21,859,432	-0.11(-1.53%)
May 12, 2016	7.040	7.108	6.880	6.934	23,244,654	-0.07(-0.98%)
May 11, 2016	6.972	7.131	6.972	7.002	19,626,702	-0.01(-0.11%)
May 10, 2016	6.911	7.032	6.896	7.010	17,616,618	+0.14(+1.99%)
May 09, 2016	6.880	6.941	6.820	6.873	18,133,134	-0.02(-0.33%)
May 06, 2016	6.797	6.903	6.774	6.896	26,397,022	+0.03(+0.44%)
May 05, 2016	6.903	6.949	6.820	6.865	22,167,052	+0.00(+0.00%)
May 04, 2016	6.903	6.998	6.774	6.865	33,314,608	-0.15(-2.16%)
May 03, 2016	7.063	7.078	6.911	7.017	31,216,906	-0.16(-2.22%)
May 02, 2016	7.177	7.199	7.048	7.177	24,265,354	+0.05(+0.75%)
Apr 29, 2016	7.123	7.173	7.032	7.123	31,442,070	-0.03(-0.42%)
Apr 28, 2016	7.192	7.306	7.123	7.154	28,180,504	-0.13(-1.77%)
Apr 27, 2016	7.146	7.313	7.093	7.283	41,395,228	+0.14(+2.02%)
Apr 26, 2016	7.063	7.161	7.010	7.139	22,415,846	+0.08(+1.08%)
Apr 25, 2016	7.048	7.101	6.964	7.063	21,797,638	-0.03(-0.43%)
Apr 22, 2016	6.987	7.154	6.964	7.093	29,026,614	+0.13(+1.85%)
Apr 21, 2016	6.994	7.032	6.926	6.964	22,818,292	+0.01(+0.11%)
Apr 20, 2016	6.835	6.979	6.797	6.956	37,595,004	+0.14(+2.00%)
Apr 19, 2016	6.744	6.835	6.675	6.820	36,048,564	+0.17(+2.51%)
Apr 18, 2016	6.577	6.713	6.508	6.653	26,063,254	+0.02(+0.23%)
Apr 15, 2016	6.751	6.759	6.493	6.637	56,166,664	+0.20(+3.07%)
Apr 14, 2016	6.372	6.554	6.345	6.440	47,008,484	+0.06(+0.95%)
Apr 13, 2016	6.121	6.402	6.106	6.379	42,321,972	+0.33(+5.40%)
Apr 12, 2016	5.946	6.075	5.916	6.053	20,891,736	+0.16(+2.71%)
Apr 11, 2016	5.848	5.984	5.832	5.893	30,549,602	+0.07(+1.17%)
Apr 08, 2016	5.855	5.931	5.794	5.825	24,206,878	+0.05(+0.92%)
Apr 07, 2016	5.832	5.889	5.719	5.772	22,156,726	-0.16(-2.69%)
Apr 06, 2016	5.825	5.939	5.779	5.931	25,513,338	+0.11(+1.96%)
Apr 05, 2016	5.893	5.939	5.817	5.817	19,412,236	-0.16(-2.67%)
Apr 04, 2016	5.977	6.053	5.924	5.977	15,911,133	-0.02(-0.25%)
Apr 01, 2016	5.924	5.992	5.825	5.992	20,126,978	+0.03(+0.51%)
Mar 31, 2016	5.969	6.037	5.916	5.962	20,143,498	-0.04(-0.63%)
Mar 30, 2016	6.030	6.121	5.969	6.000	22,546,470	+0.00(+0.00%)
Mar 29, 2016	6.037	6.037	5.886	6.000	29,321,912	-0.11(-1.86%)
Mar 28, 2016	6.136	6.163	6.041	6.113	12,138,016	-0.01(-0.12%)
Mar 24, 2016	6.091	6.121	6.121	6.121	14,994,902	-0.02(-0.25%)
Mar 23, 2016	6.189	6.212	6.121	6.136	17,186,704	-0.08(-1.22%)
Mar 22, 2016	6.121	6.265	6.106	6.212	20,541,148	-0.02(-0.37%)
Mar 21, 2016	6.250	6.334	6.163	6.235	20,593,422	-0.02(-0.24%)
Mar 18, 2016	6.235	6.318	6.151	6.250	40,209,804	+0.08(+1.35%)
Mar 17, 2016	6.064	6.174	5.939	6.167	23,344,958	+0.08(+1.25%)
Mar 16, 2016	6.174	6.284	6.000	6.091	26,316,826	-0.07(-1.11%)
Mar 15, 2016	6.174	6.174	6.083	6.159	17,576,354	-0.08(-1.22%)
Mar 14, 2016	6.258	6.288	6.151	6.235	21,407,394	-0.02(-0.36%)
Mar 11, 2016	6.129	6.273	6.113	6.258	19,282,482	+0.21(+3.39%)
Mar 10, 2016	6.075	6.147	5.939	6.053	30,626,254	+0.08(+1.27%)
Mar 09, 2016	6.144	6.167	5.946	5.977	29,374,218	-0.09(-1.50%)
Mar 08, 2016	6.234	6.256	5.989	6.068	38,489,712	-0.25(-3.94%)
Mar 07, 2016	6.234	6.351	6.219	6.317	19,779,886	-0.01(-0.12%)
Mar 04, 2016	6.309	6.430	6.249	6.324	35,115,648	+0.08(+1.33%)
Mar 03, 2016	6.113	6.256	6.090	6.241	27,823,454	+0.12(+1.97%)
Mar 02, 2016	6.030	6.158	6.000	6.121	22,172,906	+0.11(+1.75%)
Mar 01, 2016	5.736	6.019	5.717	6.015	23,360,928	+0.35(+6.12%)
Feb 29, 2016	5.812	5.834	5.668	5.668	23,139,334	-0.17(-2.97%)
Feb 26, 2016	5.759	5.932	5.699	5.842	25,308,076	+0.18(+3.20%)
Feb 25, 2016	5.601	5.691	5.540	5.661	20,017,684	+0.07(+1.21%)
Feb 24, 2016	5.578	5.616	5.431	5.593	29,239,074	-0.11(-1.98%)
Feb 23, 2016	5.925	5.955	5.653	5.706	25,650,536	-0.25(-4.18%)
Feb 22, 2016	5.872	5.962	5.857	5.955	22,228,860	+0.19(+3.27%)
Feb 19, 2016	5.721	5.838	5.646	5.766	26,440,478	+0.02(+0.39%)
Feb 18, 2016	5.955	5.955	5.661	5.744	32,222,054	-0.15(-2.56%)
Feb 17, 2016	5.985	6.045	5.849	5.894	27,428,628	-0.02(-0.26%)
Feb 16, 2016	5.849	5.977	5.744	5.910	32,348,930	+0.18(+3.16%)
Feb 12, 2016	5.457	5.729	5.729	5.729	43,242,440	+0.39(+7.34%)
Feb 11, 2016	5.465	5.500	5.276	5.337	37,577,772	-0.32(-5.73%)
Feb 10, 2016	5.804	5.872	5.661	5.661	31,310,796	-0.11(-1.83%)
Feb 09, 2016	5.555	5.800	5.533	5.766	34,532,616	+0.09(+1.59%)
Feb 08, 2016	5.781	5.789	5.555	5.676	35,361,536	-0.20(-3.46%)
Feb 05, 2016	5.992	6.064	5.864	5.879	26,565,726	-0.08(-1.27%)
Feb 04, 2016	5.849	6.106	5.834	5.955	29,458,762	+0.06(+1.02%)
Feb 03, 2016	5.804	5.932	5.533	5.894	45,520,032	+0.14(+2.49%)
Feb 02, 2016	5.864	5.864	5.699	5.751	35,960,832	-0.23(-3.90%)

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.

Regions Financial (NY: RF )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Regions Financial (NY: RF )

Historical Prices

Sections

Services

Decatur Daily Democrat