Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		11.09	11.09	11.09	0	+0.15(+1.34%)
Dec 29, 2016	11.16	11.19	10.91	10.95	17,528,100	-0.20(-1.80%)
Dec 28, 2016	11.32	11.33	11.09	11.15	15,962,825	-0.16(-1.43%)
Dec 27, 2016	11.28	11.35	11.24	11.31	12,689,609	+0.06(+0.55%)
Dec 23, 2016		11.25	11.25	11.25	0	+0.01(+0.07%)
Dec 22, 2016	11.23	11.31	11.14	11.24	14,446,793	+0.02(+0.14%)
Dec 21, 2016	11.26	11.28	11.15	11.23	13,851,738	-0.04(-0.34%)
Dec 20, 2016	11.13	11.34	11.09	11.26	26,845,560	+0.23(+2.10%)
Dec 19, 2016	10.96	11.08	10.87	11.03	26,077,708	+0.06(+0.56%)
Dec 16, 2016	11.26	11.33	10.93	10.97	52,113,024	-0.25(-2.20%)
Dec 15, 2016	11.25	11.36	11.08	11.22	30,671,572	+0.14(+1.25%)
Dec 14, 2016	10.93	11.38	10.78	11.08	44,271,576	+0.04(+0.35%)
Dec 13, 2016	11.13	11.19	10.88	11.04	28,605,528	-0.05(-0.49%)
Dec 12, 2016	11.19	11.36	11.05	11.09	35,590,496	-0.19(-1.64%)
Dec 09, 2016	11.30	11.30	11.09	11.28	29,178,274	+0.04(+0.34%)
Dec 08, 2016	11.21	11.38	11.11	11.24	38,456,748	+0.07(+0.62%)
Dec 07, 2016	10.94	11.19	10.89	11.17	35,412,816	+0.22(+2.01%)
Dec 06, 2016	10.86	10.97	10.71	10.95	31,451,894	+0.17(+1.57%)
Dec 05, 2016	10.71	10.79	10.64	10.78	33,324,696	+0.22(+2.04%)
Dec 02, 2016	10.61	10.63	10.45	10.57	28,785,230	-0.08(-0.72%)
Dec 01, 2016	10.47	10.69	10.42	10.64	35,057,608	+0.23(+2.22%)
Nov 30, 2016	10.36	10.49	10.32	10.41	30,333,254	+0.28(+2.73%)
Nov 29, 2016	10.10	10.24	10.00	10.14	23,673,932	+0.08(+0.76%)
Nov 28, 2016	10.13	10.21	10.02	10.06	21,561,032	-0.22(-2.10%)
Nov 25, 2016	10.27	10.32	10.20	10.27	9,493,388	+0.05(+0.45%)
Nov 23, 2016		10.23	10.23	10.23	0	+0.12(+1.14%)
Nov 22, 2016	10.16	10.19	9.982	10.11	40,184,052	+0.03(+0.30%)
Nov 21, 2016	10.27	10.29	10.08	10.08	33,294,092	-0.12(-1.13%)
Nov 18, 2016	10.13	10.25	10.07	10.20	53,496,656	+0.07(+0.68%)
Nov 17, 2016	9.867	10.17	9.844	10.13	77,377,440	+0.22(+2.17%)
Nov 16, 2016	10.16	10.27	9.898	9.913	68,160,240	-0.49(-4.73%)
Nov 15, 2016	10.09	10.41	9.883	10.41	50,365,468	+0.20(+1.96%)
Nov 14, 2016	9.898	10.31	9.890	10.21	64,588,772	+0.63(+6.59%)
Nov 11, 2016	9.313	9.590	9.229	9.575	39,491,112	+0.21(+2.22%)
Nov 10, 2016	9.136	9.536	9.129	9.367	50,983,756	+0.49(+5.55%)
Nov 09, 2016	8.506	8.948	8.452	8.875	34,860,024	+0.50(+5.97%)
Nov 08, 2016	8.367	8.417	8.229	8.375	22,730,546	-0.05(-0.64%)
Nov 07, 2016	8.275	8.437	8.260	8.429	26,645,112	+0.34(+4.18%)
Nov 04, 2016	8.052	8.214	7.941	8.091	22,787,988	+0.05(+0.57%)
Nov 03, 2016	8.144	8.234	8.021	8.044	27,484,654	-0.04(-0.48%)
Nov 02, 2016	8.291	8.298	8.068	8.083	34,303,832	-0.25(-3.04%)
Nov 01, 2016	8.306	8.367	8.206	8.337	30,141,916	+0.10(+1.21%)
Oct 31, 2016	8.237	8.314	8.191	8.237	18,954,524	+0.05(+0.56%)
Oct 28, 2016	8.352	8.367	8.144	8.191	22,458,266	-0.15(-1.75%)
Oct 27, 2016	8.321	8.425	8.283	8.337	22,179,980	+0.07(+0.84%)
Oct 26, 2016	8.106	8.306	8.106	8.267	21,929,978	+0.10(+1.22%)
Oct 25, 2016	8.137	8.229	8.117	8.167	16,586,258	+0.01(+0.09%)
Oct 24, 2016	8.244	8.298	8.160	8.160	15,607,118	-0.02(-0.28%)
Oct 21, 2016	8.091	8.229	8.060	8.183	18,113,510	+0.02(+0.28%)
Oct 20, 2016	8.106	8.298	8.083	8.160	32,911,228	+0.05(+0.66%)
Oct 19, 2016	7.944	8.160	7.883	8.106	42,817,836	+0.22(+2.83%)
Oct 18, 2016	7.691	7.891	7.591	7.883	46,226,108	+0.18(+2.40%)
Oct 17, 2016	7.775	7.788	7.668	7.698	24,664,776	-0.03(-0.40%)
Oct 14, 2016	7.737	7.860	7.683	7.729	19,626,140	+0.08(+1.01%)
Oct 13, 2016	7.768	7.783	7.525	7.652	22,220,262	-0.22(-2.83%)
Oct 12, 2016	7.891	7.971	7.860	7.875	23,842,370	-0.02(-0.20%)
Oct 11, 2016	7.929	8.020	7.833	7.891	20,360,330	-0.08(-1.06%)
Oct 10, 2016	8.014	8.052	7.952	7.975	12,308,269	+0.03(+0.39%)
Oct 07, 2016	7.952	7.983	7.829	7.944	19,680,890	+0.01(+0.10%)
Oct 06, 2016	7.929	8.021	7.891	7.937	18,779,500	+0.01(+0.10%)
Oct 05, 2016	7.783	7.983	7.783	7.929	19,770,694	+0.18(+2.28%)
Oct 04, 2016	7.652	7.829	7.637	7.752	25,892,698	+0.12(+1.61%)
Oct 03, 2016	7.552	7.645	7.521	7.629	18,710,318	+0.04(+0.51%)
Sep 30, 2016	7.491	7.645	7.429	7.591	20,121,516	+0.15(+2.07%)
Sep 29, 2016	7.529	7.691	7.414	7.437	22,705,310	-0.12(-1.63%)
Sep 28, 2016	7.514	7.560	7.406	7.560	16,721,513	+0.09(+1.24%)
Sep 27, 2016	7.306	7.483	7.268	7.468	20,687,446	+0.12(+1.57%)
Sep 26, 2016	7.452	7.468	7.329	7.352	22,189,386	-0.17(-2.25%)
Sep 23, 2016	7.468	7.598	7.460	7.521	17,350,772	+0.01(+0.10%)
Sep 22, 2016	7.491	7.529	7.445	7.514	16,606,233	+0.07(+0.93%)
Sep 21, 2016	7.460	7.533	7.395	7.445	27,561,514	+0.02(+0.31%)
Sep 20, 2016	7.514	7.514	7.375	7.421	11,029,795	-0.01(-0.10%)
Sep 19, 2016	7.398	7.529	7.398	7.429	17,183,414	+0.08(+1.05%)
Sep 16, 2016	7.352	7.406	7.295	7.352	30,630,644	-0.05(-0.73%)
Sep 15, 2016	7.252	7.429	7.206	7.406	21,663,640	+0.08(+1.16%)
Sep 14, 2016	7.368	7.398	7.275	7.322	28,820,702	-0.07(-0.94%)
Sep 13, 2016	7.552	7.552	7.298	7.391	42,524,124	-0.24(-3.12%)
Sep 12, 2016	7.545	7.660	7.452	7.629	29,065,292	+0.07(+0.92%)
Sep 09, 2016	7.629	7.714	7.560	7.560	26,602,978	-0.08(-1.01%)
Sep 08, 2016	7.668	7.752	7.591	7.637	22,433,700	-0.02(-0.30%)
Sep 07, 2016	7.537	7.675	7.529	7.660	32,897,642	+0.10(+1.37%)
Sep 06, 2016	7.610	7.640	7.510	7.556	33,478,556	-0.03(-0.40%)
Sep 02, 2016	7.564	7.587	7.587	7.587	19,096,840	+0.06(+0.81%)
Sep 01, 2016	7.632	7.659	7.449	7.526	19,990,028	-0.09(-1.20%)
Aug 31, 2016	7.617	7.640	7.487	7.617	18,796,008	+0.00(+0.00%)
Aug 30, 2016	7.533	7.629	7.526	7.617	17,407,904	+0.08(+1.12%)
Aug 29, 2016	7.495	7.617	7.488	7.533	15,763,719	+0.05(+0.72%)
Aug 26, 2016	7.396	7.541	7.373	7.480	23,938,188	+0.11(+1.45%)
Aug 25, 2016	7.357	7.441	7.357	7.373	20,822,668	+0.02(+0.21%)
Aug 24, 2016	7.396	7.449	7.350	7.357	18,382,832	-0.03(-0.41%)
Aug 23, 2016	7.403	7.441	7.388	7.388	14,641,495	+0.01(+0.10%)
Aug 22, 2016	7.357	7.426	7.327	7.380	19,396,210	-0.02(-0.31%)
Aug 19, 2016	7.350	7.403	7.289	7.403	14,485,085	+0.05(+0.62%)
Aug 18, 2016	7.296	7.357	7.273	7.357	16,264,425	+0.06(+0.84%)
Aug 17, 2016	7.281	7.319	7.247	7.296	21,890,770	+0.01(+0.10%)
Aug 16, 2016	7.258	7.350	7.220	7.289	22,889,770	-0.02(-0.21%)
Aug 15, 2016	7.098	7.319	7.090	7.304	24,439,726	+0.25(+3.58%)
Aug 12, 2016	7.037	7.052	6.983	7.052	13,068,109	-0.05(-0.75%)
Aug 11, 2016	7.075	7.136	7.044	7.105	15,269,571	+0.03(+0.43%)
Aug 10, 2016	7.159	7.174	7.059	7.075	23,767,552	-0.08(-1.17%)
Aug 09, 2016	7.182	7.228	7.144	7.159	13,744,911	-0.02(-0.21%)
Aug 08, 2016	7.182	7.228	7.151	7.174	14,875,638	+0.00(+0.00%)
Aug 05, 2016	7.044	7.220	7.029	7.174	21,868,330	+0.27(+3.87%)
Aug 04, 2016	6.922	6.960	6.895	6.907	15,771,075	+0.00(+0.00%)
Aug 03, 2016	6.807	6.960	6.784	6.907	23,589,280	+0.11(+1.57%)
Aug 02, 2016	6.884	6.907	6.739	6.800	26,503,912	-0.09(-1.33%)
Aug 01, 2016	7.037	7.059	6.876	6.891	25,623,258	-0.11(-1.64%)
Jul 29, 2016	6.952	7.121	6.952	7.006	37,377,580	+0.01(+0.11%)
Jul 28, 2016	6.922	7.021	6.876	6.998	17,769,752	+0.05(+0.66%)
Jul 27, 2016	7.014	7.098	6.914	6.952	30,840,436	-0.04(-0.55%)
Jul 26, 2016	6.861	7.006	6.838	6.991	26,794,934	+0.14(+2.01%)
Jul 25, 2016	6.884	6.914	6.838	6.853	15,346,920	-0.05(-0.66%)
Jul 22, 2016	6.830	6.945	6.807	6.899	25,074,058	+0.07(+1.01%)
Jul 21, 2016	6.838	6.945	6.807	6.830	27,609,856	+0.02(+0.22%)
Jul 20, 2016	6.823	6.853	6.723	6.815	34,200,424	+0.03(+0.45%)
Jul 19, 2016	6.876	6.949	6.761	6.784	44,093,352	-0.21(-3.06%)
Jul 18, 2016	6.968	7.059	6.941	6.998	28,570,560	+0.03(+0.44%)
Jul 15, 2016	6.975	7.014	6.891	6.968	27,961,118	+0.03(+0.44%)
Jul 14, 2016	6.922	6.968	6.884	6.937	26,705,674	+0.17(+2.48%)
Jul 13, 2016	6.723	6.777	6.670	6.769	23,847,388	+0.02(+0.34%)
Jul 12, 2016	6.632	6.769	6.632	6.746	27,530,274	+0.20(+3.03%)
Jul 11, 2016	6.525	6.590	6.494	6.548	24,517,938	+0.10(+1.54%)
Jul 08, 2016	6.410	6.303	6.303	6.448	30,932,284	+0.15(+2.30%)
Jul 07, 2016	6.250	6.418	6.242	6.303	28,211,654	+0.05(+0.73%)
Jul 06, 2016	6.074	6.265	5.959	6.257	34,995,852	+0.13(+2.12%)
Jul 05, 2016	6.295	6.303	6.082	6.127	23,480,582	-0.26(-4.07%)
Jul 01, 2016	6.448	6.387	6.387	6.387	19,765,678	-0.11(-1.76%)
Jun 30, 2016	6.486	6.502	6.368	6.502	34,718,684	+0.07(+1.07%)
Jun 29, 2016	6.303	6.441	6.280	6.433	26,559,134	+0.15(+2.31%)
Jun 28, 2016	6.219	6.311	6.120	6.288	35,230,628	+0.24(+4.05%)
Jun 27, 2016	6.395	6.395	6.005	6.043	39,699,516	-0.47(-7.27%)
Jun 24, 2016	6.792	6.876	6.509	6.517	41,684,720	-0.70(-9.74%)
Jun 23, 2016	7.075	7.220	7.059	7.220	16,900,324	+0.25(+3.62%)
Jun 22, 2016	7.021	7.113	6.960	6.968	19,209,300	-0.04(-0.55%)
Jun 21, 2016	7.029	7.067	6.922	7.006	17,223,878	+0.00(+0.00%)
Jun 20, 2016	7.113	7.193	6.998	7.006	16,406,698	+0.06(+0.88%)
Jun 17, 2016	6.853	6.975	6.838	6.945	27,092,540	+0.09(+1.34%)
Jun 16, 2016	6.884	6.907	6.716	6.853	58,330,452	-0.10(-1.43%)
Jun 15, 2016	6.991	7.151	6.922	6.952	39,081,520	+0.01(+0.11%)
Jun 14, 2016	7.113	7.197	6.891	6.945	26,500,282	-0.21(-2.88%)
Jun 13, 2016	7.228	7.312	7.151	7.151	23,402,432	-0.12(-1.68%)
Jun 10, 2016	7.281	7.296	7.216	7.273	21,835,636	-0.14(-1.86%)
Jun 09, 2016	7.419	7.434	7.289	7.411	17,883,500	-0.09(-1.22%)
Jun 08, 2016	7.457	7.548	7.449	7.503	21,805,800	+0.04(+0.56%)
Jun 07, 2016	7.552	7.567	7.457	7.461	16,338,283	-0.09(-1.21%)
Jun 06, 2016	7.453	7.590	7.415	7.552	19,097,738	+0.17(+2.26%)
Jun 03, 2016	7.370	7.415	7.210	7.385	26,964,678	-0.20(-2.70%)
Jun 02, 2016	7.499	7.590	7.453	7.590	15,485,525	+0.05(+0.70%)
Jun 01, 2016	7.339	7.559	7.286	7.536	26,767,508	+0.08(+1.02%)
May 31, 2016	7.514	7.586	7.415	7.461	32,913,518	-0.03(-0.41%)
May 27, 2016	7.438	7.491	7.491	7.491	17,279,976	+0.11(+1.44%)
May 26, 2016	7.476	7.483	7.343	7.385	17,636,534	-0.09(-1.22%)
May 25, 2016	7.385	7.514	7.377	7.476	22,942,698	+0.15(+2.07%)
May 24, 2016	7.233	7.347	7.225	7.324	19,039,224	+0.14(+1.90%)
May 23, 2016	7.203	7.252	7.104	7.187	18,496,042	-0.03(-0.42%)
May 20, 2016	7.225	7.297	7.172	7.218	19,591,274	+0.03(+0.42%)
May 19, 2016	7.225	7.362	7.089	7.187	25,489,822	-0.13(-1.76%)
May 18, 2016	6.944	7.335	6.937	7.316	47,730,436	+0.36(+5.13%)
May 17, 2016	6.838	7.066	6.793	6.960	34,780,356	+0.09(+1.33%)
May 16, 2016	6.785	6.899	6.770	6.869	15,978,364	+0.05(+0.67%)
May 13, 2016	6.929	7.028	6.747	6.823	21,873,026	-0.11(-1.53%)
May 12, 2016	7.036	7.104	6.876	6.929	23,259,110	-0.07(-0.98%)
May 11, 2016	6.967	7.127	6.967	6.998	19,638,908	-0.01(-0.11%)
May 10, 2016	6.907	7.028	6.891	7.005	17,627,574	+0.14(+1.99%)
May 09, 2016	6.876	6.937	6.815	6.869	18,144,412	-0.02(-0.33%)
May 06, 2016	6.793	6.899	6.770	6.891	26,413,438	+0.03(+0.44%)
May 05, 2016	6.899	6.944	6.815	6.861	22,180,838	+0.00(+0.00%)
May 04, 2016	6.899	6.994	6.770	6.861	33,335,326	-0.15(-2.16%)
May 03, 2016	7.058	7.074	6.907	7.013	31,236,322	-0.16(-2.22%)
May 02, 2016	7.172	7.195	7.043	7.172	24,280,444	+0.05(+0.75%)
Apr 29, 2016	7.119	7.168	7.028	7.119	31,461,624	-0.03(-0.42%)
Apr 28, 2016	7.187	7.301	7.119	7.149	28,198,030	-0.13(-1.77%)
Apr 27, 2016	7.142	7.309	7.089	7.278	41,420,972	+0.14(+2.02%)
Apr 26, 2016	7.058	7.157	7.005	7.134	22,429,788	+0.08(+1.08%)
Apr 25, 2016	7.043	7.096	6.960	7.058	21,811,194	-0.03(-0.43%)
Apr 22, 2016	6.982	7.149	6.960	7.089	29,044,666	+0.13(+1.85%)
Apr 21, 2016	6.990	7.028	6.922	6.960	22,832,484	+0.01(+0.11%)
Apr 20, 2016	6.831	6.975	6.793	6.952	37,618,384	+0.14(+2.00%)
Apr 19, 2016	6.740	6.831	6.671	6.815	36,070,984	+0.17(+2.51%)
Apr 18, 2016	6.573	6.709	6.504	6.648	26,079,464	+0.02(+0.23%)
Apr 15, 2016	6.747	6.755	6.489	6.633	56,201,592	+0.20(+3.07%)
Apr 14, 2016	6.368	6.550	6.341	6.436	47,037,720	+0.06(+0.95%)
Apr 13, 2016	6.117	6.398	6.102	6.375	42,348,292	+0.33(+5.40%)
Apr 12, 2016	5.943	6.072	5.912	6.049	20,904,730	+0.16(+2.71%)
Apr 11, 2016	5.844	5.981	5.829	5.890	30,568,602	+0.07(+1.17%)
Apr 08, 2016	5.852	5.927	5.791	5.821	24,221,932	+0.05(+0.92%)
Apr 07, 2016	5.829	5.886	5.715	5.768	22,170,506	-0.16(-2.69%)
Apr 06, 2016	5.821	5.935	5.776	5.927	25,529,204	+0.11(+1.96%)
Apr 05, 2016	5.890	5.935	5.814	5.814	19,424,308	-0.16(-2.67%)
Apr 04, 2016	5.973	6.049	5.920	5.973	15,921,028	-0.02(-0.25%)
Apr 01, 2016	5.920	5.988	5.821	5.988	20,139,496	+0.03(+0.51%)
Mar 31, 2016	5.965	6.034	5.912	5.958	20,156,026	-0.04(-0.63%)
Mar 30, 2016	6.026	6.117	5.965	5.996	22,560,492	+0.00(+0.00%)
Mar 29, 2016	6.034	6.034	5.882	5.996	29,340,148	-0.11(-1.86%)
Mar 28, 2016	6.132	6.159	6.038	6.110	12,145,565	-0.01(-0.12%)
Mar 24, 2016	6.087	6.117	6.117	6.117	15,004,228	-0.02(-0.25%)
Mar 23, 2016	6.186	6.208	6.117	6.132	17,197,392	-0.08(-1.22%)
Mar 22, 2016	6.117	6.261	6.102	6.208	20,553,922	-0.02(-0.37%)
Mar 21, 2016	6.246	6.330	6.159	6.231	20,606,230	-0.02(-0.24%)
Mar 18, 2016	6.231	6.315	6.148	6.246	40,234,812	+0.08(+1.35%)
Mar 17, 2016	6.060	6.170	5.935	6.163	23,359,476	+0.08(+1.25%)
Mar 16, 2016	6.170	6.280	5.996	6.087	26,333,192	-0.07(-1.11%)
Mar 15, 2016	6.170	6.170	6.079	6.155	17,587,286	-0.08(-1.22%)
Mar 14, 2016	6.254	6.284	6.148	6.231	21,420,706	-0.02(-0.36%)
Mar 11, 2016	6.125	6.269	6.110	6.254	19,294,474	+0.20(+3.39%)
Mar 10, 2016	6.072	6.143	5.935	6.049	30,645,302	+0.08(+1.27%)
Mar 09, 2016	6.140	6.163	5.943	5.973	29,392,486	-0.09(-1.50%)
Mar 08, 2016	6.230	6.252	5.985	6.064	38,513,652	-0.25(-3.94%)
Mar 07, 2016	6.230	6.347	6.215	6.313	19,792,188	-0.01(-0.12%)
Mar 04, 2016	6.305	6.426	6.245	6.320	35,137,488	+0.08(+1.33%)
Mar 03, 2016	6.109	6.252	6.087	6.237	27,840,758	+0.12(+1.97%)
Mar 02, 2016	6.026	6.154	5.996	6.117	22,186,696	+0.11(+1.75%)
Mar 01, 2016	5.733	6.015	5.714	6.011	23,375,458	+0.35(+6.12%)
Feb 29, 2016	5.808	5.831	5.665	5.665	23,153,724	-0.17(-2.97%)
Feb 26, 2016	5.755	5.928	5.695	5.838	25,323,816	+0.18(+3.20%)
Feb 25, 2016	5.597	5.687	5.537	5.657	20,030,134	+0.07(+1.21%)
Feb 24, 2016	5.574	5.612	5.428	5.590	29,257,258	-0.11(-1.98%)
Feb 23, 2016	5.921	5.951	5.650	5.702	25,666,488	-0.25(-4.18%)
Feb 22, 2016	5.868	5.959	5.853	5.951	22,242,686	+0.19(+3.27%)
Feb 19, 2016	5.718	5.834	5.642	5.763	26,456,922	+0.02(+0.39%)
Feb 18, 2016	5.951	5.951	5.657	5.740	32,242,094	-0.15(-2.56%)
Feb 17, 2016	5.981	6.041	5.846	5.891	27,445,686	-0.02(-0.25%)
Feb 16, 2016	5.846	5.974	5.740	5.906	32,369,050	+0.18(+3.16%)
Feb 12, 2016	5.454	5.725	5.725	5.725	43,269,332	+0.39(+7.34%)
Feb 11, 2016	5.461	5.496	5.273	5.333	37,601,144	-0.32(-5.73%)
Feb 10, 2016	5.800	5.868	5.657	5.657	31,330,268	-0.11(-1.83%)
Feb 09, 2016	5.552	5.797	5.529	5.763	34,554,096	+0.09(+1.59%)
Feb 08, 2016	5.778	5.785	5.552	5.672	35,383,528	-0.20(-3.46%)
Feb 05, 2016	5.989	6.060	5.861	5.876	26,582,248	-0.08(-1.27%)
Feb 04, 2016	5.846	6.102	5.831	5.951	29,477,082	+0.06(+1.02%)
Feb 03, 2016	5.800	5.928	5.529	5.891	45,548,344	+0.14(+2.49%)
Feb 02, 2016	5.861	5.861	5.695	5.748	35,983,200	-0.23(-3.90%)
Feb 01, 2016	6.124	6.139	5.936	5.981	32,648,300	-0.14(-2.22%)
Jan 29, 2016	6.041	6.143	5.996	6.117	34,670,604	+0.08(+1.37%)
Jan 28, 2016	6.087	6.222	6.011	6.034	39,131,648	+0.05(+0.75%)
Jan 27, 2016	5.883	6.162	5.838	5.989	37,410,692	+0.10(+1.66%)
Jan 26, 2016	5.748	5.974	5.748	5.891	30,294,780	+0.19(+3.30%)
Jan 25, 2016	5.928	5.959	5.687	5.702	24,596,252	-0.27(-4.54%)
Jan 22, 2016	5.996	6.102	5.959	5.974	23,875,400	+0.08(+1.28%)
Jan 21, 2016	5.921	6.087	5.868	5.898	42,358,856	-0.05(-0.89%)
Jan 20, 2016	5.921	6.049	5.725	5.951	45,822,588	-0.14(-2.23%)
Jan 19, 2016	6.260	6.328	6.026	6.087	38,733,356	-0.09(-1.46%)
Jan 15, 2016	5.409	6.177	6.177	6.177	49,521,004	-0.12(-1.91%)
Jan 14, 2016	6.313	6.388	6.154	6.298	58,292,604	+0.02(+0.36%)
Jan 13, 2016	6.637	6.652	6.237	6.275	37,118,468	-0.31(-4.69%)
Jan 12, 2016	6.614	6.644	6.418	6.584	24,931,780	+0.05(+0.69%)
Jan 11, 2016	6.659	6.704	6.456	6.539	25,977,078	-0.06(-0.91%)
Jan 08, 2016	6.810	6.855	6.576	6.599	30,843,664	-0.15(-2.23%)
Jan 07, 2016	6.817	6.908	6.750	6.750	35,991,624	-0.23(-3.24%)
Jan 06, 2016	6.976	7.036	6.912	6.976	22,710,492	-0.12(-1.70%)
Jan 05, 2016	7.119	7.164	7.028	7.096	21,317,248	-0.02(-0.21%)

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