Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.210	7.289	7.167	7.267	14,807,506	+0.04(+0.50%)
Apr 29, 2014	7.267	7.296	7.196	7.232	10,008,424	+0.01(+0.20%)
Apr 28, 2014	7.310	7.339	7.153	7.217	21,591,080	-0.06(-0.79%)
Apr 25, 2014	7.361	7.396	7.239	7.275	17,948,126	-0.11(-1.55%)
Apr 24, 2014	7.490	7.504	7.353	7.389	16,532,485	-0.07(-0.96%)
Apr 23, 2014	7.447	7.540	7.411	7.461	16,570,206	+0.01(+0.19%)
Apr 22, 2014	7.454	7.554	7.368	7.447	27,221,698	+0.08(+1.07%)
Apr 21, 2014	7.339	7.396	7.289	7.368	17,433,212	+0.04(+0.59%)
Apr 17, 2014	7.396	7.325	7.325	7.325	24,885,102	-0.09(-1.16%)
Apr 16, 2014	7.396	7.432	7.318	7.411	14,923,103	+0.05(+0.68%)
Apr 15, 2014	7.310	7.368	7.199	7.361	18,323,598	+0.06(+0.88%)
Apr 14, 2014	7.425	7.468	7.167	7.296	19,615,788	+0.01(+0.10%)
Apr 11, 2014	7.239	7.375	7.138	7.289	29,521,068	-0.09(-1.17%)
Apr 10, 2014	7.683	7.723	7.375	7.375	32,152,462	-0.29(-3.74%)
Apr 09, 2014	7.647	7.726	7.619	7.662	18,126,674	+0.02(+0.28%)
Apr 08, 2014	7.690	7.762	7.568	7.640	17,897,086	-0.06(-0.74%)
Apr 07, 2014	7.855	7.862	7.604	7.697	21,680,738	-0.16(-2.10%)
Apr 04, 2014	7.977	8.063	7.841	7.862	21,614,878	-0.08(-0.99%)
Apr 03, 2014	7.945	7.977	7.819	7.941	17,836,306	-0.01(-0.09%)
Apr 02, 2014	8.084	8.084	7.884	7.948	28,571,110	-0.11(-1.42%)
Apr 01, 2014	7.970	8.084	7.934	8.063	20,271,584	+0.10(+1.26%)
Mar 31, 2014	7.898	7.970	7.877	7.963	14,777,461	+0.11(+1.46%)
Mar 28, 2014	7.755	7.934	7.719	7.848	18,716,644	+0.11(+1.48%)
Mar 27, 2014	7.841	7.873	7.683	7.733	25,813,326	-0.15(-1.91%)
Mar 26, 2014	8.006	8.056	7.862	7.884	18,998,112	-0.08(-0.99%)
Mar 25, 2014	7.977	7.991	7.877	7.963	16,429,273	+0.03(+0.36%)
Mar 24, 2014	7.991	8.113	7.905	7.934	26,867,962	-0.01(-0.18%)
Mar 21, 2014	8.242	8.271	7.941	7.948	70,555,944	-0.15(-1.86%)
Mar 20, 2014	7.913	8.149	7.905	8.099	29,564,120	+0.15(+1.89%)
Mar 19, 2014	7.755	8.013	7.733	7.948	30,427,740	+0.20(+2.59%)
Mar 18, 2014	7.755	7.805	7.697	7.748	13,202,128	+0.01(+0.09%)
Mar 17, 2014	7.654	7.783	7.654	7.740	19,532,692	+0.12(+1.60%)
Mar 14, 2014	7.633	7.733	7.597	7.619	14,936,691	-0.03(-0.37%)
Mar 13, 2014	7.733	7.812	7.633	7.647	19,938,554	-0.06(-0.74%)
Mar 12, 2014	7.697	7.719	7.583	7.705	14,361,217	-0.01(-0.19%)
Mar 11, 2014	7.798	7.840	7.683	7.719	20,243,654	-0.07(-0.92%)
Mar 10, 2014	7.862	7.905	7.740	7.790	20,149,436	-0.11(-1.36%)
Mar 07, 2014	7.848	7.940	7.833	7.898	27,536,872	+0.16(+2.03%)
Mar 06, 2014	7.705	7.798	7.683	7.740	21,078,776	+0.07(+0.93%)
Mar 05, 2014	7.690	7.776	7.647	7.669	22,311,362	-0.04(-0.46%)
Mar 04, 2014	7.626	7.733	7.597	7.705	18,141,534	+0.18(+2.37%)
Mar 03, 2014	7.547	7.576	7.476	7.526	16,319,627	-0.08(-1.03%)
Feb 28, 2014	7.562	7.694	7.533	7.605	19,056,288	+0.05(+0.66%)
Feb 27, 2014	7.512	7.569	7.454	7.555	10,999,652	+0.04(+0.48%)
Feb 26, 2014	7.490	7.526	7.426	7.519	15,211,037	+0.05(+0.67%)
Feb 25, 2014	7.476	7.519	7.419	7.469	18,446,740	+0.01(+0.10%)
Feb 24, 2014	7.354	7.497	7.319	7.462	18,060,934	+0.14(+1.95%)
Feb 21, 2014	7.304	7.412	7.283	7.319	15,257,829	+0.01(+0.20%)
Feb 20, 2014	7.219	7.333	7.169	7.304	18,625,190	+0.09(+1.19%)
Feb 19, 2014	7.397	7.408	7.197	7.219	19,250,854	-0.19(-2.60%)
Feb 18, 2014	7.397	7.447	7.383	7.412	8,789,566	+0.01(+0.19%)
Feb 14, 2014	7.362	7.397	7.397	7.397	10,547,418	+0.04(+0.49%)
Feb 13, 2014	7.258	7.369	7.240	7.362	11,887,864	+0.04(+0.49%)
Feb 12, 2014	7.362	7.454	7.304	7.326	13,047,751	-0.04(-0.49%)
Feb 11, 2014	7.283	7.383	7.226	7.362	17,084,886	+0.07(+0.98%)
Feb 10, 2014	7.319	7.362	7.233	7.290	15,202,463	-0.02(-0.29%)
Feb 07, 2014	7.369	7.419	7.226	7.312	24,677,108	-0.03(-0.39%)
Feb 06, 2014	7.090	7.347	7.061	7.340	24,471,306	+0.26(+3.74%)
Feb 05, 2014	7.097	7.133	7.026	7.076	20,972,174	-0.05(-0.70%)
Feb 04, 2014	7.083	7.247	7.008	7.126	21,579,776	+0.11(+1.53%)
Feb 03, 2014	7.283	7.283	6.997	7.019	25,547,452	-0.25(-3.44%)
Jan 31, 2014	7.354	7.369	7.254	7.269	21,816,228	-0.19(-2.49%)
Jan 30, 2014	7.454	7.469	7.358	7.454	11,987,840	+0.09(+1.16%)
Jan 29, 2014	7.483	7.505	7.312	7.369	25,896,604	-0.16(-2.09%)
Jan 28, 2014	7.540	7.565	7.412	7.526	18,749,258	+0.09(+1.15%)
Jan 27, 2014	7.576	7.583	7.376	7.440	23,363,286	-0.10(-1.33%)
Jan 24, 2014	7.748	7.776	7.519	7.540	31,093,360	-0.26(-3.39%)
Jan 23, 2014	7.819	7.826	7.690	7.805	34,496,052	-0.07(-0.91%)
Jan 22, 2014	7.776	7.919	7.744	7.876	28,274,798	+0.11(+1.47%)
Jan 21, 2014	7.583	7.798	7.505	7.762	55,584,256	+0.21(+2.74%)
Jan 17, 2014	7.505	7.555	7.555	7.555	32,595,362	+0.06(+0.86%)
Jan 16, 2014	7.540	7.555	7.440	7.490	19,374,314	-0.11(-1.41%)
Jan 15, 2014	7.412	7.638	7.412	7.597	32,171,104	+0.19(+2.51%)
Jan 14, 2014	7.447	7.497	7.354	7.412	25,019,594	+0.04(+0.58%)
Jan 13, 2014	7.476	7.512	7.333	7.369	23,229,646	-0.12(-1.62%)
Jan 10, 2014	7.426	7.512	7.383	7.490	28,844,446	+0.02(+0.29%)
Jan 09, 2014	7.340	7.472	7.340	7.469	47,418,468	+0.14(+1.95%)
Jan 08, 2014	7.226	7.354	7.211	7.326	25,520,622	+0.11(+1.49%)
Jan 07, 2014	7.283	7.304	7.165	7.219	30,519,324	+0.02(+0.30%)
Jan 06, 2014	7.169	7.279	7.158	7.197	36,961,840	+0.14(+2.03%)
Jan 03, 2014	7.090	7.119	7.026	7.054	9,339,604	-0.01(-0.20%)
Jan 02, 2014	7.047	7.140	7.026	7.069	17,020,448	+0.00(+0.00%)
Dec 31, 2013	7.033	7.069	7.069	7.069	9,478,601	+0.04(+0.51%)
Dec 30, 2013	7.026	7.047	6.983	7.033	6,586,169	+0.01(+0.10%)
Dec 27, 2013	7.076	7.076	7.004	7.026	6,618,989	-0.04(-0.51%)
Dec 26, 2013	7.040	7.083	7.033	7.061	7,411,110	+0.02(+0.30%)
Dec 24, 2013	7.011	7.054	6.983	7.040	5,572,531	+0.02(+0.31%)
Dec 23, 2013	6.908	7.026	6.890	7.019	10,381,247	+0.14(+1.97%)
Dec 20, 2013	6.890	6.946	6.847	6.883	24,587,962	+0.03(+0.42%)
Dec 19, 2013	6.811	6.897	6.804	6.854	15,348,815	-0.01(-0.10%)
Dec 18, 2013	6.847	6.876	6.747	6.861	25,702,512	+0.06(+0.84%)
Dec 17, 2013	6.833	6.868	6.790	6.804	11,245,898	-0.04(-0.52%)
Dec 16, 2013	6.868	6.883	6.818	6.840	11,880,381	+0.03(+0.42%)
Dec 13, 2013	6.804	6.833	6.754	6.811	20,341,268	+0.01(+0.11%)
Dec 12, 2013	6.725	6.868	6.711	6.804	20,339,176	+0.07(+1.06%)
Dec 11, 2013	6.897	6.904	6.711	6.733	21,266,840	-0.08(-1.15%)
Dec 10, 2013	6.854	6.890	6.662	6.811	37,289,860	-0.05(-0.73%)
Dec 09, 2013	6.954	6.975	6.847	6.861	20,912,826	-0.06(-0.82%)
Dec 06, 2013	6.904	6.996	6.897	6.918	22,881,754	+0.11(+1.57%)
Dec 05, 2013	6.818	6.893	6.804	6.811	14,493,101	-0.08(-1.14%)
Dec 04, 2013	6.811	6.996	6.804	6.890	22,043,704	+0.09(+1.26%)
Dec 03, 2013	6.932	6.939	6.761	6.804	22,764,860	-0.14(-1.95%)
Dec 02, 2013	6.939	7.075	6.932	6.939	17,139,648	+0.01(+0.10%)
Nov 29, 2013	7.004	7.011	6.911	6.932	6,826,168	-0.06(-0.92%)
Nov 27, 2013	6.954	7.075	6.939	6.996	12,931,001	+0.04(+0.61%)
Nov 26, 2013	7.025	7.053	6.947	6.954	14,368,320	-0.04(-0.61%)
Nov 25, 2013	7.061	7.110	6.989	6.996	13,661,036	-0.03(-0.41%)
Nov 22, 2013	6.961	7.025	6.911	7.025	9,831,237	+0.09(+1.23%)
Nov 21, 2013	6.825	7.004	6.825	6.939	16,492,596	+0.09(+1.35%)
Nov 20, 2013	6.833	6.911	6.808	6.847	16,969,990	+0.02(+0.31%)
Nov 19, 2013	6.890	6.890	6.783	6.825	19,302,218	-0.06(-0.83%)
Nov 18, 2013	7.025	7.046	6.875	6.882	17,291,966	-0.14(-1.93%)
Nov 15, 2013	7.011	7.053	6.968	7.018	24,983,220	+0.03(+0.41%)
Nov 14, 2013	6.925	6.996	6.868	6.989	17,920,554	+0.12(+1.76%)
Nov 12, 2013	6.954	6.984	6.829	6.868	15,346,095	-0.11(-1.63%)
Nov 11, 2013	6.954	7.011	6.904	6.982	14,704,783	+0.01(+0.20%)
Nov 08, 2013	6.626	6.968	6.615	6.968	52,066,976	+0.37(+5.62%)
Nov 07, 2013	6.754	6.768	6.590	6.597	26,089,632	-0.14(-2.01%)
Nov 06, 2013	6.833	6.833	6.662	6.733	30,265,272	-0.06(-0.94%)
Nov 05, 2013	6.726	6.825	6.676	6.797	20,312,782	+0.06(+0.95%)
Nov 04, 2013	6.811	6.847	6.733	6.733	18,031,626	-0.07(-1.05%)
Nov 01, 2013	6.854	6.947	6.790	6.804	20,817,594	-0.06(-0.83%)
Oct 31, 2013	6.804	6.897	6.761	6.861	65,786,672	+0.06(+0.94%)
Oct 30, 2013	6.790	6.840	6.761	6.797	22,613,560	+0.03(+0.42%)
Oct 29, 2013	6.840	6.861	6.761	6.768	21,829,920	-0.04(-0.63%)
Oct 28, 2013	6.776	6.868	6.726	6.811	16,175,358	+0.05(+0.74%)
Oct 25, 2013	6.797	6.825	6.697	6.761	23,397,506	-0.04(-0.52%)
Oct 24, 2013	6.768	6.811	6.708	6.797	24,400,960	-0.04(-0.52%)
Oct 23, 2013	6.833	6.897	6.776	6.833	31,536,406	-0.06(-0.93%)
Oct 22, 2013	6.954	7.089	6.790	6.897	72,694,168	-0.26(-3.59%)
Oct 21, 2013	7.160	7.217	7.096	7.153	28,577,964	-0.05(-0.69%)
Oct 18, 2013	7.089	7.207	7.053	7.203	43,688,136	+0.12(+1.71%)
Oct 17, 2013	6.961	7.089	6.925	7.082	22,973,954	+0.09(+1.33%)
Oct 16, 2013	6.875	7.004	6.868	6.989	18,718,410	+0.17(+2.51%)
Oct 15, 2013	6.911	6.925	6.790	6.818	16,054,176	-0.11(-1.54%)
Oct 14, 2013	6.797	6.932	6.768	6.925	17,337,936	+0.09(+1.36%)
Oct 11, 2013	6.719	6.875	6.697	6.833	23,252,942	+0.09(+1.27%)
Oct 10, 2013	6.711	6.804	6.683	6.747	35,326,132	+0.14(+2.05%)
Oct 09, 2013	6.590	6.647	6.548	6.612	20,861,764	+0.04(+0.65%)
Oct 08, 2013	6.612	6.704	6.562	6.569	20,969,200	-0.04(-0.54%)
Oct 07, 2013	6.647	6.690	6.605	6.605	12,817,062	-0.11(-1.70%)
Oct 04, 2013	6.640	6.747	6.633	6.719	16,445,367	+0.09(+1.40%)
Oct 03, 2013	6.647	6.719	6.576	6.626	24,928,882	-0.02(-0.32%)
Oct 02, 2013	6.619	6.704	6.590	6.647	13,613,560	-0.05(-0.74%)
Oct 01, 2013	6.597	6.711	6.597	6.697	17,028,042	+0.07(+1.08%)
Sep 27, 2013	6.583	6.747	6.548	6.626	29,366,968	+0.09(+1.31%)
Sep 26, 2013	6.590	6.640	6.505	6.540	10,601,060	-0.05(-0.76%)
Sep 25, 2013	6.540	6.647	6.437	6.590	27,972,466	+0.04(+0.65%)
Sep 24, 2013	6.412	6.605	6.298	6.548	32,846,632	+0.09(+1.32%)
Sep 23, 2013	6.590	6.597	6.434	6.462	32,223,584	-0.16(-2.37%)
Sep 20, 2013	6.583	6.640	6.540	6.619	29,369,382	+0.06(+0.87%)
Sep 19, 2013	6.854	6.868	6.519	6.562	51,731,928	-0.28(-4.16%)
Sep 18, 2013	6.868	6.947	6.811	6.847	22,116,918	-0.02(-0.31%)
Sep 17, 2013	6.840	6.868	6.793	6.868	15,998,314	+0.04(+0.52%)
Sep 16, 2013	6.847	6.861	6.797	6.833	13,599,675	+0.05(+0.74%)
Sep 13, 2013	6.740	6.797	6.697	6.783	9,708,647	+0.03(+0.42%)
Sep 12, 2013	6.797	6.818	6.726	6.754	11,812,829	-0.05(-0.73%)
Sep 11, 2013	6.868	6.890	6.768	6.804	11,472,660	-0.06(-0.83%)
Sep 10, 2013	6.818	6.921	6.804	6.861	23,539,218	+0.09(+1.26%)
Sep 09, 2013	6.811	6.818	6.698	6.776	21,389,528	-0.01(-0.10%)
Sep 06, 2013	6.847	6.861	6.662	6.783	18,660,692	-0.01(-0.21%)
Sep 05, 2013	6.747	6.847	6.747	6.797	12,778,448	+0.06(+0.84%)
Sep 04, 2013	6.655	6.811	6.634	6.740	22,981,364	+0.10(+1.50%)
Sep 03, 2013	6.769	6.854	6.591	6.641	20,082,992	-0.04(-0.53%)
Aug 30, 2013	6.769	6.776	6.641	6.676	12,908,931	-0.06(-0.95%)
Aug 29, 2013	6.684	6.833	6.669	6.740	14,713,539	+0.04(+0.53%)
Aug 28, 2013	6.712	6.769	6.634	6.705	20,350,292	-0.02(-0.26%)
Aug 27, 2013	6.882	6.890	6.712	6.723	28,655,348	-0.25(-3.52%)
Aug 26, 2013	7.053	7.064	6.961	6.968	14,556,068	-0.09(-1.31%)
Aug 23, 2013	7.174	7.195	7.024	7.060	14,049,256	-0.09(-1.19%)
Aug 22, 2013	7.003	7.170	6.982	7.145	18,081,046	+0.16(+2.24%)
Aug 21, 2013	6.989	7.085	6.904	6.989	25,351,940	-0.01(-0.20%)
Aug 20, 2013	6.875	7.074	6.861	7.003	30,475,828	+0.13(+1.86%)
Aug 19, 2013	6.989	7.017	6.875	6.875	20,115,426	-0.11(-1.63%)
Aug 16, 2013	6.946	7.067	6.943	6.989	19,978,040	+0.02(+0.31%)
Aug 15, 2013	6.982	7.032	6.932	6.968	20,021,846	-0.10(-1.41%)
Aug 14, 2013	7.010	7.088	6.996	7.067	17,703,678	+0.05(+0.71%)
Aug 13, 2013	7.032	7.074	6.932	7.017	15,895,860	+0.02(+0.30%)
Aug 12, 2013	7.003	7.081	6.968	6.996	21,481,944	-0.05(-0.71%)
Aug 09, 2013	7.046	7.138	7.039	7.046	15,297,257	-0.01(-0.10%)
Aug 08, 2013	7.103	7.138	7.017	7.053	15,845,144	+0.01(+0.20%)
Aug 07, 2013	7.103	7.103	7.007	7.039	17,610,148	-0.08(-1.10%)
Aug 06, 2013	7.273	7.273	7.110	7.117	18,791,624	-0.16(-2.24%)
Aug 05, 2013	7.266	7.309	7.223	7.280	10,142,989	+0.01(+0.10%)
Aug 02, 2013	7.259	7.323	7.206	7.273	18,145,598	-0.01(-0.19%)
Aug 01, 2013	7.188	7.316	7.138	7.287	26,590,994	+0.18(+2.50%)
Jul 31, 2013	7.167	7.298	7.103	7.110	38,816,296	-0.02(-0.30%)
Jul 30, 2013	7.195	7.238	7.095	7.131	24,323,770	-0.01(-0.20%)
Jul 29, 2013	7.266	7.273	7.110	7.145	18,736,752	-0.12(-1.66%)
Jul 26, 2013	7.174	7.280	7.152	7.266	15,457,203	+0.04(+0.49%)
Jul 25, 2013	7.252	7.337	7.174	7.230	23,759,976	-0.03(-0.39%)
Jul 24, 2013	7.429	7.472	7.259	7.259	27,741,942	-0.14(-1.92%)
Jul 23, 2013	7.358	7.408	7.206	7.401	48,701,068	+0.00(+0.00%)
Jul 22, 2013	7.287	7.401	7.252	7.401	27,484,002	+0.13(+1.86%)
Jul 19, 2013	7.294	7.301	7.174	7.266	18,801,966	+0.00(+0.00%)
Jul 18, 2013	7.074	7.294	7.014	7.266	23,109,876	+0.19(+2.66%)
Jul 17, 2013	6.946	7.095	6.939	7.078	18,531,380	+0.16(+2.31%)
Jul 16, 2013	7.060	7.081	6.897	6.918	36,524,684	-0.13(-1.91%)
Jul 15, 2013	7.159	7.184	7.046	7.053	18,320,252	-0.05(-0.70%)
Jul 12, 2013	7.060	7.117	7.017	7.103	19,959,688	+0.09(+1.21%)
Jul 11, 2013	7.301	7.309	6.907	7.017	35,444,520	-0.18(-2.47%)
Jul 10, 2013	7.252	7.259	7.106	7.195	25,657,048	-0.05(-0.69%)
Jul 09, 2013	7.273	7.294	7.131	7.245	27,913,130	+0.04(+0.49%)
Jul 08, 2013	7.323	7.344	7.209	7.209	23,234,788	-0.02(-0.29%)
Jul 05, 2013	7.110	7.230	7.074	7.230	18,761,800	+0.21(+3.04%)
Jul 03, 2013	6.925	7.024	6.854	7.017	13,465,185	+0.04(+0.61%)
Jul 02, 2013	6.925	7.060	6.911	6.975	25,370,504	+0.06(+0.82%)
Jul 01, 2013	6.833	6.961	6.826	6.918	18,032,426	+0.15(+2.20%)
Jun 28, 2013	6.890	6.897	6.762	6.769	22,366,652	-0.13(-1.85%)
Jun 27, 2013	6.819	6.897	6.776	6.897	28,857,246	+0.13(+1.89%)
Jun 26, 2013	6.684	6.776	6.655	6.769	32,004,698	+0.18(+2.80%)
Jun 25, 2013	6.527	6.613	6.485	6.584	18,389,304	+0.12(+1.87%)
Jun 24, 2013	6.399	6.506	6.364	6.463	37,481,780	+0.00(+0.00%)
Jun 21, 2013	6.499	6.520	6.407	6.463	41,097,240	+0.03(+0.44%)
Jun 20, 2013	6.364	6.506	6.357	6.435	41,100,548	-0.01(-0.11%)
Jun 19, 2013	6.442	6.499	6.407	6.442	26,605,938	-0.03(-0.44%)
Jun 18, 2013	6.392	6.485	6.336	6.470	20,796,636	+0.10(+1.56%)
Jun 17, 2013	6.449	6.449	6.336	6.371	20,757,762	-0.01(-0.11%)
Jun 14, 2013	6.492	6.513	6.328	6.378	19,947,926	-0.13(-2.07%)
Jun 13, 2013	6.435	6.520	6.371	6.513	16,010,301	+0.07(+1.10%)
Jun 12, 2013	6.570	6.641	6.385	6.442	25,344,002	-0.09(-1.31%)
Jun 11, 2013	6.541	6.633	6.506	6.527	26,149,742	-0.10(-1.50%)
Jun 10, 2013	6.584	6.655	6.485	6.626	31,125,832	+0.11(+1.63%)
Jun 07, 2013	6.442	6.549	6.357	6.520	28,352,088	+0.13(+1.99%)
Jun 06, 2013	6.279	6.400	6.251	6.393	21,449,988	+0.11(+1.69%)
Jun 05, 2013	6.329	6.372	6.244	6.287	26,569,660	-0.07(-1.11%)
Jun 04, 2013	6.464	6.520	6.326	6.357	28,145,470	-0.10(-1.54%)
Jun 03, 2013	6.485	6.527	6.301	6.456	32,385,828	-0.01(-0.11%)
May 31, 2013	6.626	6.683	6.464	6.464	24,497,030	-0.18(-2.67%)
May 30, 2013	6.556	6.711	6.549	6.641	21,772,062	+0.08(+1.30%)
May 29, 2013	6.478	6.612	6.464	6.556	21,009,220	+0.02(+0.32%)
May 28, 2013	6.534	6.591	6.506	6.534	22,075,452	+0.09(+1.43%)
May 24, 2013	6.336	6.449	6.336	6.442	17,281,424	+0.08(+1.22%)
May 23, 2013	6.315	6.435	6.244	6.364	22,060,958	-0.02(-0.33%)
May 22, 2013	6.478	6.609	6.357	6.386	23,073,748	-0.10(-1.53%)
May 21, 2013	6.506	6.534	6.456	6.485	15,072,703	+0.01(+0.11%)
May 20, 2013	6.400	6.506	6.393	6.478	18,878,728	+0.07(+1.10%)
May 17, 2013	6.372	6.435	6.350	6.407	21,219,002	+0.07(+1.12%)
May 16, 2013	6.464	6.499	6.301	6.336	20,817,012	-0.13(-2.08%)
May 15, 2013	6.357	6.506	6.336	6.471	21,713,398	+0.21(+3.39%)
May 13, 2013	6.251	6.304	6.216	6.258	12,959,316	+0.02(+0.34%)
May 10, 2013	6.237	6.294	6.180	6.237	13,705,297	+0.00(+0.00%)
May 09, 2013	6.230	6.315	6.216	6.237	21,431,698	+0.00(+0.00%)
May 08, 2013	6.173	6.255	6.159	6.237	14,403,764	+0.06(+0.92%)
May 07, 2013	6.209	6.226	6.124	6.180	17,650,058	+0.01(+0.23%)
May 06, 2013	6.067	6.166	6.060	6.166	11,298,882	+0.09(+1.52%)
May 03, 2013	6.053	6.088	5.989	6.074	18,694,488	+0.08(+1.42%)
May 02, 2013	5.968	6.053	5.926	5.989	18,631,938	+0.02(+0.36%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Regions Financial (NY: RF )

Historical Prices

Sections

Services

The Kane Republican