Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.86	10.99	10.68	10.84	13,209,000	+0.02(+0.22%)
Dec 28, 2018	10.86	11.00	10.74	10.81	15,130,511	-0.01(-0.07%)
Dec 27, 2018	10.69	10.82	10.41	10.82	16,618,373	-0.02(-0.22%)
Dec 26, 2018	10.22	10.85	10.04	10.85	19,818,068	+0.66(+6.52%)
Dec 24, 2018	10.31	10.42	10.15	10.18	9,048,359	-0.23(-2.25%)
Dec 21, 2018	10.43	10.65	10.38	10.42	38,889,924	-0.04(-0.39%)
Dec 20, 2018	10.33	10.63	10.31	10.46	24,988,020	+0.06(+0.55%)
Dec 19, 2018	10.70	10.90	10.33	10.40	26,530,446	-0.32(-2.95%)
Dec 18, 2018	10.89	11.12	10.63	10.72	16,413,631	-0.13(-1.19%)
Dec 17, 2018	10.77	11.15	10.77	10.85	18,775,968	-0.06(-0.59%)
Dec 14, 2018	11.03	11.23	10.86	10.91	18,902,676	-0.25(-2.25%)
Dec 13, 2018	11.55	11.57	11.08	11.16	16,731,571	-0.39(-3.37%)
Dec 12, 2018	11.79	11.79	11.45	11.55	14,571,019	+0.08(+0.71%)
Dec 11, 2018	11.79	11.91	11.44	11.47	21,063,686	-0.19(-1.60%)
Dec 10, 2018	11.99	11.99	11.47	11.66	23,015,762	-0.41(-3.42%)
Dec 07, 2018	12.39	12.56	12.01	12.07	17,666,644	-0.32(-2.61%)
Dec 06, 2018	12.29	12.39	12.00	12.39	24,329,206	-0.12(-0.97%)
Dec 04, 2018	13.27	13.29	12.37	12.52	21,932,518	-0.83(-6.25%)
Dec 03, 2018	13.47	13.53	13.20	13.35	19,682,890	+0.14(+1.09%)
Nov 30, 2018	13.00	13.28	12.97	13.21	25,162,642	+0.19(+1.48%)
Nov 29, 2018	13.08	13.15	12.95	13.01	17,302,656	-0.18(-1.34%)
Nov 28, 2018	13.09	13.25	12.89	13.19	18,321,014	+0.14(+1.05%)
Nov 27, 2018	13.03	13.25	12.97	13.05	17,795,326	-0.06(-0.49%)
Nov 26, 2018	13.05	13.20	12.93	13.12	18,621,832	+0.30(+2.38%)
Nov 23, 2018	12.59	12.86	12.50	12.81	22,408,716	+0.11(+0.88%)
Nov 21, 2018		12.70	12.70	12.70	0	-0.01(-0.06%)
Nov 20, 2018	12.82	12.85	12.56	12.71	20,388,440	-0.24(-1.86%)
Nov 19, 2018	13.01	13.16	12.79	12.95	23,436,102	-0.06(-0.43%)
Nov 16, 2018	13.09	13.17	12.94	13.01	21,714,784	-0.20(-1.52%)
Nov 15, 2018	13.01	13.27	12.88	13.21	20,443,864	+0.06(+0.49%)
Nov 14, 2018	13.65	13.74	12.97	13.14	20,759,430	-0.41(-3.02%)
Nov 13, 2018	13.62	13.83	13.54	13.55	15,321,123	-0.04(-0.30%)
Nov 12, 2018	13.83	13.94	13.57	13.59	16,761,189	-0.25(-1.80%)
Nov 09, 2018	14.15	14.27	13.75	13.84	21,441,870	-0.35(-2.43%)
Nov 08, 2018	14.01	14.35	13.98	14.19	13,063,268	+0.12(+0.86%)
Nov 07, 2018	14.16	14.21	13.78	14.07	16,585,879	-0.10(-0.68%)
Nov 06, 2018	13.87	14.16	13.84	14.16	17,678,138	+0.26(+1.85%)
Nov 05, 2018	13.89	14.01	13.77	13.90	10,010,229	+0.05(+0.35%)
Nov 02, 2018	13.96	14.11	13.70	13.86	12,794,197	+0.04(+0.29%)
Nov 01, 2018	13.68	13.86	13.64	13.82	17,384,336	+0.19(+1.41%)
Oct 31, 2018	13.42	13.85	13.42	13.62	26,984,848	+0.36(+2.72%)
Oct 30, 2018	13.25	13.32	12.93	13.26	25,106,106	+0.07(+0.55%)
Oct 29, 2018	13.10	13.41	13.04	13.19	19,594,916	+0.30(+2.30%)
Oct 26, 2018	12.72	13.03	12.64	12.89	19,737,746	+0.00(+0.00%)
Oct 25, 2018	12.54	13.07	12.47	12.89	20,444,466	+0.48(+3.88%)
Oct 24, 2018	13.02	13.04	12.38	12.41	36,680,804	-0.66(-5.04%)
Oct 23, 2018	12.61	13.19	12.61	13.07	26,284,144	-0.09(-0.67%)
Oct 22, 2018	13.60	13.70	13.14	13.16	25,815,902	-0.41(-3.02%)
Oct 19, 2018	13.65	13.86	13.51	13.57	21,163,974	-0.11(-0.82%)
Oct 18, 2018	13.87	14.05	13.63	13.68	16,245,689	-0.23(-1.67%)
Oct 17, 2018	13.78	14.07	13.59	13.91	19,225,054	+0.09(+0.64%)
Oct 16, 2018	13.83	13.88	13.62	13.82	18,204,154	+0.05(+0.35%)
Oct 15, 2018	13.88	14.03	13.78	13.78	17,321,252	-0.10(-0.75%)
Oct 12, 2018	14.43	14.45	13.61	13.88	24,869,674	-0.36(-2.54%)
Oct 11, 2018	14.56	14.71	14.20	14.24	18,876,234	-0.43(-2.90%)
Oct 10, 2018	14.90	15.07	14.65	14.67	15,203,782	-0.26(-1.72%)
Oct 09, 2018	14.95	15.04	14.84	14.92	10,907,984	-0.08(-0.54%)
Oct 08, 2018	14.86	15.11	14.82	15.00	10,417,720	+0.12(+0.81%)
Oct 05, 2018	15.07	15.11	14.82	14.88	10,717,260	-0.10(-0.70%)
Oct 04, 2018	14.89	15.20	14.86	14.99	14,747,571	+0.16(+1.08%)
Oct 03, 2018	14.64	14.90	14.62	14.83	15,170,361	+0.29(+1.99%)
Oct 02, 2018	14.58	14.73	14.46	14.54	14,833,887	-0.02(-0.17%)
Oct 01, 2018	14.81	14.84	14.51	14.56	19,416,864	-0.17(-1.14%)
Sep 28, 2018	14.81	14.94	14.68	14.73	16,961,522	-0.15(-1.02%)
Sep 27, 2018	15.17	15.18	14.87	14.88	17,436,618	-0.32(-2.11%)
Sep 26, 2018	15.53	15.55	15.18	15.21	11,542,876	-0.25(-1.61%)
Sep 25, 2018	15.58	15.61	15.45	15.45	9,554,846	-0.03(-0.21%)
Sep 24, 2018	15.57	15.65	15.43	15.49	10,048,351	-0.12(-0.77%)
Sep 21, 2018	15.65	15.70	15.53	15.61	17,967,230	-0.04(-0.26%)
Sep 20, 2018	15.49	15.70	15.46	15.65	11,022,339	+0.26(+1.72%)
Sep 19, 2018	15.21	15.47	15.17	15.38	10,603,598	+0.20(+1.32%)
Sep 18, 2018	15.22	15.25	15.11	15.18	13,928,708	-0.06(-0.37%)
Sep 17, 2018	15.23	15.32	15.11	15.24	20,292,318	+0.01(+0.05%)
Sep 14, 2018	15.18	15.31	15.17	15.23	13,915,996	+0.08(+0.53%)
Sep 13, 2018	15.52	15.53	15.10	15.15	18,407,924	-0.22(-1.46%)
Sep 12, 2018	15.74	15.79	15.37	15.37	14,654,043	-0.40(-2.55%)
Sep 11, 2018	15.68	15.88	15.65	15.78	10,910,466	+0.09(+0.56%)
Sep 10, 2018	15.82	15.82	15.66	15.69	8,277,830	-0.06(-0.36%)
Sep 07, 2018	15.89	15.90	15.68	15.74	11,053,701	+0.02(+0.15%)
Sep 06, 2018	15.88	15.92	15.70	15.72	10,696,969	-0.17(-1.06%)
Sep 05, 2018	15.66	15.94	15.64	15.89	13,471,851	+0.23(+1.48%)
Sep 04, 2018	15.55	15.70	15.48	15.66	11,142,777	+0.14(+0.93%)
Aug 31, 2018		15.51	15.51	15.51	0	+0.09(+0.57%)
Aug 30, 2018	15.54	15.57	15.41	15.43	10,156,528	-0.14(-0.87%)
Aug 29, 2018	15.54	15.64	15.41	15.56	11,656,425	+0.04(+0.26%)
Aug 28, 2018	15.55	15.58	15.41	15.52	10,192,012	+0.02(+0.15%)
Aug 27, 2018	15.43	15.63	15.39	15.50	11,044,860	+0.14(+0.93%)
Aug 24, 2018	15.50	15.51	15.32	15.35	9,983,221	-0.06(-0.41%)
Aug 23, 2018	15.53	15.55	15.35	15.42	7,397,327	-0.15(-0.97%)
Aug 22, 2018	15.51	15.61	15.45	15.57	7,703,695	-0.01(-0.05%)
Aug 21, 2018	15.54	15.71	15.48	15.58	12,479,275	+0.05(+0.31%)
Aug 20, 2018	15.49	15.57	15.40	15.53	10,410,044	-0.01(-0.05%)
Aug 17, 2018	15.43	15.55	15.39	15.54	12,633,446	+0.07(+0.46%)
Aug 16, 2018	15.30	15.54	15.27	15.47	12,574,859	+0.26(+1.73%)
Aug 15, 2018	15.17	15.27	15.11	15.20	12,849,308	-0.10(-0.68%)
Aug 14, 2018	15.13	15.37	15.13	15.31	13,752,093	+0.20(+1.32%)
Aug 13, 2018	15.25	15.41	15.10	15.11	11,914,952	-0.14(-0.94%)
Aug 10, 2018	15.19	15.32	15.12	15.25	11,097,778	-0.12(-0.78%)
Aug 09, 2018	15.40	15.50	15.32	15.37	8,786,681	-0.07(-0.46%)
Aug 08, 2018	15.43	15.50	15.30	15.44	11,167,367	+0.05(+0.31%)
Aug 07, 2018	15.31	15.50	15.27	15.39	14,495,660	+0.15(+0.99%)
Aug 06, 2018	15.24	15.35	15.09	15.24	13,123,700	-0.02(-0.10%)
Aug 03, 2018	15.19	15.37	15.14	15.26	13,141,864	+0.06(+0.37%)
Aug 02, 2018	14.92	15.30	14.88	15.20	14,751,464	+0.19(+1.27%)
Aug 01, 2018	14.90	15.25	14.88	15.01	18,290,804	+0.18(+1.18%)
Jul 31, 2018	15.06	15.09	14.79	14.84	15,638,921	-0.17(-1.12%)
Jul 30, 2018	14.80	15.06	14.80	15.00	17,287,444	+0.21(+1.40%)
Jul 27, 2018	14.68	14.84	14.62	14.80	12,976,280	+0.14(+0.92%)
Jul 26, 2018	14.60	14.77	14.52	14.66	15,198,802	+0.08(+0.55%)
Jul 25, 2018	14.52	14.65	14.45	14.58	16,788,298	+0.02(+0.11%)
Jul 24, 2018	14.60	14.77	14.48	14.56	21,492,104	+0.00(+0.00%)
Jul 23, 2018	14.23	14.61	14.15	14.56	16,394,240	+0.36(+2.53%)
Jul 20, 2018	13.95	14.30	13.77	14.21	20,093,170	+0.16(+1.13%)
Jul 19, 2018	14.28	14.33	14.02	14.05	16,138,754	-0.35(-2.44%)
Jul 18, 2018	14.04	14.44	14.04	14.40	14,129,701	+0.33(+2.38%)
Jul 17, 2018	13.99	14.16	13.92	14.06	12,315,002	+0.10(+0.74%)
Jul 16, 2018	13.77	14.01	13.75	13.96	10,845,037	+0.24(+1.74%)
Jul 13, 2018	13.93	13.93	13.61	13.72	24,343,090	-0.25(-1.77%)
Jul 12, 2018	14.21	14.21	13.85	13.97	12,636,603	-0.14(-0.96%)
Jul 11, 2018	14.17	14.27	14.10	14.10	9,776,173	-0.15(-1.06%)
Jul 10, 2018	14.46	14.48	14.15	14.25	15,588,485	-0.15(-1.05%)
Jul 09, 2018	14.10	14.41	14.05	14.40	14,505,141	+0.38(+2.73%)
Jul 06, 2018	13.89	14.06	13.72	14.02	12,345,946	+0.10(+0.75%)
Jul 05, 2018	14.10	14.12	13.89	13.92	13,976,868	-0.08(-0.57%)
Jul 03, 2018		14.00	14.00	14.00	0	-0.26(-1.84%)
Jul 02, 2018	14.09	14.28	14.05	14.26	16,541,033	+0.09(+0.62%)
Jun 29, 2018	14.57	14.65	14.17	14.17	23,231,574	-0.17(-1.17%)
Jun 28, 2018	14.32	14.44	14.14	14.34	15,520,509	+0.10(+0.73%)
Jun 27, 2018	14.44	14.54	14.19	14.24	15,458,194	-0.26(-1.76%)
Jun 26, 2018	14.64	14.66	14.37	14.49	12,399,964	-0.14(-0.93%)
Jun 25, 2018	14.70	14.77	14.45	14.63	13,489,482	-0.14(-0.97%)
Jun 22, 2018	15.19	15.23	14.73	14.77	15,376,235	-0.31(-2.06%)
Jun 21, 2018	15.02	15.19	14.86	15.08	13,325,989	+0.01(+0.05%)
Jun 20, 2018	15.19	15.26	15.07	15.07	10,615,661	-0.03(-0.21%)
Jun 19, 2018	14.81	15.12	14.76	15.11	13,066,210	+0.18(+1.23%)
Jun 18, 2018	14.84	15.03	14.70	14.92	16,850,600	+0.10(+0.70%)
Jun 15, 2018		14.88	14.59	14.82	23,101,270	-0.02(-0.16%)
Jun 14, 2018	15.08	15.11	14.76	14.84	16,108,413	-0.22(-1.43%)
Jun 13, 2018	15.12	15.35	14.95	15.06	15,191,653	-0.05(-0.32%)
Jun 12, 2018	15.10	15.25	15.01	15.11	15,595,666	+0.06(+0.42%)
Jun 11, 2018	15.27	15.34	15.04	15.04	11,943,925	-0.19(-1.26%)
Jun 08, 2018	15.19	15.27	15.10	15.23	9,523,101	+0.04(+0.26%)
Jun 07, 2018	15.35	15.40	15.07	15.19	8,748,002	-0.08(-0.52%)
Jun 06, 2018		15.31		15.27	14,934,952	+0.49(+3.33%)
Jun 05, 2018	14.81	14.85	14.68	14.78	7,109,787	-0.08(-0.53%)
Jun 04, 2018	14.83	14.89	14.76	14.86	6,890,330	+0.11(+0.75%)
Jun 01, 2018	14.71	14.84	14.66	14.75	11,928,382	+0.28(+1.92%)
May 31, 2018	14.59	14.66	14.43	14.47	15,991,258	-0.14(-0.98%)
May 30, 2018	14.65	14.73	14.50	14.62	13,618,593	+0.25(+1.71%)
May 29, 2018	14.92	14.92	14.28	14.37	17,517,628	-0.71(-4.73%)
May 25, 2018		15.08	15.08	15.08	0	-0.10(-0.68%)
May 24, 2018	15.20	15.21	14.92	15.19	10,895,087	-0.05(-0.31%)
May 23, 2018	15.34	15.43	15.11	15.23	15,304,896	-0.20(-1.28%)
May 22, 2018	15.19	15.55	15.19	15.43	13,240,714	+0.24(+1.57%)
May 21, 2018	15.24	15.30	15.19	15.19	11,781,620	+0.02(+0.10%)
May 18, 2018	15.28	15.33	15.16	15.18	11,037,654	-0.15(-0.98%)
May 17, 2018	15.31	15.36	15.16	15.33	10,213,772	+0.02(+0.10%)
May 16, 2018	15.34	15.39	15.23	15.31	9,215,911	-0.07(-0.46%)
May 15, 2018	15.28	15.43	15.23	15.38	16,835,448	+0.15(+0.99%)
May 14, 2018	15.38	15.39	15.18	15.23	11,278,349	-0.10(-0.62%)
May 11, 2018	15.39	15.46	15.27	15.33	12,372,191	-0.01(-0.05%)
May 10, 2018	15.24	15.46	15.17	15.34	10,164,980	+0.09(+0.57%)
May 09, 2018	15.10	15.40	15.07	15.25	11,467,080	+0.20(+1.32%)
May 08, 2018	14.91	15.21	14.85	15.05	12,918,433	+0.17(+1.17%)
May 07, 2018	14.88	14.97	14.74	14.88	10,336,060	+0.02(+0.16%)
May 04, 2018	14.49	14.95	14.42	14.85	12,933,011	+0.24(+1.63%)
May 03, 2018	14.64	14.73	14.38	14.62	13,445,348	-0.10(-0.70%)
May 02, 2018	14.82	14.93	14.66	14.72	14,427,250	-0.16(-1.07%)
May 01, 2018	14.80	14.94	14.64	14.88	11,727,037	+0.04(+0.27%)
Apr 30, 2018	15.12	15.23	14.84	14.84	12,589,580	-0.24(-1.58%)
Apr 27, 2018	14.89	15.10	14.87	15.08	11,162,496	+0.15(+1.01%)
Apr 26, 2018	14.99	15.07	14.86	14.92	13,859,896	-0.17(-1.10%)
Apr 25, 2018	14.99	15.21	14.81	15.09	17,399,410	+0.12(+0.79%)
Apr 24, 2018	15.08	15.26	14.78	14.97	20,033,094	+0.01(+0.05%)
Apr 23, 2018	15.04	15.13	14.77	14.96	19,601,080	-0.02(-0.16%)
Apr 20, 2018	14.27	14.99	14.27	14.99	23,883,600	+0.59(+4.08%)
Apr 19, 2018	14.25	14.45	14.18	14.40	25,064,894	+0.19(+1.34%)
Apr 18, 2018	14.31	14.42	14.12	14.21	19,175,720	-0.03(-0.22%)
Apr 17, 2018	14.77	14.77	14.14	14.24	18,977,788	-0.41(-2.82%)
Apr 16, 2018	14.83	14.83	14.50	14.65	13,297,183	-0.03(-0.22%)
Apr 13, 2018	15.16	15.19	14.60	14.69	13,462,770	-0.37(-2.48%)
Apr 12, 2018	14.77	15.15	14.72	15.06	13,490,164	+0.44(+3.04%)
Apr 11, 2018	14.62	14.79	14.53	14.62	12,613,847	-0.14(-0.97%)
Apr 10, 2018	14.85	14.88	14.67	14.76	13,102,915	+0.17(+1.20%)
Apr 09, 2018	14.60	14.95	14.58	14.58	12,497,956	+0.12(+0.82%)
Apr 06, 2018	14.75	14.80	14.29	14.46	15,587,219	-0.48(-3.24%)
Apr 05, 2018	15.04	15.07	14.85	14.95	9,059,183	+0.06(+0.43%)
Apr 04, 2018	14.36	14.92	14.34	14.89	11,134,061	+0.29(+1.96%)
Apr 03, 2018	14.51	14.69	14.38	14.60	10,470,415	+0.19(+1.32%)
Apr 02, 2018	14.70	14.76	14.16	14.41	16,199,847	-0.33(-2.26%)
Mar 29, 2018		14.74	14.74	14.74	0	+0.24(+1.64%)
Mar 28, 2018	14.57	14.62	14.26	14.50	20,007,206	-0.01(-0.05%)
Mar 27, 2018	14.99	15.06	14.40	14.51	14,429,976	-0.40(-2.71%)
Mar 26, 2018	14.54	14.96	14.44	14.92	15,603,046	+0.63(+4.39%)
Mar 23, 2018		14.92	14.24	14.29	16,938,892	-0.48(-3.28%)
Mar 22, 2018	15.31	15.36	14.73	14.77	15,518,118	-0.72(-4.66%)
Mar 21, 2018	15.49	15.73	15.37	15.50	8,464,096	+0.06(+0.36%)
Mar 20, 2018	15.61	15.67	15.40	15.44	12,871,907	-0.07(-0.46%)
Mar 19, 2018	15.55	15.62	15.37	15.51	13,486,626	-0.06(-0.41%)
Mar 16, 2018	15.39	15.64	15.36	15.58	28,931,086	+0.21(+1.34%)
Mar 15, 2018	15.50	15.51	15.23	15.37	12,226,602	-0.02(-0.15%)
Mar 14, 2018	15.73	15.73	15.33	15.39	13,728,801	-0.25(-1.57%)
Mar 13, 2018	15.87	15.88	15.59	15.64	10,395,123	-0.17(-1.05%)
Mar 12, 2018	15.94	16.04	15.76	15.81	10,781,427	-0.15(-0.95%)
Mar 09, 2018	15.81	15.98	15.67	15.96	13,647,119	+0.28(+1.77%)
Mar 08, 2018	15.75	15.82	15.44	15.68	9,309,453	-0.02(-0.10%)
Mar 07, 2018		15.76	15.50	15.69	8,368,584	-0.02(-0.15%)
Mar 06, 2018	15.64	15.75	15.44	15.72	9,860,273	+0.14(+0.91%)
Mar 05, 2018	15.18	15.66	15.07	15.58	8,817,246	+0.20(+1.28%)
Mar 02, 2018	15.12	15.41	14.88	15.38	11,819,326	+0.17(+1.09%)
Mar 01, 2018	15.35	15.54	15.09	15.21	15,739,830	-0.12(-0.77%)
Feb 28, 2018	15.55	15.69	15.32	15.33	17,873,770	-0.17(-1.07%)
Feb 27, 2018	15.65	15.88	15.50	15.50	14,848,426	-0.14(-0.91%)
Feb 26, 2018	15.60	15.67	15.48	15.64	14,294,393	+0.12(+0.76%)
Feb 23, 2018	15.32	15.53	15.20	15.52	12,333,356	+0.27(+1.76%)
Feb 22, 2018			15.20	15.25	15,346,188	-0.24(-1.58%)
Feb 21, 2018	15.31	15.70	15.30	15.50	12,517,171	+0.17(+1.13%)
Feb 20, 2018	15.35	15.54	15.25	15.32	8,709,305	-0.04(-0.26%)
Feb 16, 2018		15.36	15.36	15.36	0	-0.02(-0.15%)
Feb 15, 2018		15.44	15.28	15.39	11,182,290	+0.09(+0.57%)
Feb 14, 2018	14.84	15.33	14.79	15.30	21,472,078	+0.41(+2.76%)
Feb 13, 2018	14.49	14.92	14.42	14.89	15,323,206	+0.30(+2.06%)
Feb 12, 2018	14.55	14.82	14.44	14.59	11,804,181	+0.16(+1.09%)
Feb 09, 2018	14.34	14.56	13.92	14.43	23,817,182	+0.29(+2.07%)
Feb 08, 2018	15.04	15.04	14.14	14.14	20,688,704	-0.84(-5.59%)
Feb 07, 2018	14.65	15.12	14.62	14.98	17,772,004	+0.23(+1.55%)
Feb 06, 2018	14.29	14.83	14.00	14.75	25,639,614	-0.06(-0.37%)
Feb 05, 2018	15.02	15.31	14.50	14.80	22,396,292	-0.40(-2.65%)
Feb 02, 2018	15.44	15.72	15.17	15.20	18,040,998	-0.23(-1.48%)
Feb 01, 2018	15.16	15.48	15.13	15.43	11,140,100	+0.24(+1.61%)
Jan 31, 2018	15.15	15.35	15.12	15.19	11,667,299	+0.06(+0.42%)
Jan 30, 2018	15.08	15.26	15.06	15.13	8,250,525	-0.09(-0.57%)
Jan 29, 2018	15.28	15.40	15.18	15.21	10,136,229	-0.09(-0.62%)
Jan 26, 2018	15.21	15.31	15.10	15.31	10,798,163	+0.19(+1.25%)
Jan 25, 2018	15.41	15.44	15.11	15.12	14,945,787	-0.23(-1.49%)
Jan 24, 2018	15.31	15.48	15.23	15.35	23,207,380	+0.06(+0.36%)
Jan 23, 2018	15.09	15.39	14.99	15.29	22,051,272	+0.16(+1.04%)
Jan 22, 2018	14.93	15.14	14.77	15.13	17,097,070	+0.39(+2.62%)
Jan 19, 2018	14.49	14.77	14.45	14.75	19,282,270	+0.41(+2.86%)
Jan 18, 2018	14.49	14.65	14.30	14.34	14,781,312	-0.17(-1.14%)
Jan 17, 2018	14.38	14.55	14.14	14.50	12,803,518	+0.16(+1.10%)
Jan 16, 2018	14.51	14.56	14.26	14.34	12,354,684	-0.09(-0.66%)
Jan 12, 2018		14.44	14.44	14.44	0	+0.06(+0.44%)
Jan 11, 2018	14.32	14.43	14.26	14.38	8,015,665	+0.09(+0.66%)
Jan 10, 2018	14.09	14.42	14.06	14.28	12,840,388	+0.24(+1.69%)
Jan 09, 2018	13.82	14.15	13.82	14.04	11,632,732	+0.24(+1.77%)
Jan 08, 2018	13.78	13.84	13.69	13.80	10,498,410	-0.02(-0.11%)
Jan 05, 2018	13.90	13.93	13.69	13.81	13,629,110	-0.04(-0.29%)
Jan 04, 2018	13.85	14.00	13.82	13.85	13,095,140	+0.11(+0.80%)
Jan 03, 2018	13.69	13.80	13.65	13.74	10,539,436	+0.02(+0.17%)

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