Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2015	6.873	6.925	6.704	6.771	26,641,912	-0.28(-3.96%)
Aug 31, 2015	6.998	7.087	6.969	7.050	18,125,534	-0.02(-0.31%)
Aug 28, 2015	6.991	7.087	6.969	7.072	17,816,388	+0.04(+0.63%)
Aug 27, 2015	6.910	7.050	6.873	7.028	32,750,258	+0.23(+3.35%)
Aug 26, 2015	6.675	6.815	6.565	6.800	30,598,424	+0.35(+5.47%)
Aug 25, 2015	6.947	6.984	6.440	6.447	40,427,940	-0.15(-2.34%)
Aug 24, 2015	6.697	6.910	6.579	6.601	52,090,356	-0.51(-7.14%)
Aug 21, 2015	7.219	7.278	7.094	7.109	26,199,228	-0.19(-2.62%)
Aug 20, 2015	7.469	7.498	7.300	7.300	26,105,236	-0.24(-3.12%)
Aug 19, 2015	7.689	7.719	7.520	7.535	40,599,316	-0.18(-2.38%)
Aug 18, 2015	7.741	7.792	7.689	7.719	14,825,593	-0.04(-0.47%)
Aug 17, 2015	7.675	7.800	7.631	7.756	17,778,988	+0.00(+0.00%)
Aug 14, 2015	7.667	7.770	7.623	7.756	15,174,067	+0.10(+1.34%)
Aug 13, 2015	7.653	7.711	7.594	7.653	18,083,126	+0.04(+0.58%)
Aug 12, 2015	7.697	7.704	7.491	7.609	22,630,974	-0.17(-2.17%)
Aug 11, 2015	7.859	7.888	7.734	7.778	17,401,964	-0.16(-2.04%)
Aug 10, 2015	7.866	7.947	7.822	7.939	17,119,176	+0.13(+1.69%)
Aug 07, 2015	7.748	7.881	7.711	7.807	35,911,296	+0.04(+0.47%)
Aug 06, 2015	7.741	7.840	7.708	7.770	27,588,200	+0.07(+0.86%)
Aug 05, 2015	7.682	7.822	7.656	7.704	16,454,263	+0.08(+1.06%)
Aug 04, 2015	7.623	7.741	7.616	7.623	18,570,132	+0.00(+0.00%)
Aug 03, 2015	7.645	7.689	7.550	7.623	20,380,600	-0.01(-0.19%)
Jul 31, 2015	7.756	7.763	7.631	7.638	15,372,532	-0.13(-1.70%)
Jul 30, 2015	7.726	7.792	7.689	7.770	15,138,282	+0.04(+0.48%)
Jul 29, 2015	7.653	7.763	7.609	7.734	21,726,798	+0.09(+1.15%)
Jul 28, 2015	7.682	7.741	7.557	7.645	19,208,924	-0.01(-0.10%)
Jul 27, 2015	7.704	7.704	7.598	7.653	25,271,210	-0.11(-1.42%)
Jul 24, 2015	7.792	7.829	7.734	7.763	20,963,204	-0.04(-0.57%)
Jul 23, 2015	7.851	7.987	7.737	7.807	35,077,492	-0.06(-0.75%)
Jul 22, 2015	7.623	7.976	7.623	7.866	68,924,896	+0.21(+2.79%)
Jul 21, 2015	7.528	7.734	7.524	7.653	35,235,024	+0.15(+2.06%)
Jul 20, 2015	7.498	7.528	7.417	7.498	23,521,098	+0.06(+0.79%)
Jul 17, 2015	7.528	7.550	7.366	7.439	36,238,180	-0.20(-2.60%)
Jul 16, 2015	7.660	7.689	7.609	7.638	19,656,664	+0.06(+0.78%)
Jul 15, 2015	7.535	7.697	7.520	7.579	36,137,468	+0.07(+0.88%)
Jul 14, 2015	7.403	7.520	7.388	7.513	28,996,130	+0.01(+0.20%)
Jul 13, 2015	7.535	7.572	7.491	7.498	18,715,012	+0.04(+0.59%)
Jul 10, 2015	7.462	7.535	7.410	7.454	18,162,504	+0.10(+1.40%)
Jul 09, 2015	7.344	7.381	7.300	7.351	20,155,180	+0.12(+1.73%)
Jul 08, 2015	7.322	7.329	7.219	7.226	23,617,566	-0.15(-2.09%)
Jul 07, 2015	7.439	7.454	7.219	7.381	28,280,096	-0.10(-1.28%)
Jul 06, 2015	7.432	7.513	7.403	7.476	17,193,132	-0.07(-0.97%)
Jul 02, 2015	7.594	7.550	7.550	7.550	17,426,942	-0.10(-1.34%)
Jul 01, 2015	7.697	7.741	7.638	7.653	14,954,224	+0.04(+0.48%)
Jun 30, 2015	7.638	7.726	7.564	7.616	17,578,716	+0.05(+0.68%)
Jun 29, 2015	7.623	7.704	7.520	7.564	24,795,466	-0.18(-2.28%)
Jun 26, 2015	7.814	7.863	7.726	7.741	19,421,438	-0.03(-0.38%)
Jun 25, 2015	7.873	7.888	7.711	7.770	20,541,216	-0.07(-0.94%)
Jun 24, 2015	7.881	7.932	7.807	7.844	13,425,353	-0.07(-0.84%)
Jun 23, 2015	7.851	7.950	7.822	7.910	17,524,282	+0.11(+1.41%)
Jun 22, 2015	7.748	7.800	7.719	7.800	12,606,219	+0.12(+1.63%)
Jun 19, 2015	7.682	7.726	7.645	7.675	13,669,993	-0.04(-0.57%)
Jun 18, 2015	7.704	7.726	7.550	7.719	22,595,114	+0.04(+0.57%)
Jun 17, 2015	7.814	7.851	7.653	7.675	19,083,632	-0.12(-1.51%)
Jun 16, 2015	7.719	7.807	7.678	7.792	12,133,166	+0.07(+0.95%)
Jun 15, 2015	7.682	7.763	7.660	7.719	14,656,147	-0.06(-0.76%)
Jun 12, 2015	7.756	7.807	7.730	7.778	12,330,596	+0.01(+0.19%)
Jun 11, 2015	7.822	7.859	7.726	7.763	16,985,090	-0.07(-0.85%)
Jun 10, 2015	7.756	7.903	7.741	7.829	20,323,122	+0.12(+1.53%)
Jun 09, 2015	7.638	7.777	7.595	7.711	24,307,362	+0.09(+1.15%)
Jun 08, 2015	7.646	7.777	7.616	7.624	21,426,826	-0.07(-0.86%)
Jun 05, 2015	7.609	7.763	7.609	7.690	35,473,304	+0.22(+2.94%)
Jun 04, 2015	7.492	7.565	7.448	7.470	21,681,198	-0.06(-0.78%)
Jun 03, 2015	7.434	7.565	7.404	7.529	48,983,016	+0.12(+1.68%)
Jun 02, 2015	7.309	7.423	7.295	7.404	20,280,318	+0.11(+1.50%)
Jun 01, 2015	7.412	7.434	7.280	7.295	20,322,964	-0.08(-1.09%)
May 29, 2015	7.485	7.485	7.361	7.375	17,472,968	-0.10(-1.27%)
May 28, 2015	7.507	7.529	7.404	7.470	14,164,443	-0.04(-0.58%)
May 27, 2015	7.463	7.518	7.445	7.514	11,871,226	+0.07(+0.98%)
May 26, 2015	7.441	7.463	7.390	7.441	14,847,699	-0.03(-0.39%)
May 22, 2015	7.492	7.470	7.470	7.470	9,547,637	-0.01(-0.20%)
May 21, 2015	7.470	7.543	7.441	7.485	18,540,620	-0.01(-0.19%)
May 20, 2015	7.573	7.591	7.470	7.500	12,902,536	-0.10(-1.25%)
May 19, 2015	7.485	7.609	7.478	7.595	21,607,410	+0.13(+1.76%)
May 18, 2015	7.324	7.492	7.317	7.463	20,422,388	+0.17(+2.30%)
May 15, 2015	7.456	7.470	7.266	7.295	25,692,700	-0.15(-2.06%)
May 14, 2015	7.529	7.536	7.426	7.448	20,296,654	-0.05(-0.68%)
May 13, 2015	7.419	7.521	7.368	7.500	20,261,002	+0.07(+0.89%)
May 12, 2015	7.331	7.492	7.302	7.434	29,757,370	+0.07(+0.99%)
May 11, 2015	7.273	7.368	7.251	7.361	17,166,690	+0.10(+1.41%)
May 08, 2015	7.266	7.295	7.192	7.258	27,903,352	+0.03(+0.40%)
May 07, 2015	7.222	7.280	7.149	7.229	21,126,502	-0.02(-0.30%)
May 06, 2015	7.288	7.309	7.178	7.251	19,537,226	+0.01(+0.10%)
May 05, 2015	7.266	7.412	7.244	7.244	35,939,428	-0.05(-0.70%)
May 04, 2015	7.200	7.302	7.192	7.295	16,801,406	+0.11(+1.53%)