Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	10.23	10.36	10.20	10.28	30,714,206	+0.27(+2.73%)
Nov 29, 2016	9.973	10.11	9.878	10.01	23,971,252	+0.08(+0.76%)
Nov 28, 2016	10.00	10.09	9.897	9.935	21,831,816	-0.21(-2.10%)
Nov 25, 2016	10.15	10.20	10.07	10.15	9,612,615	+0.05(+0.45%)
Nov 23, 2016		10.10	10.10	10.10	0	+0.11(+1.14%)
Nov 22, 2016	10.03	10.06	9.859	9.988	40,688,720	+0.03(+0.31%)
Nov 21, 2016	10.15	10.16	9.957	9.957	33,712,232	-0.11(-1.13%)
Nov 18, 2016	10.00	10.12	9.950	10.07	54,168,516	+0.07(+0.68%)
Nov 17, 2016	9.745	10.05	9.722	10.00	78,349,216	+0.21(+2.17%)
Nov 16, 2016	10.03	10.14	9.775	9.790	69,016,256	-0.49(-4.73%)
Nov 15, 2016	9.965	10.28	9.760	10.28	50,998,004	+0.20(+1.96%)
Nov 14, 2016	9.775	10.18	9.768	10.08	65,399,936	+0.62(+6.59%)
Nov 11, 2016	9.198	9.471	9.114	9.456	39,987,076	+0.21(+2.22%)
Nov 10, 2016	9.023	9.417	9.016	9.251	51,624,056	+0.49(+5.55%)
Nov 09, 2016	8.400	8.837	8.347	8.765	35,297,828	+0.49(+5.97%)
Nov 08, 2016	8.264	8.313	8.127	8.271	23,016,018	-0.05(-0.64%)
Nov 07, 2016	8.173	8.332	8.157	8.324	26,979,746	+0.33(+4.18%)
Nov 04, 2016	7.952	8.112	7.842	7.990	23,074,180	+0.05(+0.57%)
Nov 03, 2016	8.043	8.132	7.922	7.945	27,829,832	-0.04(-0.48%)
Nov 02, 2016	8.188	8.195	7.967	7.983	34,734,652	-0.25(-3.04%)
Nov 01, 2016	8.203	8.264	8.104	8.233	30,520,464	+0.10(+1.21%)
Oct 31, 2016	8.135	8.210	8.089	8.135	19,192,572	+0.05(+0.56%)
Oct 28, 2016	8.248	8.264	8.043	8.089	22,740,316	-0.14(-1.75%)
Oct 27, 2016	8.218	8.321	8.180	8.233	22,458,536	+0.07(+0.84%)
Oct 26, 2016	8.005	8.203	8.005	8.165	22,205,394	+0.10(+1.22%)
Oct 25, 2016	8.036	8.127	8.017	8.066	16,794,564	+0.01(+0.09%)
Oct 24, 2016	8.142	8.195	8.059	8.059	15,803,127	-0.02(-0.28%)
Oct 21, 2016	7.990	8.127	7.960	8.081	18,340,996	+0.02(+0.28%)
Oct 20, 2016	8.005	8.195	7.983	8.059	33,324,558	+0.05(+0.66%)
Oct 19, 2016	7.846	8.059	7.785	8.005	43,355,580	+0.22(+2.83%)
Oct 18, 2016	7.595	7.793	7.497	7.785	46,806,660	+0.18(+2.40%)
Oct 17, 2016	7.679	7.692	7.572	7.603	24,974,540	-0.03(-0.40%)
Oct 14, 2016	7.641	7.762	7.588	7.633	19,872,622	+0.08(+1.01%)
Oct 13, 2016	7.671	7.686	7.432	7.557	22,499,324	-0.22(-2.83%)
Oct 12, 2016	7.793	7.872	7.762	7.778	24,141,806	-0.02(-0.19%)
Oct 11, 2016	7.831	7.921	7.736	7.793	20,616,032	-0.08(-1.06%)
Oct 10, 2016	7.914	7.952	7.854	7.876	12,462,848	+0.03(+0.39%)
Oct 07, 2016	7.854	7.884	7.732	7.846	19,928,062	+0.01(+0.10%)
Oct 06, 2016	7.831	7.922	7.793	7.838	19,015,350	+0.01(+0.10%)
Oct 05, 2016	7.686	7.884	7.686	7.831	20,018,992	+0.17(+2.28%)
Oct 04, 2016	7.557	7.732	7.542	7.656	26,217,882	+0.12(+1.61%)
Oct 03, 2016	7.459	7.550	7.428	7.535	18,945,300	+0.04(+0.51%)
Sep 30, 2016	7.398	7.550	7.337	7.497	20,374,220	+0.15(+2.07%)
Sep 29, 2016	7.436	7.595	7.322	7.345	22,990,464	-0.12(-1.63%)
Sep 28, 2016	7.421	7.466	7.314	7.466	16,931,518	+0.09(+1.24%)
Sep 27, 2016	7.216	7.390	7.178	7.375	20,947,258	+0.11(+1.57%)
Sep 26, 2016	7.360	7.375	7.238	7.261	22,468,060	-0.17(-2.25%)
Sep 23, 2016	7.375	7.504	7.367	7.428	17,568,678	+0.01(+0.10%)
Sep 22, 2016	7.398	7.436	7.352	7.421	16,814,790	+0.07(+0.93%)
Sep 21, 2016	7.367	7.440	7.303	7.352	27,907,656	+0.02(+0.31%)
Sep 20, 2016	7.421	7.421	7.284	7.329	11,168,317	-0.01(-0.10%)
Sep 19, 2016	7.307	7.436	7.307	7.337	17,399,218	+0.08(+1.05%)
Sep 16, 2016	7.261	7.314	7.204	7.261	31,015,330	-0.05(-0.73%)
Sep 15, 2016	7.162	7.337	7.117	7.314	21,935,712	+0.08(+1.16%)
Sep 14, 2016	7.276	7.307	7.185	7.231	29,182,658	-0.07(-0.94%)
Sep 13, 2016	7.459	7.459	7.208	7.299	43,058,180	-0.24(-3.13%)
Sep 12, 2016	7.451	7.565	7.360	7.535	29,430,320	+0.07(+0.92%)
Sep 09, 2016	7.535	7.618	7.466	7.466	26,937,082	-0.08(-1.01%)
Sep 08, 2016	7.572	7.656	7.497	7.542	22,715,444	-0.02(-0.30%)
Sep 07, 2016	7.443	7.580	7.436	7.565	33,310,802	+0.10(+1.37%)
Sep 06, 2016	7.515	7.545	7.417	7.462	33,899,008	-0.03(-0.40%)
Sep 02, 2016	7.470	7.493	7.493	7.493	19,336,676	+0.06(+0.81%)
Sep 01, 2016	7.538	7.564	7.357	7.432	20,241,082	-0.09(-1.20%)
Aug 31, 2016	7.523	7.545	7.394	7.523	19,032,066	+0.00(+0.00%)
Aug 30, 2016	7.440	7.534	7.432	7.523	17,626,528	+0.08(+1.12%)
Aug 29, 2016	7.402	7.523	7.395	7.440	15,961,694	+0.05(+0.72%)
Aug 26, 2016	7.304	7.447	7.281	7.387	24,238,826	+0.11(+1.45%)
Aug 25, 2016	7.266	7.349	7.266	7.281	21,084,178	+0.02(+0.21%)
Aug 24, 2016	7.304	7.357	7.259	7.266	18,613,700	-0.03(-0.41%)
Aug 23, 2016	7.311	7.349	7.296	7.296	14,825,376	+0.01(+0.10%)
Aug 22, 2016	7.266	7.334	7.236	7.289	19,639,806	-0.02(-0.31%)
Aug 19, 2016	7.259	7.311	7.198	7.311	14,667,001	+0.05(+0.62%)
Aug 18, 2016	7.206	7.266	7.183	7.266	16,468,688	+0.06(+0.84%)
Aug 17, 2016	7.191	7.228	7.157	7.206	22,165,694	+0.01(+0.10%)
Aug 16, 2016	7.168	7.259	7.130	7.198	23,177,240	-0.02(-0.21%)
Aug 15, 2016	7.010	7.228	7.002	7.213	24,746,662	+0.25(+3.58%)
Aug 12, 2016	6.949	6.964	6.896	6.964	13,232,230	-0.05(-0.75%)
Aug 11, 2016	6.987	7.047	6.957	7.017	15,461,339	+0.03(+0.43%)
Aug 10, 2016	7.070	7.085	6.972	6.987	24,066,046	-0.08(-1.17%)
Aug 09, 2016	7.093	7.138	7.055	7.070	13,917,532	-0.02(-0.21%)
Aug 08, 2016	7.093	7.138	7.062	7.085	15,062,459	+0.00(+0.00%)
Aug 05, 2016	6.957	7.130	6.942	7.085	22,142,972	+0.26(+3.87%)
Aug 04, 2016	6.836	6.874	6.810	6.821	15,969,142	+0.00(+0.00%)
Aug 03, 2016	6.723	6.874	6.700	6.821	23,885,534	+0.11(+1.57%)
Aug 02, 2016	6.798	6.821	6.655	6.715	26,836,772	-0.09(-1.33%)
Aug 01, 2016	6.949	6.972	6.791	6.806	25,945,058	-0.11(-1.64%)
Jul 29, 2016	6.866	7.032	6.866	6.919	37,847,000	+0.01(+0.11%)
Jul 28, 2016	6.836	6.934	6.791	6.912	17,992,920	+0.05(+0.66%)
Jul 27, 2016	6.927	7.010	6.829	6.866	31,227,756	-0.04(-0.55%)
Jul 26, 2016	6.776	6.919	6.753	6.904	27,131,448	+0.14(+2.01%)
Jul 25, 2016	6.798	6.829	6.753	6.768	15,539,661	-0.05(-0.66%)
Jul 22, 2016	6.746	6.859	6.723	6.813	25,388,962	+0.07(+1.01%)
Jul 21, 2016	6.753	6.859	6.723	6.746	27,956,606	+0.02(+0.22%)
Jul 20, 2016	6.738	6.768	6.640	6.730	34,629,944	+0.03(+0.45%)
Jul 19, 2016	6.791	6.862	6.678	6.700	44,647,116	-0.21(-3.06%)
Jul 18, 2016	6.881	6.972	6.855	6.912	28,929,374	+0.03(+0.44%)
Jul 15, 2016	6.889	6.927	6.806	6.881	28,312,280	+0.03(+0.44%)
Jul 14, 2016	6.836	6.881	6.798	6.851	27,041,068	+0.17(+2.48%)
Jul 13, 2016	6.640	6.693	6.587	6.685	24,146,886	+0.02(+0.34%)
Jul 12, 2016	6.549	6.685	6.549	6.663	27,876,024	+0.20(+3.03%)
Jul 11, 2016	6.444	6.508	6.414	6.466	24,825,858	+0.10(+1.54%)
Jul 08, 2016	6.331	6.225	6.225	6.368	31,320,760	+0.14(+2.30%)
Jul 07, 2016	6.172	6.338	6.165	6.225	28,565,962	+0.05(+0.73%)
Jul 06, 2016	5.999	6.187	5.885	6.180	35,435,360	+0.13(+2.12%)
Jul 05, 2016	6.217	6.225	6.006	6.051	23,775,472	-0.26(-4.07%)
Jul 01, 2016	6.368	6.308	6.308	6.308	20,013,914	-0.11(-1.76%)
Jun 30, 2016	6.406	6.421	6.289	6.421	35,154,712	+0.07(+1.07%)
Jun 29, 2016	6.225	6.361	6.202	6.353	26,892,688	+0.14(+2.31%)
Jun 28, 2016	6.142	6.232	6.044	6.210	35,673,088	+0.24(+4.05%)
Jun 27, 2016	6.315	6.315	5.931	5.968	40,198,100	-0.47(-7.27%)
Jun 24, 2016	6.708	6.791	6.429	6.436	42,208,232	-0.69(-9.74%)
Jun 23, 2016	6.987	7.130	6.972	7.130	17,112,574	+0.25(+3.62%)
Jun 22, 2016	6.934	7.025	6.874	6.881	19,450,548	-0.04(-0.55%)
Jun 21, 2016	6.942	6.979	6.836	6.919	17,440,192	+0.00(+0.00%)
Jun 20, 2016	7.025	7.104	6.912	6.919	16,612,748	+0.06(+0.88%)
Jun 17, 2016	6.768	6.889	6.753	6.859	27,432,792	+0.09(+1.34%)
Jun 16, 2016	6.798	6.821	6.632	6.768	59,063,020	-0.10(-1.43%)
Jun 15, 2016	6.904	7.062	6.836	6.866	39,572,340	+0.01(+0.11%)
Jun 14, 2016	7.025	7.108	6.806	6.859	26,833,096	-0.20(-2.88%)
Jun 13, 2016	7.138	7.221	7.062	7.062	23,696,340	-0.12(-1.68%)
Jun 10, 2016	7.191	7.206	7.127	7.183	22,109,866	-0.14(-1.86%)
Jun 09, 2016	7.327	7.342	7.198	7.319	18,108,096	-0.09(-1.22%)
Jun 08, 2016	7.364	7.455	7.357	7.410	22,079,656	+0.04(+0.56%)
Jun 07, 2016	7.458	7.473	7.364	7.368	16,543,473	-0.09(-1.21%)
Jun 06, 2016	7.361	7.495	7.323	7.458	19,337,584	+0.16(+2.26%)
Jun 03, 2016	7.278	7.323	7.121	7.293	27,303,322	-0.20(-2.70%)
Jun 02, 2016	7.406	7.495	7.361	7.495	15,680,005	+0.05(+0.70%)
Jun 01, 2016	7.248	7.465	7.196	7.443	27,103,676	+0.07(+1.02%)
May 31, 2016	7.421	7.492	7.323	7.368	33,326,872	-0.03(-0.41%)
May 27, 2016	7.346	7.398	7.398	7.398	17,496,992	+0.10(+1.44%)
May 26, 2016	7.383	7.391	7.252	7.293	17,858,028	-0.09(-1.22%)
May 25, 2016	7.293	7.421	7.286	7.383	23,230,830	+0.15(+2.07%)
May 24, 2016	7.143	7.256	7.136	7.233	19,278,334	+0.13(+1.90%)
May 23, 2016	7.113	7.162	7.016	7.098	18,728,330	-0.03(-0.42%)
May 20, 2016	7.136	7.207	7.083	7.128	19,837,318	+0.03(+0.42%)
May 19, 2016	7.136	7.271	7.001	7.098	25,809,944	-0.13(-1.76%)
May 18, 2016	6.858	7.244	6.851	7.226	48,329,876	+0.35(+5.13%)
May 17, 2016	6.753	6.978	6.708	6.873	35,217,160	+0.09(+1.33%)
May 16, 2016	6.701	6.813	6.686	6.783	16,179,034	+0.04(+0.67%)
May 13, 2016	6.843	6.941	6.663	6.738	22,147,726	-0.10(-1.53%)
May 12, 2016	6.948	7.016	6.791	6.843	23,551,216	-0.07(-0.98%)
May 11, 2016	6.881	7.038	6.881	6.911	19,885,550	-0.01(-0.11%)
May 10, 2016	6.821	6.941	6.806	6.918	17,848,956	+0.13(+1.99%)
May 09, 2016	6.791	6.851	6.731	6.783	18,372,284	-0.02(-0.33%)
May 06, 2016	6.708	6.813	6.686	6.806	26,745,160	+0.03(+0.44%)
May 05, 2016	6.813	6.858	6.731	6.776	22,459,404	+0.00(+0.00%)
May 04, 2016	6.813	6.907	6.686	6.776	33,753,980	-0.15(-2.16%)
May 03, 2016	6.971	6.986	6.821	6.926	31,628,612	-0.16(-2.22%)
May 02, 2016	7.083	7.106	6.956	7.083	24,585,378	+0.05(+0.75%)
Apr 29, 2016	7.031	7.079	6.941	7.031	31,856,746	-0.03(-0.42%)
Apr 28, 2016	7.098	7.211	7.031	7.061	28,552,164	-0.13(-1.77%)
Apr 27, 2016	7.053	7.218	7.001	7.188	41,941,172	+0.14(+2.02%)
Apr 26, 2016	6.971	7.068	6.918	7.046	22,711,478	+0.07(+1.08%)
Apr 25, 2016	6.956	7.008	6.873	6.971	22,085,118	-0.03(-0.43%)
Apr 22, 2016	6.896	7.061	6.873	7.001	29,409,432	+0.13(+1.85%)
Apr 21, 2016	6.903	6.941	6.836	6.873	23,119,232	+0.01(+0.11%)
Apr 20, 2016	6.746	6.888	6.708	6.866	38,090,828	+0.13(+2.00%)
Apr 19, 2016	6.656	6.746	6.589	6.731	36,523,992	+0.16(+2.51%)
Apr 18, 2016	6.491	6.626	6.424	6.566	26,406,990	+0.01(+0.23%)
Apr 15, 2016	6.663	6.671	6.409	6.551	56,907,420	+0.19(+3.07%)
Apr 14, 2016	6.289	6.469	6.262	6.356	47,628,460	+0.06(+0.95%)
Apr 13, 2016	6.041	6.319	6.026	6.296	42,880,140	+0.32(+5.40%)
Apr 12, 2016	5.869	5.996	5.839	5.974	21,167,268	+0.16(+2.71%)
Apr 11, 2016	5.771	5.906	5.757	5.816	30,952,508	+0.07(+1.17%)
Apr 08, 2016	5.779	5.854	5.719	5.749	24,526,132	+0.05(+0.92%)
Apr 07, 2016	5.757	5.813	5.644	5.697	22,448,942	-0.16(-2.69%)
Apr 06, 2016	5.749	5.861	5.704	5.854	25,849,822	+0.11(+1.96%)
Apr 05, 2016	5.816	5.861	5.742	5.742	19,668,256	-0.16(-2.67%)
Apr 04, 2016	5.899	5.974	5.846	5.899	16,120,977	-0.01(-0.25%)
Apr 01, 2016	5.846	5.914	5.749	5.914	20,392,424	+0.03(+0.51%)
Mar 31, 2016	5.891	5.959	5.839	5.884	20,409,162	-0.04(-0.63%)
Mar 30, 2016	5.951	6.041	5.891	5.921	22,843,826	+0.00(+0.00%)
Mar 29, 2016	5.959	5.959	5.809	5.921	29,708,626	-0.11(-1.86%)
Mar 28, 2016	6.056	6.083	5.963	6.034	12,298,099	-0.01(-0.12%)
Mar 24, 2016	6.011	6.041	6.041	6.041	15,192,663	-0.01(-0.25%)
Mar 23, 2016	6.109	6.131	6.041	6.056	17,413,372	-0.07(-1.22%)
Mar 22, 2016	6.041	6.184	6.026	6.131	20,812,056	-0.02(-0.37%)
Mar 21, 2016	6.169	6.251	6.083	6.154	20,865,020	-0.01(-0.24%)
Mar 18, 2016	6.154	6.236	6.071	6.169	40,740,112	+0.08(+1.35%)
Mar 17, 2016	5.985	6.094	5.861	6.086	23,652,844	+0.07(+1.25%)
Mar 16, 2016	6.094	6.202	5.921	6.011	26,663,906	-0.07(-1.11%)
Mar 15, 2016	6.094	6.094	6.004	6.079	17,808,162	-0.07(-1.22%)
Mar 14, 2016	6.176	6.206	6.071	6.154	21,689,726	-0.02(-0.36%)
Mar 11, 2016	6.049	6.191	6.034	6.176	19,536,790	+0.20(+3.39%)
Mar 10, 2016	5.996	6.067	5.861	5.974	31,030,170	+0.07(+1.27%)
Mar 09, 2016	6.064	6.086	5.869	5.899	29,761,622	-0.09(-1.50%)
Mar 08, 2016	6.153	6.175	5.911	5.989	38,997,336	-0.25(-3.94%)
Mar 07, 2016	6.153	6.268	6.138	6.234	20,040,754	-0.01(-0.12%)
Mar 04, 2016	6.227	6.346	6.167	6.242	35,578,772	+0.08(+1.33%)
Mar 03, 2016	6.034	6.175	6.011	6.160	28,190,404	+0.12(+1.97%)
Mar 02, 2016	5.952	6.078	5.922	6.041	22,465,334	+0.10(+1.75%)
Mar 01, 2016	5.662	5.941	5.643	5.937	23,669,026	+0.34(+6.12%)
Feb 29, 2016	5.736	5.758	5.595	5.595	23,444,508	-0.17(-2.97%)
Feb 26, 2016	5.684	5.855	5.624	5.766	25,641,854	+0.18(+3.20%)
Feb 25, 2016	5.528	5.617	5.468	5.587	20,281,688	+0.07(+1.21%)
Feb 24, 2016	5.505	5.543	5.360	5.520	29,624,696	-0.11(-1.98%)
Feb 23, 2016	5.848	5.877	5.580	5.632	25,988,830	-0.25(-4.18%)
Feb 22, 2016	5.795	5.885	5.781	5.877	22,522,028	+0.19(+3.27%)
Feb 19, 2016	5.647	5.762	5.572	5.691	26,789,192	+0.02(+0.39%)
Feb 18, 2016	5.877	5.877	5.587	5.669	32,647,016	-0.15(-2.56%)
Feb 17, 2016	5.907	5.967	5.773	5.818	27,790,372	-0.01(-0.26%)
Feb 16, 2016	5.773	5.900	5.669	5.833	32,775,566	+0.18(+3.16%)
Feb 12, 2016	5.386	5.654	5.654	5.654	43,812,744	+0.39(+7.34%)
Feb 11, 2016	5.394	5.428	5.208	5.267	38,073,372	-0.32(-5.73%)
Feb 10, 2016	5.728	5.795	5.587	5.587	31,723,740	-0.10(-1.83%)
Feb 09, 2016	5.483	5.725	5.461	5.691	34,988,052	+0.09(+1.59%)
Feb 08, 2016	5.706	5.714	5.483	5.602	35,827,904	-0.20(-3.46%)
Feb 05, 2016	5.914	5.985	5.788	5.803	26,916,090	-0.07(-1.27%)
Feb 04, 2016	5.773	6.026	5.758	5.877	29,847,280	+0.06(+1.02%)
Feb 03, 2016	5.728	5.855	5.461	5.818	46,120,376	+0.14(+2.49%)
Feb 02, 2016	5.788	5.788	5.624	5.676	36,435,104	-0.23(-3.90%)
Feb 01, 2016	6.048	6.063	5.862	5.907	33,058,324	-0.13(-2.22%)
Jan 29, 2016	5.967	6.067	5.922	6.041	35,106,028	+0.08(+1.37%)
Jan 28, 2016	6.011	6.145	5.937	5.959	39,623,096	+0.04(+0.75%)
Jan 27, 2016	5.810	6.086	5.766	5.914	37,880,528	+0.10(+1.66%)
Jan 26, 2016	5.676	5.900	5.676	5.818	30,675,248	+0.19(+3.30%)
Jan 25, 2016	5.855	5.885	5.617	5.632	24,905,152	-0.27(-4.54%)
Jan 22, 2016	5.922	6.026	5.885	5.900	24,175,246	+0.07(+1.28%)
Jan 21, 2016	5.848	6.011	5.795	5.825	42,890,836	-0.05(-0.89%)
Jan 20, 2016	5.848	5.974	5.654	5.877	46,398,064	-0.13(-2.23%)
Jan 19, 2016	6.182	6.249	5.952	6.011	39,219,800	-0.09(-1.46%)
Jan 15, 2016	5.342	6.100	6.100	6.100	50,142,932	-0.12(-1.91%)
Jan 14, 2016	6.234	6.309	6.078	6.220	59,024,692	+0.02(+0.36%)
Jan 13, 2016	6.554	6.569	6.160	6.197	37,584,632	-0.31(-4.69%)
Jan 12, 2016	6.532	6.562	6.339	6.502	25,244,894	+0.04(+0.69%)
Jan 11, 2016	6.577	6.621	6.376	6.458	26,303,320	-0.06(-0.91%)
Jan 08, 2016	6.725	6.770	6.495	6.517	31,231,026	-0.15(-2.23%)
Jan 07, 2016	6.733	6.822	6.666	6.666	36,443,640	-0.22(-3.24%)
Jan 06, 2016	6.889	6.949	6.826	6.889	22,995,710	-0.12(-1.70%)
Jan 05, 2016	7.030	7.075	6.941	7.008	21,584,968	-0.01(-0.21%)
Jan 04, 2016	6.956	7.053	6.919	7.023	23,971,704	-0.12(-1.67%)
Dec 31, 2015	7.127	7.142	7.142	7.142	12,925,841	-0.04(-0.52%)
Dec 30, 2015	7.246	7.246	7.149	7.179	9,197,671	-0.08(-1.13%)
Dec 29, 2015	7.216	7.283	7.202	7.261	10,874,920	+0.10(+1.35%)
Dec 28, 2015	7.187	7.202	7.053	7.164	11,688,994	-0.06(-0.82%)
Dec 24, 2015	7.202	7.224	7.224	7.224	4,963,174	+0.01(+0.21%)
Dec 23, 2015	7.120	7.216	7.090	7.209	14,344,688	+0.14(+2.00%)
Dec 22, 2015	7.060	7.075	6.919	7.068	17,609,222	+0.08(+1.17%)
Dec 21, 2015	6.986	7.008	6.882	6.986	19,125,060	+0.03(+0.43%)
Dec 18, 2015	7.082	7.149	6.926	6.956	75,189,344	-0.28(-3.91%)
Dec 17, 2015	7.425	7.454	7.239	7.239	28,540,276	-0.16(-2.11%)
Dec 16, 2015	7.335	7.425	7.172	7.395	41,320,560	+0.13(+1.74%)
Dec 15, 2015	7.082	7.335	7.075	7.268	29,531,188	+0.31(+4.38%)
Dec 14, 2015	7.045	7.082	6.844	6.963	28,156,548	-0.01(-0.11%)
Dec 11, 2015	7.023	7.068	6.919	6.971	23,994,880	-0.18(-2.50%)
Dec 10, 2015	7.030	7.246	6.971	7.149	21,872,782	+0.12(+1.69%)
Dec 09, 2015	7.112	7.187	6.949	7.030	34,783,248	-0.10(-1.36%)
Dec 08, 2015	7.349	7.367	7.098	7.127	32,621,120	-0.29(-3.89%)
Dec 07, 2015	7.549	7.563	7.378	7.415	20,293,058	-0.17(-2.24%)
Dec 04, 2015	7.393	7.600	7.327	7.586	25,911,816	+0.21(+2.91%)
Dec 03, 2015	7.504	7.519	7.342	7.371	21,372,918	-0.10(-1.29%)
Dec 02, 2015	7.600	7.600	7.452	7.467	18,223,538	-0.11(-1.46%)

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

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Regions Financial (NY: RF )

Historical Prices

Sections

Services

Sweetwater Reporter