Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	7.527	7.550	7.399	7.527	19,020,234	+0.00(+0.00%)
Aug 30, 2016	7.444	7.539	7.437	7.527	17,615,570	+0.08(+1.12%)
Aug 29, 2016	7.407	7.527	7.399	7.444	15,951,772	+0.05(+0.72%)
Aug 26, 2016	7.308	7.452	7.286	7.391	24,223,758	+0.11(+1.45%)
Aug 25, 2016	7.271	7.354	7.271	7.286	21,071,072	+0.02(+0.21%)
Aug 24, 2016	7.308	7.361	7.263	7.271	18,602,130	-0.03(-0.41%)
Aug 23, 2016	7.316	7.354	7.301	7.301	14,816,160	+0.01(+0.10%)
Aug 22, 2016	7.271	7.339	7.240	7.293	19,627,596	-0.02(-0.31%)
Aug 19, 2016	7.263	7.316	7.203	7.316	14,657,884	+0.05(+0.62%)
Aug 18, 2016	7.210	7.271	7.188	7.271	16,458,451	+0.06(+0.84%)
Aug 17, 2016	7.195	7.233	7.161	7.210	22,151,916	+0.01(+0.10%)
Aug 16, 2016	7.173	7.263	7.135	7.203	23,162,832	-0.02(-0.21%)
Aug 15, 2016	7.014	7.233	7.006	7.218	24,731,278	+0.25(+3.58%)
Aug 12, 2016	6.954	6.969	6.901	6.969	13,224,005	-0.05(-0.75%)
Aug 11, 2016	6.991	7.052	6.961	7.022	15,451,728	+0.03(+0.43%)
Aug 10, 2016	7.074	7.089	6.976	6.991	24,051,086	-0.08(-1.17%)
Aug 09, 2016	7.097	7.142	7.059	7.074	13,908,880	-0.02(-0.21%)
Aug 08, 2016	7.097	7.142	7.067	7.089	15,053,096	+0.00(+0.00%)
Aug 05, 2016	6.961	7.135	6.946	7.089	22,129,208	+0.26(+3.87%)
Aug 04, 2016	6.840	6.878	6.814	6.825	15,959,215	+0.00(+0.00%)
Aug 03, 2016	6.727	6.878	6.704	6.825	23,870,688	+0.11(+1.57%)
Aug 02, 2016	6.803	6.825	6.659	6.720	26,820,090	-0.09(-1.33%)
Aug 01, 2016	6.954	6.976	6.795	6.810	25,928,930	-0.11(-1.64%)
Jul 29, 2016	6.871	7.037	6.871	6.923	37,823,476	+0.01(+0.11%)
Jul 28, 2016	6.840	6.938	6.795	6.916	17,981,736	+0.05(+0.66%)
Jul 27, 2016	6.931	7.014	6.833	6.871	31,208,346	-0.04(-0.55%)
Jul 26, 2016	6.780	6.923	6.757	6.908	27,114,584	+0.14(+2.01%)
Jul 25, 2016	6.803	6.833	6.757	6.772	15,530,001	-0.05(-0.66%)
Jul 22, 2016	6.750	6.863	6.727	6.818	25,373,180	+0.07(+1.01%)
Jul 21, 2016	6.757	6.863	6.727	6.750	27,939,228	+0.02(+0.22%)
Jul 20, 2016	6.742	6.772	6.644	6.735	34,608,416	+0.03(+0.45%)
Jul 19, 2016	6.795	6.867	6.682	6.704	44,619,364	-0.21(-3.06%)
Jul 18, 2016	6.886	6.976	6.859	6.916	28,911,392	+0.03(+0.44%)
Jul 15, 2016	6.893	6.931	6.810	6.886	28,294,680	+0.03(+0.44%)
Jul 14, 2016	6.840	6.886	6.803	6.855	27,024,258	+0.17(+2.48%)
Jul 13, 2016	6.644	6.697	6.591	6.689	24,131,876	+0.02(+0.34%)
Jul 12, 2016	6.553	6.689	6.553	6.667	27,858,696	+0.20(+3.03%)
Jul 11, 2016	6.448	6.512	6.418	6.470	24,810,424	+0.10(+1.54%)
Jul 08, 2016	6.334	6.229	6.229	6.372	31,301,290	+0.14(+2.30%)
Jul 07, 2016	6.176	6.342	6.168	6.229	28,548,204	+0.05(+0.73%)
Jul 06, 2016	6.002	6.191	5.889	6.183	35,413,332	+0.13(+2.12%)
Jul 05, 2016	6.221	6.229	6.010	6.055	23,760,694	-0.26(-4.07%)
Jul 01, 2016	6.372	6.312	6.312	6.312	20,001,472	-0.11(-1.76%)
Jun 30, 2016	6.410	6.425	6.293	6.425	35,132,860	+0.07(+1.07%)
Jun 29, 2016	6.229	6.365	6.206	6.357	26,875,970	+0.14(+2.31%)
Jun 28, 2016	6.146	6.236	6.048	6.214	35,650,912	+0.24(+4.05%)
Jun 27, 2016	6.319	6.319	5.934	5.972	40,173,112	-0.47(-7.27%)
Jun 24, 2016	6.712	6.795	6.433	6.440	42,181,996	-0.69(-9.74%)
Jun 23, 2016	6.991	7.135	6.976	7.135	17,101,936	+0.25(+3.62%)
Jun 22, 2016	6.938	7.029	6.878	6.886	19,438,458	-0.04(-0.55%)
Jun 21, 2016	6.946	6.984	6.840	6.923	17,429,350	+0.00(+0.00%)
Jun 20, 2016	7.029	7.108	6.916	6.923	16,602,421	+0.06(+0.88%)
Jun 17, 2016	6.772	6.893	6.757	6.863	27,415,740	+0.09(+1.34%)
Jun 16, 2016	6.803	6.825	6.636	6.772	59,026,304	-0.10(-1.43%)
Jun 15, 2016	6.908	7.067	6.840	6.871	39,547,744	+0.01(+0.11%)
Jun 14, 2016	7.029	7.112	6.810	6.863	26,816,416	-0.20(-2.88%)
Jun 13, 2016	7.142	7.225	7.067	7.067	23,681,610	-0.12(-1.68%)
Jun 10, 2016	7.195	7.210	7.131	7.188	22,096,122	-0.14(-1.86%)
Jun 09, 2016	7.331	7.346	7.203	7.324	18,096,840	-0.09(-1.22%)
Jun 08, 2016	7.369	7.459	7.361	7.414	22,065,930	+0.04(+0.56%)
Jun 07, 2016	7.463	7.478	7.369	7.373	16,533,192	-0.09(-1.21%)
Jun 06, 2016	7.365	7.500	7.328	7.463	19,325,566	+0.17(+2.26%)
Jun 03, 2016	7.283	7.328	7.125	7.298	27,286,354	-0.20(-2.70%)
Jun 02, 2016	7.410	7.500	7.365	7.500	15,670,261	+0.05(+0.70%)
Jun 01, 2016	7.253	7.470	7.200	7.448	27,086,832	+0.07(+1.02%)
May 31, 2016	7.425	7.496	7.328	7.373	33,306,162	-0.03(-0.41%)
May 27, 2016	7.350	7.403	7.403	7.403	17,486,118	+0.10(+1.44%)
May 26, 2016	7.388	7.395	7.256	7.298	17,846,930	-0.09(-1.22%)
May 25, 2016	7.298	7.425	7.290	7.388	23,216,394	+0.15(+2.07%)
May 24, 2016	7.148	7.260	7.140	7.238	19,266,354	+0.14(+1.90%)
May 23, 2016	7.118	7.166	7.020	7.103	18,716,692	-0.03(-0.42%)
May 20, 2016	7.140	7.211	7.088	7.133	19,824,990	+0.03(+0.42%)
May 19, 2016	7.140	7.275	7.005	7.103	25,793,904	-0.13(-1.76%)
May 18, 2016	6.863	7.249	6.855	7.230	48,299,840	+0.35(+5.13%)
May 17, 2016	6.758	6.983	6.713	6.878	35,195,272	+0.09(+1.33%)
May 16, 2016	6.705	6.818	6.690	6.788	16,168,979	+0.04(+0.67%)
May 13, 2016	6.848	6.945	6.668	6.743	22,133,962	-0.11(-1.53%)
May 12, 2016	6.953	7.020	6.795	6.848	23,536,580	-0.07(-0.98%)
May 11, 2016	6.885	7.043	6.885	6.915	19,873,192	-0.01(-0.11%)
May 10, 2016	6.825	6.945	6.810	6.923	17,837,862	+0.13(+1.99%)
May 09, 2016	6.795	6.855	6.735	6.788	18,360,866	-0.02(-0.33%)
May 06, 2016	6.713	6.818	6.690	6.810	26,728,540	+0.03(+0.44%)
May 05, 2016	6.818	6.863	6.735	6.780	22,445,446	+0.00(+0.00%)
May 04, 2016	6.818	6.911	6.690	6.780	33,733,004	-0.15(-2.16%)
May 03, 2016	6.975	6.990	6.825	6.930	31,608,956	-0.16(-2.22%)
May 02, 2016	7.088	7.110	6.960	7.088	24,570,100	+0.05(+0.75%)
Apr 29, 2016	7.035	7.084	6.945	7.035	31,836,948	-0.03(-0.42%)
Apr 28, 2016	7.103	7.215	7.035	7.065	28,534,420	-0.13(-1.77%)
Apr 27, 2016	7.058	7.223	7.005	7.193	41,915,104	+0.14(+2.02%)
Apr 26, 2016	6.975	7.073	6.923	7.050	22,697,364	+0.08(+1.08%)
Apr 25, 2016	6.960	7.013	6.878	6.975	22,071,392	-0.03(-0.43%)
Apr 22, 2016	6.900	7.065	6.878	7.005	29,391,156	+0.13(+1.85%)
Apr 21, 2016	6.908	6.945	6.840	6.878	23,104,864	+0.01(+0.11%)
Apr 20, 2016	6.750	6.893	6.713	6.870	38,067,156	+0.14(+2.00%)
Apr 19, 2016	6.660	6.750	6.593	6.735	36,501,292	+0.17(+2.51%)
Apr 18, 2016	6.495	6.630	6.428	6.570	26,390,580	+0.01(+0.23%)
Apr 15, 2016	6.668	6.675	6.413	6.555	56,872,052	+0.20(+3.07%)
Apr 14, 2016	6.293	6.473	6.266	6.360	47,598,860	+0.06(+0.95%)
Apr 13, 2016	6.045	6.323	6.030	6.300	42,853,488	+0.32(+5.40%)
Apr 12, 2016	5.873	6.000	5.843	5.978	21,154,114	+0.16(+2.71%)
Apr 11, 2016	5.775	5.910	5.760	5.820	30,933,272	+0.07(+1.17%)
Apr 08, 2016	5.783	5.858	5.723	5.753	24,510,890	+0.05(+0.92%)
Apr 07, 2016	5.760	5.816	5.648	5.700	22,434,990	-0.16(-2.69%)
Apr 06, 2016	5.753	5.865	5.708	5.858	25,833,756	+0.11(+1.96%)
Apr 05, 2016	5.820	5.865	5.745	5.745	19,656,032	-0.16(-2.67%)
Apr 04, 2016	5.903	5.978	5.850	5.903	16,110,959	-0.02(-0.25%)
Apr 01, 2016	5.850	5.918	5.753	5.918	20,379,752	+0.03(+0.51%)
Mar 31, 2016	5.895	5.963	5.843	5.888	20,396,478	-0.04(-0.63%)
Mar 30, 2016	5.955	6.045	5.895	5.925	22,829,630	+0.00(+0.00%)
Mar 29, 2016	5.963	5.963	5.813	5.925	29,690,164	-0.11(-1.86%)
Mar 28, 2016	6.060	6.086	5.966	6.038	12,290,456	-0.01(-0.12%)
Mar 24, 2016	6.015	6.045	6.045	6.045	15,183,222	-0.02(-0.25%)
Mar 23, 2016	6.113	6.135	6.045	6.060	17,402,550	-0.08(-1.22%)
Mar 22, 2016	6.045	6.188	6.030	6.135	20,799,122	-0.02(-0.37%)
Mar 21, 2016	6.173	6.255	6.086	6.158	20,852,052	-0.01(-0.24%)
Mar 18, 2016	6.158	6.240	6.075	6.173	40,714,792	+0.08(+1.35%)
Mar 17, 2016	5.989	6.098	5.865	6.090	23,638,144	+0.07(+1.25%)
Mar 16, 2016	6.098	6.206	5.925	6.015	26,647,336	-0.07(-1.11%)
Mar 15, 2016	6.098	6.098	6.008	6.083	17,797,094	-0.08(-1.22%)
Mar 14, 2016	6.180	6.210	6.075	6.158	21,676,246	-0.02(-0.36%)
Mar 11, 2016	6.053	6.195	6.038	6.180	19,524,648	+0.20(+3.39%)
Mar 10, 2016	6.000	6.071	5.865	5.978	31,010,886	+0.08(+1.27%)
Mar 09, 2016	6.068	6.090	5.873	5.903	29,743,126	-0.09(-1.50%)
Mar 08, 2016	6.156	6.179	5.914	5.993	38,973,100	-0.25(-3.94%)
Mar 07, 2016	6.156	6.272	6.141	6.238	20,028,300	-0.01(-0.12%)
Mar 04, 2016	6.231	6.350	6.171	6.246	35,556,664	+0.08(+1.33%)
Mar 03, 2016	6.037	6.179	6.015	6.164	28,172,884	+0.12(+1.97%)
Mar 02, 2016	5.955	6.082	5.926	6.045	22,451,372	+0.10(+1.75%)
Mar 01, 2016	5.665	5.944	5.646	5.940	23,654,316	+0.34(+6.12%)
Feb 29, 2016	5.739	5.762	5.598	5.598	23,429,938	-0.17(-2.97%)
Feb 26, 2016	5.687	5.859	5.628	5.769	25,625,918	+0.18(+3.20%)
Feb 25, 2016	5.531	5.620	5.471	5.591	20,269,084	+0.07(+1.21%)
Feb 24, 2016	5.509	5.546	5.364	5.524	29,606,284	-0.11(-1.98%)
Feb 23, 2016	5.851	5.881	5.583	5.635	25,972,678	-0.25(-4.18%)
Feb 22, 2016	5.799	5.888	5.784	5.881	22,508,030	+0.19(+3.27%)
Feb 19, 2016	5.650	5.766	5.576	5.695	26,772,542	+0.02(+0.39%)
Feb 18, 2016	5.881	5.881	5.591	5.673	32,626,726	-0.15(-2.56%)
Feb 17, 2016	5.911	5.970	5.777	5.821	27,773,100	-0.01(-0.26%)
Feb 16, 2016	5.777	5.903	5.673	5.836	32,755,198	+0.18(+3.16%)
Feb 12, 2016	5.390	5.658	5.658	5.658	43,785,516	+0.39(+7.34%)
Feb 11, 2016	5.397	5.431	5.211	5.271	38,049,708	-0.32(-5.73%)
Feb 10, 2016	5.732	5.799	5.591	5.591	31,704,024	-0.10(-1.83%)
Feb 09, 2016	5.486	5.728	5.464	5.695	34,966,308	+0.09(+1.59%)
Feb 08, 2016	5.710	5.717	5.486	5.606	35,805,640	-0.20(-3.46%)
Feb 05, 2016	5.918	5.989	5.792	5.806	26,899,362	-0.07(-1.27%)
Feb 04, 2016	5.777	6.030	5.762	5.881	29,828,730	+0.06(+1.02%)
Feb 03, 2016	5.732	5.859	5.464	5.821	46,091,712	+0.14(+2.49%)
Feb 02, 2016	5.792	5.792	5.628	5.680	36,412,460	-0.23(-3.90%)
Feb 01, 2016	6.052	6.067	5.866	5.911	33,037,778	-0.13(-2.22%)
Jan 29, 2016	5.970	6.071	5.926	6.045	35,084,208	+0.08(+1.37%)
Jan 28, 2016	6.015	6.149	5.940	5.963	39,598,472	+0.04(+0.75%)
Jan 27, 2016	5.814	6.089	5.769	5.918	37,856,988	+0.10(+1.66%)
Jan 26, 2016	5.680	5.903	5.680	5.821	30,656,184	+0.19(+3.30%)
Jan 25, 2016	5.859	5.888	5.620	5.635	24,889,674	-0.27(-4.54%)
Jan 22, 2016	5.926	6.030	5.888	5.903	24,160,222	+0.07(+1.28%)
Jan 21, 2016	5.851	6.015	5.799	5.829	42,864,180	-0.05(-0.89%)
Jan 20, 2016	5.851	5.978	5.658	5.881	46,369,228	-0.13(-2.23%)
Jan 19, 2016	6.186	6.253	5.955	6.015	39,195,428	-0.09(-1.46%)
Jan 15, 2016	5.345	6.104	6.104	6.104	50,111,768	-0.12(-1.91%)
Jan 14, 2016	6.238	6.313	6.082	6.223	58,988,008	+0.02(+0.36%)
Jan 13, 2016	6.558	6.573	6.164	6.201	37,561,272	-0.31(-4.69%)
Jan 12, 2016	6.536	6.566	6.343	6.506	25,229,204	+0.04(+0.69%)
Jan 11, 2016	6.581	6.625	6.380	6.462	26,286,974	-0.06(-0.91%)
Jan 08, 2016	6.730	6.774	6.499	6.521	31,211,616	-0.15(-2.23%)
Jan 07, 2016	6.737	6.826	6.670	6.670	36,420,988	-0.22(-3.24%)
Jan 06, 2016	6.893	6.953	6.830	6.893	22,981,418	-0.12(-1.70%)
Jan 05, 2016	7.035	7.079	6.945	7.012	21,571,554	-0.01(-0.21%)
Jan 04, 2016	6.960	7.057	6.923	7.027	23,956,806	-0.12(-1.67%)
Dec 31, 2015	7.132	7.146	7.146	7.146	12,917,808	-0.04(-0.52%)
Dec 30, 2015	7.251	7.251	7.154	7.184	9,191,955	-0.08(-1.13%)
Dec 29, 2015	7.221	7.288	7.206	7.266	10,868,161	+0.10(+1.35%)
Dec 28, 2015	7.191	7.206	7.057	7.169	11,681,730	-0.06(-0.82%)
Dec 24, 2015	7.206	7.228	7.228	7.228	4,960,090	+0.01(+0.21%)
Dec 23, 2015	7.124	7.221	7.094	7.213	14,335,773	+0.14(+2.00%)
Dec 22, 2015	7.065	7.079	6.923	7.072	17,598,278	+0.08(+1.17%)
Dec 21, 2015	6.990	7.012	6.886	6.990	19,113,174	+0.03(+0.43%)
Dec 18, 2015	7.087	7.154	6.931	6.960	75,142,616	-0.28(-3.91%)
Dec 17, 2015	7.429	7.459	7.243	7.243	28,522,538	-0.16(-2.11%)
Dec 16, 2015	7.340	7.429	7.176	7.400	41,294,880	+0.13(+1.74%)
Dec 15, 2015	7.087	7.340	7.079	7.273	29,512,834	+0.31(+4.38%)
Dec 14, 2015	7.050	7.087	6.849	6.968	28,139,050	-0.01(-0.11%)
Dec 11, 2015	7.027	7.072	6.923	6.975	23,979,966	-0.18(-2.50%)
Dec 10, 2015	7.035	7.251	6.975	7.154	21,859,188	+0.12(+1.69%)
Dec 09, 2015	7.117	7.191	6.953	7.035	34,761,628	-0.10(-1.36%)
Dec 08, 2015	7.354	7.372	7.102	7.132	32,600,848	-0.29(-3.89%)
Dec 07, 2015	7.553	7.567	7.383	7.420	20,280,448	-0.17(-2.24%)
Dec 04, 2015	7.398	7.605	7.331	7.590	25,895,714	+0.21(+2.91%)
Dec 03, 2015	7.509	7.524	7.346	7.376	21,359,636	-0.10(-1.29%)
Dec 02, 2015	7.605	7.605	7.457	7.472	18,212,214	-0.11(-1.46%)
Dec 01, 2015	7.553	7.605	7.487	7.583	18,941,794	+0.08(+1.08%)
Nov 30, 2015	7.524	7.546	7.442	7.501	15,882,099	-0.02(-0.29%)
Nov 27, 2015	7.464	7.531	7.405	7.524	6,942,520	+0.06(+0.79%)
Nov 25, 2015	7.501	7.464	7.464	7.464	11,594,258	-0.03(-0.39%)
Nov 24, 2015	7.405	7.524	7.390	7.494	18,703,018	+0.04(+0.50%)
Nov 23, 2015	7.479	7.538	7.435	7.457	13,836,219	+0.00(+0.00%)
Nov 20, 2015	7.553	7.568	7.420	7.457	20,546,528	-0.04(-0.59%)
Nov 19, 2015	7.420	7.561	7.265	7.501	43,322,304	+0.04(+0.50%)
Nov 18, 2015	7.324	7.464	7.280	7.464	26,140,246	+0.16(+2.23%)
Nov 17, 2015	7.302	7.405	7.287	7.302	18,022,216	+0.04(+0.61%)
Nov 16, 2015	7.146	7.265	7.117	7.257	16,800,166	+0.07(+1.03%)
Nov 13, 2015	7.243	7.272	7.154	7.183	17,763,276	-0.07(-0.92%)
Nov 12, 2015	7.302	7.324	7.235	7.250	20,630,978	-0.11(-1.51%)
Nov 11, 2015	7.479	7.524	7.354	7.361	16,363,519	-0.09(-1.19%)
Nov 10, 2015	7.383	7.479	7.294	7.450	19,171,960	+0.06(+0.80%)
Nov 09, 2015	7.457	7.546	7.324	7.390	24,239,578	-0.10(-1.38%)
Nov 06, 2015	7.405	7.552	7.405	7.494	32,105,090	+0.30(+4.11%)
Nov 05, 2015	7.102	7.250	7.087	7.198	27,994,428	+0.10(+1.46%)
Nov 04, 2015	7.087	7.132	7.051	7.095	15,906,204	+0.04(+0.52%)
Nov 03, 2015	7.065	7.132	7.028	7.058	15,026,144	-0.03(-0.42%)
Nov 02, 2015	6.984	7.102	6.939	7.087	17,630,386	+0.17(+2.46%)
Oct 30, 2015	7.117	7.154	6.836	6.917	31,466,540	-0.21(-3.01%)
Oct 29, 2015	7.154	7.220	7.117	7.132	19,888,122	-0.01(-0.21%)
Oct 28, 2015	6.850	7.169	6.836	7.146	24,286,044	+0.31(+4.55%)
Oct 27, 2015	6.850	6.887	6.776	6.836	12,266,972	-0.06(-0.86%)
Oct 26, 2015	6.991	7.021	6.862	6.895	12,221,229	-0.10(-1.38%)
Oct 23, 2015	6.865	6.998	6.828	6.991	22,536,524	+0.18(+2.61%)
Oct 22, 2015	6.725	6.880	6.725	6.813	23,983,560	+0.13(+1.99%)
Oct 21, 2015	6.776	6.850	6.673	6.680	22,060,018	-0.13(-1.95%)
Oct 20, 2015	6.732	6.880	6.673	6.813	34,137,468	+0.20(+3.02%)
Oct 19, 2015	6.665	6.747	6.606	6.614	16,771,222	-0.06(-0.89%)
Oct 16, 2015	6.754	6.769	6.629	6.673	21,257,660	-0.04(-0.66%)
Oct 15, 2015	6.584	6.732	6.540	6.717	23,928,928	+0.19(+2.95%)
Oct 14, 2015	6.651	6.665	6.473	6.525	21,491,048	-0.12(-1.78%)
Oct 13, 2015	6.702	6.739	6.643	6.643	16,747,141	-0.07(-1.10%)
Oct 12, 2015	6.702	6.747	6.669	6.717	14,265,159	-0.01(-0.11%)
Oct 09, 2015	6.828	6.887	6.688	6.725	15,178,661	-0.13(-1.84%)
Oct 08, 2015	6.784	6.873	6.732	6.850	20,746,548	+0.04(+0.54%)
Oct 07, 2015	6.769	6.865	6.721	6.813	20,857,060	+0.09(+1.32%)
Oct 06, 2015	6.673	6.754	6.651	6.725	18,382,028	+0.04(+0.55%)
Oct 05, 2015	6.643	6.732	6.606	6.688	25,347,118	+0.10(+1.46%)
Oct 02, 2015	6.481	6.592	6.318	6.592	28,993,788	-0.09(-1.33%)
Oct 01, 2015	6.665	6.710	6.588	6.680	19,751,494	+0.01(+0.22%)
Sep 30, 2015	6.688	6.702	6.569	6.665	20,009,732	+0.13(+2.04%)
Sep 29, 2015	6.518	6.584	6.466	6.532	16,903,506	+0.02(+0.34%)
Sep 28, 2015	6.688	6.695	6.510	6.510	17,604,426	-0.21(-3.08%)
Sep 25, 2015	6.717	6.762	6.673	6.717	16,676,239	+0.12(+1.79%)
Sep 24, 2015	6.525	6.614	6.498	6.599	14,258,144	-0.02(-0.34%)
Sep 23, 2015	6.569	6.702	6.569	6.621	14,510,262	+0.02(+0.34%)
Sep 22, 2015	6.606	6.702	6.555	6.599	19,571,266	-0.13(-1.87%)
Sep 21, 2015	6.680	6.799	6.665	6.725	20,930,256	+0.11(+1.68%)
Sep 18, 2015	6.776	6.791	6.599	6.614	38,354,464	-0.26(-3.77%)
Sep 17, 2015	7.065	7.120	6.828	6.873	47,622,432	-0.21(-2.93%)
Sep 16, 2015	7.191	7.191	6.976	7.080	23,428,298	-0.12(-1.64%)
Sep 15, 2015	7.146	7.224	7.132	7.198	22,042,116	+0.10(+1.46%)
Sep 14, 2015	7.006	7.176	6.984	7.095	23,759,496	+0.06(+0.84%)
Sep 11, 2015	6.976	7.050	6.954	7.035	17,476,390	-0.01(-0.11%)
Sep 10, 2015	6.873	7.087	6.873	7.043	22,075,134	+0.13(+1.93%)
Sep 09, 2015	7.117	7.146	6.887	6.910	14,503,062	-0.09(-1.27%)
Sep 08, 2015	6.962	7.013	6.881	6.998	13,632,464	+0.19(+2.81%)
Sep 04, 2015	6.873	6.807	6.807	6.807	16,977,360	-0.12(-1.80%)
Sep 03, 2015	6.888	7.046	6.844	6.932	18,122,224	+0.07(+0.96%)
Sep 02, 2015	6.873	6.888	6.712	6.866	16,414,558	+0.10(+1.41%)

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