Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.00	32.00	32.00	0	+0.02(+0.05%)
Dec 29, 2016	32.19	32.43	31.83	31.98	667,153	-0.24(-0.75%)
Dec 28, 2016	32.58	32.58	32.16	32.22	657,937	-0.32(-0.98%)
Dec 27, 2016	32.52	32.56	32.30	32.54	636,329	+0.10(+0.31%)
Dec 23, 2016		32.44	32.44	32.44	0	+0.04(+0.12%)
Dec 22, 2016	32.35	32.51	32.19	32.40	584,838	+0.05(+0.14%)
Dec 21, 2016	32.39	32.49	32.11	32.36	834,581	+0.05(+0.17%)
Dec 20, 2016	32.19	32.32	32.04	32.30	743,231	+0.43(+1.34%)
Dec 19, 2016	31.59	31.89	31.29	31.87	889,939	+0.23(+0.74%)
Dec 16, 2016	31.99	32.47	31.51	31.64	3,797,140	-0.31(-0.98%)
Dec 15, 2016	31.82	32.10	31.60	31.95	1,249,776	+0.39(+1.23%)
Dec 14, 2016	30.78	32.12	30.78	31.56	1,566,281	-0.09(-0.30%)
Dec 13, 2016	31.62	31.80	31.27	31.66	1,213,185	+0.16(+0.52%)
Dec 12, 2016	32.06	32.33	31.44	31.49	1,177,718	-0.68(-2.10%)
Dec 09, 2016	32.12	32.26	31.74	32.17	1,154,747	-0.05(-0.17%)
Dec 08, 2016	32.39	32.40	31.22	32.22	1,398,315	+0.62(+1.97%)
Dec 07, 2016	31.32	31.65	31.18	31.60	808,304	+0.30(+0.97%)
Dec 06, 2016	31.34	31.34	30.84	31.30	1,226,544	+0.53(+1.72%)
Dec 05, 2016	30.82	30.96	30.61	30.77	974,550	+0.35(+1.15%)
Dec 02, 2016	30.47	30.61	30.29	30.42	1,117,722	-0.20(-0.66%)
Dec 01, 2016	30.38	30.67	30.26	30.62	982,687	+0.56(+1.86%)
Nov 30, 2016	30.30	30.43	30.02	30.06	1,507,608	+0.13(+0.44%)
Nov 29, 2016	29.80	30.16	29.76	29.93	1,080,723	+0.05(+0.16%)
Nov 28, 2016	29.67	30.42	29.67	29.88	949,560	-0.57(-1.89%)
Nov 25, 2016	30.40	30.47	30.19	30.46	372,688	+0.07(+0.23%)
Nov 23, 2016		30.39	30.39	30.39	0	+0.19(+0.64%)
Nov 22, 2016	30.20	30.26	29.93	30.19	822,048	+0.16(+0.54%)
Nov 21, 2016	30.28	30.28	29.74	30.03	1,253,810	-0.02(-0.05%)
Nov 18, 2016	29.83	30.12	29.69	30.05	1,908,386	+0.16(+0.55%)
Nov 17, 2016	29.60	29.95	29.41	29.88	1,659,862	+0.36(+1.24%)
Nov 16, 2016	29.53	29.83	29.45	29.52	1,369,634	-0.45(-1.50%)
Nov 15, 2016	29.50	30.02	29.16	29.97	1,433,420	+0.20(+0.68%)
Nov 14, 2016	29.45	30.29	29.37	29.77	1,628,938	+0.73(+2.51%)
Nov 11, 2016	28.16	29.10	28.16	29.04	1,712,612	+0.71(+2.52%)
Nov 10, 2016	27.86	28.97	27.81	28.32	2,318,096	+0.89(+3.26%)
Nov 09, 2016	26.34	27.54	26.32	27.43	2,293,051	+1.34(+5.15%)
Nov 08, 2016	26.02	26.30	25.88	26.09	882,905	-0.07(-0.27%)
Nov 07, 2016	25.90	26.19	25.86	26.16	1,242,301	+0.81(+3.19%)
Nov 04, 2016	25.22	25.62	25.08	25.35	705,387	+0.12(+0.46%)
Nov 03, 2016	25.24	25.41	25.13	25.23	660,099	+0.12(+0.46%)
Nov 02, 2016	25.45	25.47	25.01	25.12	1,052,222	-0.47(-1.82%)
Nov 01, 2016	25.79	25.90	25.34	25.58	1,025,216	-0.10(-0.39%)
Oct 31, 2016	25.62	25.77	25.49	25.68	1,060,247	+0.14(+0.55%)
Oct 28, 2016	25.90	25.90	25.43	25.54	947,046	-0.32(-1.23%)
Oct 27, 2016	25.88	25.99	25.74	25.86	721,098	+0.13(+0.51%)
Oct 26, 2016	25.50	25.86	25.45	25.73	733,153	+0.10(+0.39%)
Oct 25, 2016	25.68	25.84	25.52	25.63	989,650	-0.06(-0.24%)
Oct 24, 2016	25.92	25.94	25.69	25.69	732,621	+0.11(+0.42%)
Oct 21, 2016	25.46	25.72	25.43	25.58	1,455,590	-0.09(-0.33%)
Oct 20, 2016	25.78	26.23	25.66	25.67	1,516,061	-0.12(-0.45%)
Oct 19, 2016	25.19	25.83	25.19	25.78	2,071,075	+0.71(+2.85%)
Oct 18, 2016	25.06	25.21	24.75	25.07	1,927,718	+0.23(+0.91%)
Oct 17, 2016	24.85	25.04	24.77	24.84	1,292,451	-0.02(-0.09%)
Oct 14, 2016	25.02	25.19	24.72	24.87	1,272,394	+0.21(+0.85%)
Oct 13, 2016	24.91	25.16	24.39	24.66	1,169,705	-0.62(-2.46%)
Oct 12, 2016	25.35	25.50	25.27	25.28	861,904	-0.11(-0.43%)
Oct 11, 2016	25.73	25.83	25.29	25.39	1,510,866	-0.35(-1.36%)
Oct 10, 2016	25.98	26.04	25.72	25.74	906,773	-0.05(-0.21%)
Oct 07, 2016	25.66	25.85	25.45	25.79	1,042,651	+0.03(+0.12%)
Oct 06, 2016	25.91	25.95	25.61	25.76	956,449	-0.09(-0.33%)
Oct 05, 2016	25.47	26.06	25.40	25.85	1,558,830	+0.52(+2.05%)
Oct 04, 2016	25.12	25.45	25.06	25.33	2,014,137	+0.35(+1.40%)
Oct 03, 2016	25.05	25.32	24.91	24.98	1,141,600	-0.29(-1.14%)
Sep 30, 2016	25.06	25.40	24.85	25.26	1,193,449	+0.43(+1.72%)
Sep 29, 2016	25.07	25.30	24.68	24.84	1,630,549	-0.28(-1.11%)
Sep 28, 2016	24.96	25.12	24.70	25.12	1,384,210	+0.34(+1.38%)
Sep 27, 2016	24.53	24.81	24.42	24.77	1,475,664	+0.12(+0.47%)
Sep 26, 2016	24.96	25.04	24.61	24.66	1,322,920	-0.53(-2.10%)
Sep 23, 2016	25.17	25.40	25.08	25.19	1,388,328	-0.12(-0.46%)
Sep 22, 2016	25.24	25.33	25.17	25.30	1,608,619	+0.08(+0.31%)
Sep 21, 2016	25.29	25.40	24.99	25.22	1,195,839	+0.07(+0.28%)
Sep 20, 2016	25.39	25.53	25.08	25.15	1,081,017	-0.10(-0.40%)
Sep 19, 2016	25.23	25.60	25.15	25.26	921,964	+0.08(+0.31%)
Sep 16, 2016	25.15	25.29	24.98	25.18	2,095,756	-0.23(-0.92%)
Sep 15, 2016	25.08	25.42	25.03	25.41	1,274,927	+0.36(+1.43%)
Sep 14, 2016	25.10	25.35	24.99	25.05	1,414,442	-0.09(-0.34%)
Sep 13, 2016	25.35	25.35	24.84	25.14	1,777,755	-0.47(-1.85%)
Sep 12, 2016	25.12	25.61	24.90	25.61	1,978,679	+0.34(+1.35%)
Sep 09, 2016	25.49	25.71	25.27	25.27	1,661,821	-0.26(-1.00%)
Sep 08, 2016	25.58	25.70	25.34	25.53	997,611	-0.01(-0.03%)
Sep 07, 2016	25.30	25.54	25.24	25.54	1,266,760	+0.20(+0.79%)
Sep 06, 2016	25.93	25.99	25.30	25.33	1,261,959	-0.60(-2.30%)
Sep 02, 2016	25.60	25.93	25.93	25.93	1,959,157	+0.45(+1.76%)
Sep 01, 2016	25.70	25.78	25.19	25.48	987,278	-0.12(-0.45%)
Aug 31, 2016	25.80	25.82	25.35	25.60	1,104,949	-0.09(-0.36%)
Aug 30, 2016	25.57	25.74	25.52	25.69	759,932	+0.20(+0.79%)
Aug 29, 2016	25.29	25.59	25.29	25.49	917,314	+0.22(+0.89%)
Aug 26, 2016	25.06	25.33	24.98	25.26	1,158,655	+0.28(+1.11%)
Aug 25, 2016	24.88	25.04	24.84	24.99	1,061,455	+0.11(+0.44%)
Aug 24, 2016	24.89	25.06	24.82	24.88	554,776	-0.02(-0.09%)
Aug 23, 2016	24.88	25.18	24.83	24.90	1,007,623	-0.16(-0.65%)
Aug 22, 2016	24.97	25.11	24.92	25.06	715,892	-0.02(-0.09%)
Aug 19, 2016	24.82	25.09	24.72	25.09	1,270,818	+0.15(+0.62%)
Aug 18, 2016	24.71	24.94	24.65	24.93	890,376	+0.23(+0.94%)
Aug 17, 2016	24.48	24.78	24.48	24.70	1,091,356	+0.15(+0.60%)
Aug 16, 2016	24.46	24.70	24.44	24.55	1,095,733	-0.05(-0.19%)
Aug 15, 2016	24.25	24.65	24.17	24.60	891,752	+0.45(+1.86%)
Aug 12, 2016	23.98	24.15	23.89	24.15	723,844	-0.12(-0.48%)
Aug 11, 2016	24.31	24.37	24.20	24.27	785,748	+0.05(+0.19%)
Aug 10, 2016	24.57	24.65	24.20	24.22	759,351	-0.43(-1.76%)
Aug 09, 2016	24.51	24.66	24.51	24.65	650,077	+0.11(+0.44%)
Aug 08, 2016	24.67	24.75	24.51	24.55	789,800	-0.08(-0.31%)
Aug 05, 2016	23.99	24.64	23.91	24.62	1,438,971	+0.93(+3.92%)
Aug 04, 2016	23.57	23.76	23.55	23.69	977,169	+0.10(+0.43%)
Aug 03, 2016	23.20	23.59	23.20	23.59	773,231	+0.43(+1.84%)
Aug 02, 2016	23.35	23.49	23.01	23.17	1,308,192	-0.19(-0.80%)
Aug 01, 2016	23.59	23.71	23.32	23.35	881,746	-0.20(-0.85%)
Jul 29, 2016	23.67	23.79	23.54	23.55	806,267	-0.19(-0.81%)
Jul 28, 2016	23.71	23.83	23.55	23.75	496,543	-0.05(-0.23%)
Jul 27, 2016	23.84	24.05	23.73	23.80	821,463	-0.02(-0.10%)
Jul 26, 2016	23.61	23.88	23.61	23.83	738,960	+0.13(+0.56%)
Jul 25, 2016	23.88	23.92	23.69	23.69	671,259	-0.21(-0.87%)
Jul 22, 2016	23.69	23.96	23.54	23.90	924,784	+0.26(+1.08%)
Jul 21, 2016	23.59	23.69	23.48	23.65	1,340,452	+0.05(+0.23%)
Jul 20, 2016	23.78	23.79	23.46	23.59	1,036,145	+0.04(+0.16%)
Jul 19, 2016	23.41	23.74	23.09	23.55	1,346,586	+0.30(+1.30%)
Jul 18, 2016	23.21	23.35	22.73	23.25	1,535,054	-0.01(-0.03%)
Jul 15, 2016	23.35	23.43	23.13	23.26	926,986	+0.09(+0.37%)
Jul 14, 2016	23.38	23.43	23.11	23.18	1,030,856	+0.31(+1.35%)
Jul 13, 2016	22.87	23.04	22.81	22.87	1,517,146	-0.09(-0.40%)
Jul 12, 2016	22.73	23.01	22.70	22.96	1,234,100	+0.53(+2.38%)
Jul 11, 2016	22.25	22.56	22.25	22.42	1,113,014	+0.33(+1.47%)
Jul 08, 2016	22.27	22.42	22.08	22.10	1,443,189	+0.23(+1.06%)
Jul 07, 2016	21.54	21.95	21.54	21.87	2,550,942	+0.34(+1.58%)
Jul 06, 2016	21.15	21.60	21.09	21.53	1,746,355	+0.13(+0.62%)
Jul 05, 2016	21.68	21.72	21.26	21.40	1,382,432	-0.56(-2.57%)
Jul 01, 2016	22.25	21.96	21.96	21.96	1,506,328	-0.47(-2.10%)
Jun 30, 2016	22.08	22.43	21.81	22.43	1,464,255	+0.47(+2.15%)
Jun 29, 2016	21.72	22.04	21.69	21.96	1,674,990	+0.30(+1.39%)
Jun 28, 2016	21.40	21.76	21.17	21.66	1,728,331	+0.71(+3.40%)
Jun 27, 2016	21.57	21.58	20.82	20.95	2,090,779	-1.03(-4.68%)
Jun 24, 2016	22.05	22.61	21.96	21.98	2,385,061	-1.81(-7.61%)
Jun 23, 2016	23.28	23.79	23.18	23.79	1,192,978	+0.74(+3.19%)
Jun 22, 2016	23.07	23.37	23.04	23.05	867,408	-0.06(-0.27%)
Jun 21, 2016	23.11	23.20	22.87	23.11	1,049,025	+0.09(+0.37%)
Jun 20, 2016	23.24	23.64	22.98	23.03	1,217,854	+0.17(+0.74%)
Jun 17, 2016	22.73	22.99	22.65	22.86	2,891,714	+0.12(+0.51%)
Jun 16, 2016	22.83	22.85	22.55	22.74	1,858,297	-0.32(-1.41%)
Jun 15, 2016	22.99	23.45	22.87	23.07	1,486,804	+0.15(+0.64%)
Jun 14, 2016	23.36	23.53	22.09	22.92	1,483,441	-0.51(-2.18%)
Jun 13, 2016	23.74	23.85	23.38	23.43	1,761,603	-0.40(-1.68%)
Jun 10, 2016	23.80	23.88	23.62	23.83	1,205,640	-0.28(-1.15%)
Jun 09, 2016	24.36	24.36	23.99	24.11	1,925,333	-0.45(-1.85%)
Jun 08, 2016	24.48	24.66	24.46	24.56	893,223	+0.00(+0.00%)
Jun 07, 2016	24.74	24.79	24.55	24.56	897,888	-0.18(-0.75%)
Jun 06, 2016	24.48	24.93	24.43	24.75	905,305	+0.34(+1.39%)
Jun 03, 2016	24.63	24.63	23.75	24.41	1,774,747	-0.68(-2.70%)
Jun 02, 2016	24.90	25.09	24.78	25.09	893,345	+0.15(+0.62%)
Jun 01, 2016	24.56	24.97	24.39	24.93	938,985	+0.14(+0.56%)
May 31, 2016	24.98	25.00	24.69	24.79	860,572	-0.02(-0.09%)
May 27, 2016	24.52	24.82	24.82	24.82	1,220,244	+0.29(+1.16%)
May 26, 2016	24.73	24.74	24.45	24.53	866,163	-0.20(-0.81%)
May 25, 2016	24.58	24.96	24.58	24.73	1,204,427	+0.32(+1.29%)
May 24, 2016	24.06	24.53	24.05	24.42	964,610	+0.45(+1.90%)
May 23, 2016	24.13	24.17	23.78	23.96	1,220,306	-0.15(-0.61%)
May 20, 2016	23.92	24.23	23.92	24.11	1,159,932	+0.24(+1.00%)
May 19, 2016	24.08	24.39	23.60	23.87	1,372,125	-0.39(-1.59%)
May 18, 2016	23.26	24.34	23.21	24.26	1,786,782	+0.99(+4.24%)
May 17, 2016	23.18	23.52	22.96	23.27	1,652,726	-0.02(-0.10%)
May 16, 2016	22.99	23.42	22.91	23.29	960,062	+0.35(+1.51%)
May 13, 2016	23.40	23.74	22.88	22.95	1,556,673	-0.49(-2.10%)
May 12, 2016	23.65	23.87	23.23	23.44	1,016,031	-0.05(-0.23%)
May 11, 2016	23.42	23.85	23.32	23.49	1,134,515	-0.05(-0.23%)
May 10, 2016	23.21	23.59	23.15	23.55	1,133,903	+0.51(+2.21%)
May 09, 2016	23.02	23.24	22.89	23.04	713,109	-0.05(-0.20%)
May 06, 2016	22.81	23.09	22.74	23.08	947,569	+0.13(+0.57%)
May 05, 2016	23.18	23.31	22.90	22.95	1,342,698	-0.12(-0.53%)
May 04, 2016	23.37	23.69	22.85	23.08	2,067,945	-0.51(-2.16%)
May 03, 2016	23.75	23.75	23.39	23.58	632,182	-0.55(-2.27%)
May 02, 2016	24.07	24.19	23.87	24.13	903,328	+0.12(+0.48%)
Apr 29, 2016	23.95	24.13	23.74	24.02	1,052,080	-0.03(-0.13%)
Apr 28, 2016	24.14	24.39	23.93	24.05	726,811	-0.30(-1.23%)
Apr 27, 2016	24.37	24.47	24.09	24.35	1,201,174	-0.04(-0.16%)
Apr 26, 2016	24.15	24.45	23.95	24.39	1,281,537	+0.33(+1.38%)
Apr 25, 2016	24.02	24.05	23.77	24.05	1,123,292	-0.02(-0.10%)
Apr 22, 2016	24.05	24.30	23.94	24.08	1,596,930	+0.05(+0.22%)
Apr 21, 2016	24.26	24.47	23.95	24.02	1,123,427	-0.17(-0.70%)
Apr 20, 2016	23.88	24.24	23.83	24.19	1,822,396	+0.21(+0.87%)
Apr 19, 2016	23.75	24.02	23.11	23.99	2,613,233	+0.13(+0.55%)
Apr 18, 2016	23.21	23.89	23.11	23.85	2,274,959	+0.51(+2.18%)
Apr 15, 2016	23.30	23.38	23.11	23.35	1,294,784	+0.03(+0.13%)
Apr 14, 2016	23.08	23.59	22.95	23.32	802,051	+0.18(+0.77%)
Apr 13, 2016	22.50	23.20	22.44	23.14	1,296,008	+0.89(+3.98%)
Apr 12, 2016	22.00	22.27	21.75	22.25	1,430,131	+0.35(+1.58%)
Apr 11, 2016	21.86	22.25	21.86	21.90	1,035,690	+0.23(+1.07%)
Apr 08, 2016	21.64	22.03	21.61	21.67	1,018,822	+0.29(+1.37%)
Apr 07, 2016	21.80	21.91	21.28	21.38	1,335,219	-0.65(-2.94%)
Apr 06, 2016	21.94	22.10	21.72	22.03	1,775,244	+0.12(+0.53%)
Apr 05, 2016	22.13	22.30	21.89	21.91	1,218,288	-0.47(-2.10%)
Apr 04, 2016	22.34	22.56	22.07	22.38	1,152,068	+0.08(+0.38%)
Apr 01, 2016	22.11	22.36	21.89	22.30	1,773,199	+0.02(+0.07%)
Mar 31, 2016	22.44	22.58	21.98	22.28	1,759,422	-0.23(-1.03%)
Mar 30, 2016	22.42	22.88	22.34	22.51	1,230,863	+0.15(+0.69%)
Mar 29, 2016	22.31	22.41	21.98	22.36	1,588,665	-0.05(-0.21%)
Mar 28, 2016	22.47	22.61	22.23	22.41	857,649	+0.03(+0.14%)
Mar 24, 2016	22.34	22.37	22.37	22.37	977,363	-0.14(-0.62%)
Mar 23, 2016	22.68	22.74	22.51	22.51	1,046,178	-0.16(-0.71%)
Mar 22, 2016	22.39	22.81	22.12	22.68	1,277,397	+0.13(+0.58%)
Mar 21, 2016	22.51	22.72	22.31	22.54	1,213,917	-0.02(-0.07%)
Mar 18, 2016	22.27	22.83	22.27	22.56	3,156,895	+0.35(+1.60%)
Mar 17, 2016	22.03	22.28	21.71	22.21	1,703,642	+0.15(+0.66%)
Mar 16, 2016	22.15	22.55	21.84	22.06	1,545,484	-0.20(-0.90%)
Mar 15, 2016	22.34	22.43	22.05	22.26	1,614,495	-0.21(-0.93%)
Mar 14, 2016	22.47	22.56	22.26	22.47	1,097,530	-0.08(-0.34%)
Mar 11, 2016	22.21	22.57	22.09	22.54	1,141,321	+0.63(+2.87%)
Mar 10, 2016	21.94	22.44	21.58	21.91	1,311,275	+0.28(+1.31%)
Mar 09, 2016	21.86	22.01	21.53	21.63	998,369	-0.08(-0.35%)
Mar 08, 2016	22.03	22.18	21.71	21.71	1,563,809	-0.54(-2.42%)
Mar 07, 2016	22.11	22.43	22.11	22.24	1,477,051	-0.05(-0.21%)
Mar 04, 2016	22.09	22.54	22.09	22.29	1,251,861	+0.18(+0.80%)
Mar 03, 2016	21.68	22.25	21.55	22.11	2,723,224	+0.44(+2.02%)
Mar 02, 2016	21.35	21.68	21.27	21.68	1,232,942	+0.35(+1.66%)
Mar 01, 2016	20.59	21.33	20.50	21.32	1,986,920	+0.91(+4.48%)
Feb 29, 2016	20.91	20.96	20.41	20.41	1,128,769	-0.50(-2.39%)
Feb 26, 2016	20.72	21.10	20.62	20.91	1,141,787	+0.45(+2.21%)
Feb 25, 2016	20.38	20.60	20.20	20.46	913,202	+0.12(+0.60%)
Feb 24, 2016	20.14	20.40	19.79	20.33	1,367,253	-0.15(-0.75%)
Feb 23, 2016	20.80	20.88	20.27	20.49	978,400	-0.37(-1.77%)
Feb 22, 2016	20.53	20.96	20.70	20.86	1,098,948	+0.32(+1.57%)
Feb 19, 2016	20.13	20.79	20.06	20.53	1,883,944	+0.31(+1.52%)
Feb 18, 2016	21.20	21.37	20.13	20.23	4,165,708	-0.91(-4.32%)
Feb 17, 2016	21.39	21.58	21.06	21.14	1,880,787	-0.09(-0.43%)
Feb 16, 2016	21.14	21.56	21.02	21.23	1,974,497	+0.41(+1.95%)
Feb 12, 2016	20.51	20.82	20.82	20.82	1,559,040	+0.91(+4.55%)
Feb 11, 2016	20.04	20.19	19.56	19.92	2,517,875	-0.93(-4.46%)
Feb 10, 2016	21.10	21.51	20.85	20.85	1,216,881	-0.07(-0.33%)
Feb 09, 2016	20.58	21.09	20.14	20.92	2,561,865	+0.01(+0.04%)
Feb 08, 2016	21.56	21.57	20.53	20.91	2,969,086	-0.99(-4.52%)
Feb 05, 2016	22.73	22.99	21.84	21.90	2,172,267	-0.83(-3.65%)
Feb 04, 2016	22.41	22.95	22.41	22.73	1,738,515	+0.26(+1.16%)
Feb 03, 2016	22.67	22.73	21.79	22.47	1,366,328	+0.02(+0.07%)
Feb 02, 2016	22.61	22.74	22.34	22.45	1,066,673	-0.67(-2.89%)
Feb 01, 2016	23.27	23.38	22.90	23.12	1,511,345	-0.31(-1.34%)
Jan 29, 2016	22.77	23.43	22.64	23.43	2,056,826	+0.73(+3.21%)
Jan 28, 2016	22.88	23.14	22.70	22.71	1,412,950	+0.09(+0.41%)
Jan 27, 2016	22.27	23.13	22.19	22.61	2,021,671	+0.28(+1.27%)
Jan 26, 2016	21.56	22.34	21.55	22.33	2,235,496	+0.91(+4.27%)
Jan 25, 2016	22.28	22.35	21.39	21.42	1,388,262	-0.99(-4.42%)
Jan 22, 2016	21.90	22.42	21.68	22.41	2,372,229	+0.88(+4.06%)
Jan 21, 2016	21.80	22.18	21.41	21.53	1,534,830	-0.33(-1.51%)
Jan 20, 2016	21.95	22.22	21.32	21.86	2,734,236	-0.45(-2.00%)
Jan 19, 2016	22.29	23.02	21.98	22.31	2,487,029	-0.08(-0.34%)
Jan 15, 2016	21.87	22.38	22.38	22.38	1,793,150	-0.19(-0.85%)
Jan 14, 2016	22.39	22.74	22.01	22.57	1,886,846	+0.31(+1.41%)
Jan 13, 2016	23.20	23.27	22.09	22.26	2,018,741	-0.83(-3.59%)
Jan 12, 2016	23.17	23.33	22.67	23.09	2,255,774	+0.22(+0.97%)
Jan 11, 2016	22.94	23.06	22.54	22.87	2,576,790	+0.08(+0.37%)
Jan 08, 2016	23.37	23.50	22.74	22.78	2,461,633	-0.38(-1.66%)
Jan 07, 2016	23.37	23.69	23.14	23.17	2,941,200	-0.71(-2.99%)
Jan 06, 2016	23.60	23.97	23.56	23.88	1,768,728	-0.16(-0.67%)
Jan 05, 2016	24.19	24.46	23.95	24.04	1,706,510	-0.15(-0.60%)