Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	25.67	25.82	25.54	25.73	1,058,277	+0.14(+0.55%)
Oct 28, 2016	25.95	25.95	25.48	25.59	945,286	-0.32(-1.23%)
Oct 27, 2016	25.93	26.04	25.79	25.91	719,759	+0.13(+0.51%)
Oct 26, 2016	25.55	25.91	25.50	25.78	731,791	+0.10(+0.39%)
Oct 25, 2016	25.73	25.89	25.57	25.68	987,811	-0.06(-0.24%)
Oct 24, 2016	25.97	25.98	25.73	25.74	731,260	+0.11(+0.42%)
Oct 21, 2016	25.50	25.77	25.48	25.63	1,452,885	-0.09(-0.33%)
Oct 20, 2016	25.82	26.28	25.71	25.71	1,513,244	-0.12(-0.45%)
Oct 19, 2016	25.23	25.88	25.23	25.83	2,067,226	+0.72(+2.85%)
Oct 18, 2016	25.11	25.26	24.79	25.12	1,924,136	+0.23(+0.91%)
Oct 17, 2016	24.90	25.08	24.81	24.89	1,290,049	-0.02(-0.09%)
Oct 14, 2016	25.07	25.24	24.77	24.91	1,270,030	+0.21(+0.85%)
Oct 13, 2016	24.96	25.21	24.44	24.70	1,167,532	-0.62(-2.46%)
Oct 12, 2016	25.40	25.55	25.32	25.33	860,302	-0.11(-0.43%)
Oct 11, 2016	25.78	25.88	25.34	25.43	1,508,058	-0.35(-1.36%)
Oct 10, 2016	26.03	26.09	25.77	25.79	905,088	-0.05(-0.21%)
Oct 07, 2016	25.71	25.89	25.49	25.84	1,040,713	+0.03(+0.12%)
Oct 06, 2016	25.96	26.00	25.65	25.81	954,671	-0.09(-0.33%)
Oct 05, 2016	25.52	26.10	25.44	25.89	1,555,934	+0.52(+2.05%)
Oct 04, 2016	25.17	25.50	25.11	25.37	2,010,394	+0.35(+1.40%)
Oct 03, 2016	25.10	25.37	24.95	25.02	1,139,479	-0.29(-1.14%)
Sep 30, 2016	25.11	25.45	24.90	25.31	1,191,232	+0.43(+1.72%)
Sep 29, 2016	25.12	25.35	24.73	24.88	1,627,519	-0.28(-1.11%)
Sep 28, 2016	25.01	25.17	24.74	25.16	1,381,638	+0.34(+1.38%)
Sep 27, 2016	24.57	24.86	24.47	24.82	1,472,922	+0.12(+0.47%)
Sep 26, 2016	25.01	25.08	24.66	24.70	1,320,462	-0.53(-2.10%)
Sep 23, 2016	25.22	25.44	25.13	25.23	1,385,748	-0.12(-0.46%)
Sep 22, 2016	25.29	25.38	25.22	25.35	1,605,630	+0.08(+0.31%)
Sep 21, 2016	25.34	25.44	25.04	25.27	1,193,617	+0.07(+0.28%)
Sep 20, 2016	25.43	25.57	25.13	25.20	1,079,008	-0.10(-0.40%)
Sep 19, 2016	25.28	25.64	25.20	25.30	920,251	+0.08(+0.31%)
Sep 16, 2016	25.20	25.34	25.03	25.22	2,091,862	-0.23(-0.92%)
Sep 15, 2016	25.13	25.47	25.08	25.46	1,272,558	+0.36(+1.43%)
Sep 14, 2016	25.15	25.40	25.04	25.10	1,411,814	-0.09(-0.34%)
Sep 13, 2016	25.40	25.40	24.88	25.19	1,774,452	-0.47(-1.85%)
Sep 12, 2016	25.16	25.66	24.95	25.66	1,975,003	+0.34(+1.35%)
Sep 09, 2016	25.54	25.75	25.32	25.32	1,658,734	-0.26(-1.00%)
Sep 08, 2016	25.63	25.75	25.39	25.58	995,758	-0.01(-0.03%)
Sep 07, 2016	25.35	25.58	25.29	25.58	1,264,407	+0.20(+0.79%)
Sep 06, 2016	25.98	26.04	25.35	25.38	1,259,615	-0.60(-2.30%)
Sep 02, 2016	25.64	25.98	25.98	25.98	1,955,517	+0.45(+1.76%)
Sep 01, 2016	25.75	25.83	25.23	25.53	985,444	-0.12(-0.45%)
Aug 31, 2016	25.85	25.87	25.40	25.64	1,102,896	-0.09(-0.36%)
Aug 30, 2016	25.61	25.79	25.56	25.74	758,520	+0.20(+0.79%)
Aug 29, 2016	25.33	25.64	25.33	25.54	915,610	+0.22(+0.89%)
Aug 26, 2016	25.10	25.38	25.02	25.31	1,156,502	+0.28(+1.11%)
Aug 25, 2016	24.92	25.09	24.89	25.03	1,059,482	+0.11(+0.44%)
Aug 24, 2016	24.94	25.11	24.86	24.92	553,745	-0.02(-0.09%)
Aug 23, 2016	24.92	25.23	24.87	24.95	1,005,751	-0.16(-0.65%)
Aug 22, 2016	25.02	25.16	24.97	25.11	714,562	-0.02(-0.09%)
Aug 19, 2016	24.87	25.14	24.77	25.13	1,268,457	+0.16(+0.62%)
Aug 18, 2016	24.75	24.99	24.69	24.98	888,722	+0.23(+0.94%)
Aug 17, 2016	24.52	24.83	24.52	24.75	1,089,329	+0.15(+0.60%)
Aug 16, 2016	24.51	24.75	24.49	24.60	1,093,697	-0.05(-0.19%)
Aug 15, 2016	24.30	24.69	24.22	24.64	890,095	+0.45(+1.86%)
Aug 12, 2016	24.02	24.20	23.93	24.20	722,499	-0.12(-0.48%)
Aug 11, 2016	24.36	24.42	24.24	24.31	784,288	+0.05(+0.19%)
Aug 10, 2016	24.61	24.69	24.25	24.27	757,941	-0.43(-1.76%)
Aug 09, 2016	24.55	24.71	24.55	24.70	648,869	+0.11(+0.44%)
Aug 08, 2016	24.71	24.80	24.55	24.59	788,332	-0.08(-0.31%)
Aug 05, 2016	24.03	24.68	23.95	24.67	1,436,297	+0.93(+3.92%)
Aug 04, 2016	23.61	23.81	23.60	23.74	975,354	+0.10(+0.43%)
Aug 03, 2016	23.24	23.64	23.24	23.64	771,794	+0.43(+1.84%)
Aug 02, 2016	23.39	23.54	23.06	23.21	1,305,761	-0.19(-0.79%)
Aug 01, 2016	23.63	23.75	23.37	23.40	880,107	-0.20(-0.85%)
Jul 29, 2016	23.71	23.83	23.58	23.60	804,768	-0.19(-0.81%)
Jul 28, 2016	23.75	23.87	23.59	23.79	495,620	-0.05(-0.23%)
Jul 27, 2016	23.89	24.09	23.78	23.85	819,937	-0.02(-0.10%)
Jul 26, 2016	23.65	23.92	23.65	23.87	737,587	+0.13(+0.56%)
Jul 25, 2016	23.92	23.96	23.73	23.74	670,012	-0.21(-0.87%)
Jul 22, 2016	23.74	24.00	23.58	23.95	923,066	+0.26(+1.08%)
Jul 21, 2016	23.64	23.73	23.53	23.69	1,337,962	+0.05(+0.23%)
Jul 20, 2016	23.82	23.83	23.51	23.64	1,034,219	+0.04(+0.16%)
Jul 19, 2016	23.45	23.78	23.13	23.60	1,344,084	+0.30(+1.30%)
Jul 18, 2016	23.26	23.39	22.77	23.30	1,532,202	-0.01(-0.03%)
Jul 15, 2016	23.40	23.47	23.17	23.30	925,264	+0.09(+0.37%)
Jul 14, 2016	23.42	23.47	23.15	23.22	1,028,941	+0.31(+1.35%)
Jul 13, 2016	22.91	23.09	22.86	22.91	1,514,327	-0.09(-0.40%)
Jul 12, 2016	22.78	23.05	22.75	23.00	1,231,807	+0.53(+2.38%)
Jul 11, 2016	22.30	22.60	22.30	22.47	1,110,946	+0.33(+1.47%)
Jul 08, 2016	22.31	22.47	22.12	22.14	1,440,508	+0.23(+1.06%)
Jul 07, 2016	21.58	21.99	21.58	21.91	2,546,202	+0.34(+1.58%)
Jul 06, 2016	21.19	21.64	21.13	21.57	1,743,110	+0.13(+0.61%)
Jul 05, 2016	21.72	21.76	21.30	21.44	1,379,863	-0.57(-2.57%)
Jul 01, 2016	22.29	22.00	22.00	22.00	1,503,529	-0.47(-2.10%)
Jun 30, 2016	22.13	22.47	21.85	22.47	1,461,535	+0.47(+2.15%)
Jun 29, 2016	21.76	22.08	21.73	22.00	1,671,878	+0.30(+1.39%)
Jun 28, 2016	21.44	21.80	21.21	21.70	1,725,119	+0.71(+3.40%)
Jun 27, 2016	21.61	21.62	20.85	20.99	2,086,894	-1.03(-4.68%)
Jun 24, 2016	22.09	22.65	22.00	22.02	2,380,629	-1.81(-7.61%)
Jun 23, 2016	23.33	23.84	23.23	23.83	1,190,761	+0.74(+3.19%)
Jun 22, 2016	23.11	23.41	23.08	23.09	865,796	-0.06(-0.27%)
Jun 21, 2016	23.15	23.24	22.92	23.16	1,047,076	+0.09(+0.37%)
Jun 20, 2016	23.28	23.68	23.02	23.07	1,215,591	+0.17(+0.74%)
Jun 17, 2016	22.78	23.03	22.69	22.90	2,886,341	+0.12(+0.51%)
Jun 16, 2016	22.87	22.89	22.59	22.78	1,854,844	-0.33(-1.41%)
Jun 15, 2016	23.03	23.50	22.91	23.11	1,484,041	+0.15(+0.64%)
Jun 14, 2016	23.40	23.58	22.13	22.96	1,480,685	-0.51(-2.18%)
Jun 13, 2016	23.78	23.89	23.42	23.47	1,758,329	-0.40(-1.68%)
Jun 10, 2016	23.84	23.93	23.66	23.88	1,203,399	-0.28(-1.15%)
Jun 09, 2016	24.41	24.41	24.03	24.15	1,921,756	-0.46(-1.85%)
Jun 08, 2016	24.52	24.70	24.51	24.61	891,564	+0.00(+0.00%)
Jun 07, 2016	24.79	24.83	24.59	24.61	896,219	-0.19(-0.75%)
Jun 06, 2016	24.52	24.98	24.47	24.79	903,623	+0.34(+1.39%)
Jun 03, 2016	24.67	24.67	23.80	24.45	1,771,449	-0.68(-2.70%)
Jun 02, 2016	24.94	25.13	24.82	25.13	891,685	+0.15(+0.62%)
Jun 01, 2016	24.60	25.01	24.43	24.98	937,241	+0.14(+0.56%)
May 31, 2016	25.03	25.05	24.73	24.84	858,973	-0.02(-0.09%)
May 27, 2016	24.56	24.86	24.86	24.86	1,217,976	+0.29(+1.16%)
May 26, 2016	24.77	24.79	24.49	24.58	864,553	-0.20(-0.81%)
May 25, 2016	24.62	25.01	24.62	24.78	1,202,189	+0.32(+1.29%)
May 24, 2016	24.11	24.58	24.09	24.46	962,818	+0.46(+1.90%)
May 23, 2016	24.18	24.22	23.82	24.01	1,218,038	-0.15(-0.61%)
May 20, 2016	23.96	24.28	23.96	24.15	1,157,777	+0.24(+1.00%)
May 19, 2016	24.12	24.44	23.64	23.91	1,369,575	-0.39(-1.59%)
May 18, 2016	23.30	24.39	23.25	24.30	1,783,462	+0.99(+4.24%)
May 17, 2016	23.23	23.56	23.01	23.31	1,649,656	-0.02(-0.10%)
May 16, 2016	23.03	23.46	22.96	23.34	958,279	+0.35(+1.51%)
May 13, 2016	23.44	23.78	22.93	22.99	1,553,780	-0.49(-2.10%)
May 12, 2016	23.69	23.91	23.27	23.48	1,014,144	-0.05(-0.23%)
May 11, 2016	23.47	23.89	23.36	23.54	1,132,407	-0.05(-0.23%)
May 10, 2016	23.25	23.64	23.20	23.59	1,131,796	+0.51(+2.21%)
May 09, 2016	23.07	23.28	22.93	23.08	711,784	-0.05(-0.20%)
May 06, 2016	22.85	23.13	22.78	23.13	945,809	+0.13(+0.57%)
May 05, 2016	23.22	23.35	22.94	23.00	1,340,203	-0.12(-0.53%)
May 04, 2016	23.41	23.74	22.89	23.12	2,064,103	-0.51(-2.16%)
May 03, 2016	23.80	23.80	23.44	23.63	631,007	-0.55(-2.27%)
May 02, 2016	24.12	24.24	23.91	24.18	901,649	+0.12(+0.48%)
Apr 29, 2016	24.00	24.18	23.78	24.06	1,050,125	-0.03(-0.13%)
Apr 28, 2016	24.18	24.43	23.98	24.09	725,460	-0.30(-1.23%)
Apr 27, 2016	24.42	24.52	24.13	24.39	1,198,942	-0.04(-0.16%)
Apr 26, 2016	24.19	24.49	23.99	24.43	1,279,156	+0.33(+1.38%)
Apr 25, 2016	24.07	24.10	23.81	24.10	1,121,205	-0.02(-0.10%)
Apr 22, 2016	24.09	24.35	23.98	24.12	1,593,963	+0.05(+0.22%)
Apr 21, 2016	24.31	24.52	24.00	24.07	1,121,340	-0.17(-0.70%)
Apr 20, 2016	23.92	24.28	23.88	24.24	1,819,009	+0.21(+0.87%)
Apr 19, 2016	23.79	24.07	23.15	24.03	2,608,377	+0.13(+0.55%)
Apr 18, 2016	23.26	23.93	23.15	23.90	2,270,732	+0.51(+2.18%)
Apr 15, 2016	23.34	23.43	23.15	23.39	1,292,378	+0.03(+0.13%)
Apr 14, 2016	23.13	23.64	22.99	23.36	800,561	+0.18(+0.77%)
Apr 13, 2016	22.54	23.24	22.48	23.18	1,293,600	+0.89(+3.98%)
Apr 12, 2016	22.04	22.31	21.79	22.29	1,427,473	+0.35(+1.58%)
Apr 11, 2016	21.90	22.29	21.90	21.95	1,033,766	+0.23(+1.07%)
Apr 08, 2016	21.68	22.07	21.65	21.71	1,016,929	+0.29(+1.37%)
Apr 07, 2016	21.84	21.95	21.32	21.42	1,332,738	-0.65(-2.94%)
Apr 06, 2016	21.98	22.14	21.76	22.07	1,771,945	+0.12(+0.53%)
Apr 05, 2016	22.17	22.34	21.93	21.95	1,216,025	-0.47(-2.10%)
Apr 04, 2016	22.39	22.60	22.12	22.42	1,149,928	+0.08(+0.38%)
Apr 01, 2016	22.15	22.40	21.93	22.34	1,769,904	+0.02(+0.07%)
Mar 31, 2016	22.49	22.62	22.02	22.32	1,756,152	-0.23(-1.03%)
Mar 30, 2016	22.46	22.92	22.38	22.56	1,228,576	+0.15(+0.69%)
Mar 29, 2016	22.35	22.45	22.02	22.40	1,585,713	-0.05(-0.21%)
Mar 28, 2016	22.51	22.65	22.27	22.45	856,055	+0.03(+0.14%)
Mar 24, 2016	22.38	22.42	22.42	22.42	975,546	-0.14(-0.62%)
Mar 23, 2016	22.73	22.79	22.56	22.56	1,044,234	-0.16(-0.71%)
Mar 22, 2016	22.43	22.85	22.16	22.72	1,275,024	+0.13(+0.58%)
Mar 21, 2016	22.55	22.76	22.35	22.59	1,211,662	-0.02(-0.07%)
Mar 18, 2016	22.31	22.87	22.31	22.60	3,151,029	+0.36(+1.60%)
Mar 17, 2016	22.07	22.32	21.75	22.25	1,700,476	+0.15(+0.66%)
Mar 16, 2016	22.19	22.59	21.88	22.10	1,542,612	-0.20(-0.90%)
Mar 15, 2016	22.38	22.47	22.09	22.30	1,611,495	-0.21(-0.93%)
Mar 14, 2016	22.51	22.60	22.30	22.51	1,095,491	-0.08(-0.34%)
Mar 11, 2016	22.25	22.61	22.13	22.59	1,139,200	+0.63(+2.87%)
Mar 10, 2016	21.98	22.49	21.62	21.96	1,308,839	+0.28(+1.31%)
Mar 09, 2016	21.90	22.05	21.57	21.67	996,514	-0.08(-0.35%)
Mar 08, 2016	22.07	22.22	21.75	21.75	1,560,904	-0.54(-2.42%)
Mar 07, 2016	22.16	22.47	22.16	22.29	1,474,306	-0.05(-0.21%)
Mar 04, 2016	22.13	22.58	22.13	22.33	1,249,535	+0.18(+0.80%)
Mar 03, 2016	21.72	22.29	21.59	22.16	2,718,164	+0.44(+2.02%)
Mar 02, 2016	21.39	21.72	21.31	21.72	1,230,651	+0.35(+1.66%)
Mar 01, 2016	20.62	21.37	20.54	21.36	1,983,228	+0.92(+4.48%)
Feb 29, 2016	20.95	21.00	20.45	20.45	1,126,671	-0.50(-2.39%)
Feb 26, 2016	20.76	21.14	20.66	20.95	1,139,666	+0.45(+2.21%)
Feb 25, 2016	20.42	20.64	20.23	20.49	911,505	+0.12(+0.60%)
Feb 24, 2016	20.18	20.44	19.83	20.37	1,364,713	-0.15(-0.75%)
Feb 23, 2016	20.84	20.92	20.31	20.52	976,582	-0.37(-1.77%)
Feb 22, 2016	20.57	21.00	20.74	20.89	1,096,906	+0.32(+1.57%)
Feb 19, 2016	20.17	20.82	20.09	20.57	1,880,443	+0.31(+1.52%)
Feb 18, 2016	21.24	21.41	20.16	20.26	4,157,968	-0.92(-4.32%)
Feb 17, 2016	21.42	21.62	21.10	21.18	1,877,292	-0.09(-0.43%)
Feb 16, 2016	21.18	21.60	21.06	21.27	1,970,829	+0.41(+1.95%)
Feb 12, 2016	20.55	20.86	20.86	20.86	1,556,143	+0.91(+4.55%)
Feb 11, 2016	20.08	20.23	19.59	19.96	2,513,197	-0.93(-4.46%)
Feb 10, 2016	21.14	21.55	20.89	20.89	1,214,620	-0.07(-0.33%)
Feb 09, 2016	20.62	21.12	20.18	20.96	2,557,105	+0.01(+0.04%)
Feb 08, 2016	21.60	21.61	20.57	20.95	2,963,570	-0.99(-4.52%)
Feb 05, 2016	22.77	23.03	21.88	21.94	2,168,230	-0.83(-3.65%)
Feb 04, 2016	22.45	22.99	22.45	22.77	1,735,285	+0.26(+1.16%)
Feb 03, 2016	22.71	22.77	21.83	22.51	1,363,790	+0.02(+0.07%)
Feb 02, 2016	22.65	22.78	22.38	22.49	1,064,691	-0.67(-2.89%)
Feb 01, 2016	23.32	23.42	22.94	23.16	1,508,537	-0.32(-1.34%)
Jan 29, 2016	22.81	23.48	22.68	23.48	2,053,004	+0.73(+3.21%)
Jan 28, 2016	22.92	23.19	22.74	22.75	1,410,324	+0.09(+0.41%)
Jan 27, 2016	22.31	23.17	22.23	22.66	2,017,915	+0.28(+1.27%)
Jan 26, 2016	21.60	22.39	21.59	22.37	2,231,342	+0.92(+4.27%)
Jan 25, 2016	22.32	22.39	21.42	21.46	1,385,683	-0.99(-4.42%)
Jan 22, 2016	21.94	22.46	21.72	22.45	2,367,822	+0.88(+4.06%)
Jan 21, 2016	21.84	22.22	21.45	21.57	1,531,979	-0.33(-1.51%)
Jan 20, 2016	21.99	22.26	21.36	21.90	2,729,156	-0.45(-2.00%)
Jan 19, 2016	22.33	23.06	22.02	22.35	2,482,408	-0.08(-0.34%)
Jan 15, 2016	21.91	22.42	22.42	22.42	1,789,818	-0.19(-0.85%)
Jan 14, 2016	22.43	22.78	22.05	22.62	1,883,340	+0.32(+1.41%)
Jan 13, 2016	23.24	23.32	22.13	22.30	2,014,990	-0.83(-3.59%)
Jan 12, 2016	23.22	23.38	22.71	23.13	2,251,582	+0.22(+0.97%)
Jan 11, 2016	22.99	23.10	22.58	22.91	2,572,002	+0.08(+0.37%)
Jan 08, 2016	23.41	23.54	22.78	22.82	2,457,059	-0.38(-1.66%)
Jan 07, 2016	23.42	23.73	23.19	23.21	2,935,735	-0.72(-2.99%)
Jan 06, 2016	23.64	24.02	23.60	23.92	1,765,442	-0.16(-0.67%)
Jan 05, 2016	24.23	24.51	23.99	24.09	1,703,339	-0.15(-0.60%)
Jan 04, 2016	24.59	24.62	24.05	24.23	1,807,014	-0.67(-2.69%)
Dec 31, 2015	24.99	24.90	24.90	24.90	841,204	-0.25(-1.01%)
Dec 30, 2015	25.27	25.38	25.14	25.15	681,526	-0.20(-0.79%)
Dec 29, 2015	25.15	25.45	25.14	25.35	1,024,186	+0.34(+1.35%)
Dec 28, 2015	24.89	25.03	24.59	25.02	633,970	+0.00(+0.00%)
Dec 24, 2015	24.80	25.02	25.02	25.02	507,401	+0.21(+0.84%)
Dec 23, 2015	24.63	24.88	24.52	24.81	587,758	+0.32(+1.32%)
Dec 22, 2015	24.55	24.67	24.13	24.49	955,279	+0.02(+0.09%)
Dec 21, 2015	24.53	24.69	24.19	24.46	1,147,586	+0.11(+0.44%)
Dec 18, 2015	24.54	24.77	24.32	24.35	4,012,472	-0.47(-1.89%)
Dec 17, 2015	25.07	25.40	24.82	24.82	1,810,459	-0.25(-0.98%)
Dec 16, 2015	24.91	25.30	24.45	25.07	1,799,096	+0.37(+1.49%)
Dec 15, 2015	24.22	24.72	24.13	24.70	1,241,895	+0.78(+3.25%)
Dec 14, 2015	24.05	24.22	23.72	23.92	1,970,555	-0.08(-0.35%)
Dec 11, 2015	24.20	24.38	23.89	24.01	1,341,236	-0.57(-2.31%)
Dec 10, 2015	24.51	24.83	24.41	24.58	1,497,072	+0.07(+0.28%)
Dec 09, 2015	24.77	25.00	24.27	24.51	1,282,749	-0.35(-1.42%)
Dec 08, 2015	24.96	24.96	24.71	24.86	960,350	-0.37(-1.46%)
Dec 07, 2015	25.50	25.62	24.95	25.23	1,192,615	-0.36(-1.41%)
Dec 04, 2015	25.11	25.60	24.98	25.59	1,316,866	+0.56(+2.23%)
Dec 03, 2015	25.47	25.55	24.99	25.03	1,048,163	-0.26(-1.03%)
Dec 02, 2015	25.75	25.79	25.27	25.29	1,243,736	-0.42(-1.64%)
Dec 01, 2015	25.68	25.79	25.44	25.71	688,102	+0.14(+0.54%)
Nov 30, 2015	25.47	25.66	25.40	25.57	1,100,063	+0.08(+0.30%)
Nov 27, 2015	25.48	25.51	25.22	25.49	366,531	+0.06(+0.24%)
Nov 25, 2015	25.47	25.43	25.43	25.43	620,707	+0.00(+0.00%)
Nov 24, 2015	25.13	25.52	25.09	25.43	1,026,482	+0.11(+0.42%)
Nov 23, 2015	25.26	25.56	25.25	25.33	616,041	+0.02(+0.09%)
Nov 20, 2015	25.31	25.43	25.19	25.30	725,496	+0.11(+0.46%)
Nov 19, 2015	25.33	25.35	25.02	25.19	832,592	-0.07(-0.27%)
Nov 18, 2015	24.84	25.35	24.79	25.26	1,367,220	+0.43(+1.73%)
Nov 17, 2015	24.84	25.15	24.51	24.83	1,002,645	+0.05(+0.19%)
Nov 16, 2015	24.49	24.81	24.33	24.78	636,652	+0.24(+0.97%)
Nov 13, 2015	24.70	24.81	24.38	24.54	1,391,760	-0.21(-0.84%)
Nov 12, 2015	25.28	25.31	24.71	24.75	1,418,030	-0.69(-2.71%)
Nov 11, 2015	25.82	25.89	25.41	25.44	936,855	-0.21(-0.84%)
Nov 10, 2015	25.58	25.76	25.38	25.66	1,460,176	+0.08(+0.33%)
Nov 09, 2015	25.59	25.69	25.38	25.57	1,128,114	-0.01(-0.03%)
Nov 06, 2015	25.45	25.80	25.36	25.58	1,412,032	+0.70(+2.80%)
Nov 05, 2015	24.57	25.13	24.52	24.88	1,295,334	+0.31(+1.25%)
Nov 04, 2015	24.59	24.66	24.40	24.58	1,335,173	+0.05(+0.22%)
Nov 03, 2015	24.58	24.74	24.47	24.52	877,595	-0.15(-0.59%)