Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.36	32.38	31.49	32.02	1,060,357	-0.26(-0.80%)
May 30, 2017	32.21	32.41	31.92	32.27	945,550	-0.23(-0.70%)
May 26, 2017	32.73	32.81	32.46	32.50	547,301	-0.27(-0.84%)
May 25, 2017	32.75	33.04	32.64	32.78	637,968	+0.07(+0.22%)
May 24, 2017	32.99	33.19	32.56	32.70	799,979	-0.23(-0.71%)
May 23, 2017	32.56	33.17	32.38	32.94	726,225	+0.45(+1.40%)
May 22, 2017	32.40	32.56	31.99	32.49	869,818	+0.20(+0.63%)
May 19, 2017	32.25	32.57	32.21	32.28	667,830	+0.06(+0.19%)
May 18, 2017	31.70	32.33	31.56	32.22	1,355,840	+0.47(+1.48%)
May 17, 2017	33.14	32.52	31.39	31.75	962,501	-1.39(-4.18%)
May 16, 2017	33.11	33.27	32.76	33.14	778,103	+0.04(+0.12%)
May 15, 2017	33.13	33.21	32.96	33.10	1,045,159	+0.16(+0.50%)
May 12, 2017	32.48	32.93	32.29	32.93	892,456	+0.14(+0.43%)
May 11, 2017	33.21	33.21	32.40	32.79	1,139,173	-0.17(-0.52%)
May 10, 2017	32.85	33.12	32.69	32.96	843,458	+0.01(+0.02%)
May 09, 2017	33.34	33.48	32.80	32.96	657,130	-0.29(-0.87%)
May 08, 2017	33.24	33.33	32.96	33.24	998,872	+0.01(+0.02%)
May 05, 2017	33.60	33.72	33.09	33.24	685,432	-0.27(-0.79%)
May 04, 2017	33.81	33.93	33.45	33.50	732,247	+0.09(+0.26%)
May 03, 2017	32.85	33.46	32.63	33.42	987,137	+0.41(+1.23%)
May 02, 2017	33.35	33.52	32.88	33.01	779,698	-0.35(-1.06%)
May 01, 2017	32.95	33.57	32.61	33.36	1,040,388	+0.63(+1.91%)
Apr 28, 2017	33.39	33.53	32.71	32.74	725,441	-0.63(-1.90%)
Apr 27, 2017	33.89	33.94	33.22	33.37	767,776	-0.41(-1.21%)
Apr 26, 2017	33.38	34.18	33.19	33.78	1,119,010	+0.41(+1.22%)
Apr 25, 2017	33.93	33.93	33.36	33.37	1,310,309	-0.04(-0.12%)
Apr 24, 2017	33.64	34.01	33.32	33.41	1,085,354	+0.60(+1.84%)
Apr 21, 2017	32.85	33.09	32.63	32.81	591,524	-0.17(-0.52%)
Apr 20, 2017	32.63	33.05	32.59	32.98	720,184	+0.57(+1.76%)
Apr 19, 2017	32.37	32.81	32.15	32.41	1,104,632	+0.35(+1.10%)
Apr 18, 2017	31.33	32.78	31.29	32.05	2,206,379	+0.80(+2.56%)
Apr 17, 2017	30.71	31.27	30.60	31.26	737,618	+0.63(+2.05%)
Apr 13, 2017	31.07	31.33	30.61	30.63	691,191	-0.68(-2.18%)
Apr 12, 2017	31.80	31.89	31.26	31.31	540,751	-0.52(-1.65%)
Apr 11, 2017	31.34	31.84	31.26	31.84	757,428	+0.30(+0.94%)
Apr 10, 2017	31.72	32.10	31.40	31.54	545,029	-0.30(-0.93%)
Apr 07, 2017	31.58	32.02	31.53	31.84	668,563	-0.11(-0.34%)
Apr 06, 2017	31.49	32.02	31.29	31.95	555,406	+0.37(+1.17%)
Apr 05, 2017	32.48	32.65	31.51	31.58	926,125	-0.51(-1.59%)
Apr 04, 2017	31.80	32.20	31.79	32.09	923,696	+0.12(+0.37%)
Apr 03, 2017	32.14	32.27	31.54	31.97	686,598	-0.16(-0.49%)
Mar 31, 2017	32.30	32.46	32.09	32.13	871,617	-0.28(-0.87%)
Mar 30, 2017	31.19	32.55	31.19	32.41	1,288,049	+1.21(+3.87%)
Mar 29, 2017	31.26	31.47	31.06	31.20	533,668	-0.13(-0.42%)
Mar 28, 2017	30.69	31.51	30.68	31.33	574,770	+0.47(+1.52%)
Mar 27, 2017	29.99	30.91	29.72	30.86	776,786	-0.05(-0.18%)
Mar 24, 2017	31.04	31.19	30.65	30.92	615,838	+0.03(+0.10%)
Mar 23, 2017	30.57	31.29	30.47	30.89	952,475	+0.23(+0.74%)
Mar 22, 2017	30.41	30.89	30.02	30.66	1,484,363	-0.09(-0.31%)
Mar 21, 2017	32.88	33.05	30.70	30.75	1,517,145	-1.84(-5.65%)
Mar 20, 2017	32.74	32.85	32.52	32.59	700,086	-0.33(-1.00%)
Mar 17, 2017	32.81	33.01	32.57	32.92	1,795,194	+0.13(+0.41%)
Mar 16, 2017	32.81	32.99	32.64	32.79	1,046,378	+0.27(+0.82%)
Mar 15, 2017	33.10	33.23	32.40	32.52	925,937	-0.42(-1.28%)
Mar 14, 2017	32.82	32.98	32.36	32.95	564,447	+0.02(+0.05%)
Mar 13, 2017	32.97	33.19	32.81	32.93	1,102,054	-0.03(-0.09%)
Mar 10, 2017	33.52	33.58	32.79	32.96	828,108	-0.28(-0.85%)
Mar 09, 2017	33.28	33.44	33.07	33.24	744,181	+0.11(+0.33%)
Mar 08, 2017	33.86	33.95	33.12	33.13	751,304	-0.31(-0.93%)
Mar 07, 2017	33.59	33.74	33.38	33.45	589,152	-0.19(-0.56%)
Mar 06, 2017	33.60	33.78	33.31	33.63	1,082,898	-0.18(-0.53%)
Mar 03, 2017	33.67	33.90	33.45	33.81	778,078	+0.37(+1.12%)
Mar 02, 2017	34.41	34.41	33.42	33.44	847,715	-0.69(-2.03%)
Mar 01, 2017	33.53	34.26	33.49	34.13	1,092,934	+1.19(+3.60%)
Feb 28, 2017	33.04	33.26	32.84	32.95	851,838	-0.37(-1.10%)
Feb 27, 2017	32.94	33.32	32.94	33.31	722,243	+0.36(+1.09%)
Feb 24, 2017	32.67	33.12	32.50	32.96	427,613	-0.30(-0.89%)
Feb 23, 2017	33.35	33.49	32.96	33.25	545,583	-0.18(-0.54%)
Feb 22, 2017	33.10	33.69	33.05	33.43	1,776,199	+0.15(+0.45%)
Feb 21, 2017	33.25	33.51	33.08	33.28	682,076	+0.20(+0.61%)
Feb 17, 2017		33.08	33.08	33.08	0	+0.00(+0.00%)
Feb 16, 2017	33.17	33.28	32.93	33.08	749,030	-0.18(-0.54%)
Feb 15, 2017	33.56	33.56	33.18	33.26	929,575	-0.03(-0.09%)
Feb 14, 2017	32.78	33.35	32.64	33.29	1,138,862	+0.52(+1.60%)
Feb 13, 2017	32.74	33.10	32.73	32.77	742,276	+0.17(+0.53%)
Feb 10, 2017	32.71	32.80	32.43	32.60	715,604	+0.12(+0.38%)
Feb 09, 2017	32.30	32.67	32.14	32.47	667,984	+0.34(+1.07%)
Feb 08, 2017	32.14	32.24	31.80	32.13	683,316	-0.26(-0.80%)
Feb 07, 2017	32.67	32.76	32.24	32.39	752,643	-0.18(-0.55%)
Feb 06, 2017	32.64	32.99	32.55	32.56	630,015	-0.41(-1.25%)
Feb 03, 2017	32.64	33.03	32.39	32.98	722,818	+0.94(+2.95%)
Feb 02, 2017	32.15	32.46	31.88	32.03	1,090,694	-0.27(-0.85%)
Feb 01, 2017	33.07	33.31	32.24	32.31	1,220,518	-0.22(-0.67%)
Jan 31, 2017	32.54	32.93	32.31	32.53	930,503	-0.23(-0.71%)
Jan 30, 2017	32.74	32.79	32.32	32.76	754,614	-0.27(-0.80%)
Jan 27, 2017	33.31	33.46	32.97	33.03	632,153	-0.37(-1.10%)
Jan 26, 2017	33.31	33.51	33.09	33.39	1,074,929	+0.10(+0.30%)
Jan 25, 2017	32.90	33.33	32.86	33.29	1,111,826	+0.73(+2.23%)
Jan 24, 2017	32.21	32.69	32.03	32.56	872,553	+0.52(+1.61%)
Jan 23, 2017	32.02	32.32	31.78	32.05	725,943	-0.18(-0.56%)
Jan 20, 2017	32.11	32.53	32.09	32.23	645,548	+0.23(+0.71%)
Jan 19, 2017	32.26	32.39	31.79	32.00	878,970	-0.16(-0.49%)
Jan 18, 2017	31.92	32.20	31.46	32.16	1,602,857	+0.70(+2.23%)
Jan 17, 2017	32.11	32.27	31.37	31.46	1,867,736	-1.23(-3.75%)
Jan 13, 2017		32.68	32.68	32.68	0	+0.46(+1.43%)
Jan 12, 2017	32.68	32.70	31.89	32.22	1,025,452	-0.70(-2.13%)
Jan 11, 2017	32.69	32.93	32.39	32.92	1,507,921	+0.21(+0.64%)
Jan 10, 2017	32.25	32.80	32.20	32.71	1,308,482	+0.49(+1.53%)
Jan 09, 2017	32.21	32.29	31.91	32.22	1,194,237	-0.27(-0.84%)
Jan 06, 2017	32.53	32.65	32.20	32.49	1,071,588	+0.17(+0.53%)
Jan 05, 2017	32.65	32.83	32.03	32.32	1,262,912	-0.46(-1.40%)
Jan 04, 2017	32.22	32.81	32.21	32.78	1,119,988	+0.65(+2.02%)
Jan 03, 2017	32.53	32.71	31.79	32.14	1,296,432	+0.08(+0.24%)
Dec 30, 2016		32.06	32.06	32.06	0	+0.02(+0.05%)
Dec 29, 2016	32.25	32.49	31.89	32.04	665,914	-0.24(-0.75%)
Dec 28, 2016	32.64	32.64	32.22	32.28	656,714	-0.32(-0.98%)
Dec 27, 2016	32.58	32.62	32.36	32.60	635,146	+0.10(+0.31%)
Dec 23, 2016		32.50	32.50	32.50	0	+0.04(+0.12%)
Dec 22, 2016	32.41	32.57	32.25	32.46	583,752	+0.05(+0.14%)
Dec 21, 2016	32.45	32.55	32.17	32.42	833,030	+0.05(+0.17%)
Dec 20, 2016	32.25	32.38	32.10	32.36	741,850	+0.43(+1.34%)
Dec 19, 2016	31.64	31.95	31.35	31.93	888,286	+0.23(+0.74%)
Dec 16, 2016	32.05	32.53	31.57	31.70	3,790,085	-0.31(-0.98%)
Dec 15, 2016	31.88	32.16	31.66	32.01	1,247,454	+0.39(+1.23%)
Dec 14, 2016	30.84	32.18	30.84	31.62	1,563,371	-0.09(-0.30%)
Dec 13, 2016	31.68	31.85	31.32	31.71	1,210,930	+0.16(+0.52%)
Dec 12, 2016	32.12	32.39	31.50	31.55	1,175,530	-0.68(-2.10%)
Dec 09, 2016	32.18	32.32	31.80	32.23	1,152,601	-0.05(-0.17%)
Dec 08, 2016	32.45	32.46	31.28	32.28	1,395,716	+0.62(+1.97%)
Dec 07, 2016	31.38	31.71	31.24	31.66	806,802	+0.30(+0.97%)
Dec 06, 2016	31.39	31.39	30.90	31.36	1,224,265	+0.53(+1.72%)
Dec 05, 2016	30.87	31.01	30.66	30.83	972,739	+0.35(+1.15%)
Dec 02, 2016	30.53	30.66	30.34	30.48	1,115,645	-0.20(-0.66%)
Dec 01, 2016	30.44	30.73	30.31	30.68	980,861	+0.56(+1.86%)
Nov 30, 2016	30.35	30.48	30.07	30.12	1,504,807	+0.13(+0.44%)
Nov 29, 2016	29.85	30.21	29.82	29.99	1,078,715	+0.05(+0.16%)
Nov 28, 2016	29.73	30.48	29.73	29.94	947,795	-0.58(-1.89%)
Nov 25, 2016	30.45	30.52	30.24	30.52	371,995	+0.07(+0.23%)
Nov 23, 2016		30.45	30.45	30.45	0	+0.19(+0.64%)
Nov 22, 2016	30.26	30.31	29.99	30.25	820,520	+0.16(+0.54%)
Nov 21, 2016	30.34	30.34	29.79	30.09	1,251,480	-0.02(-0.05%)
Nov 18, 2016	29.89	30.17	29.74	30.10	1,904,840	+0.16(+0.55%)
Nov 17, 2016	29.65	30.01	29.47	29.94	1,656,777	+0.37(+1.24%)
Nov 16, 2016	29.58	29.89	29.50	29.57	1,367,089	-0.45(-1.50%)
Nov 15, 2016	29.55	30.07	29.22	30.03	1,430,756	+0.20(+0.68%)
Nov 14, 2016	29.50	30.34	29.43	29.82	1,625,911	+0.73(+2.51%)
Nov 11, 2016	28.21	29.15	28.21	29.09	1,709,430	+0.72(+2.52%)
Nov 10, 2016	27.91	29.02	27.86	28.38	2,313,788	+0.89(+3.26%)
Nov 09, 2016	26.38	27.59	26.37	27.48	2,288,790	+1.35(+5.15%)
Nov 08, 2016	26.07	26.35	25.93	26.14	881,265	-0.07(-0.27%)
Nov 07, 2016	25.95	26.24	25.91	26.21	1,239,993	+0.81(+3.19%)
Nov 04, 2016	25.26	25.66	25.12	25.40	704,076	+0.12(+0.46%)
Nov 03, 2016	25.29	25.46	25.18	25.28	658,873	+0.12(+0.46%)
Nov 02, 2016	25.50	25.52	25.06	25.16	1,050,266	-0.47(-1.82%)
Nov 01, 2016	25.84	25.95	25.39	25.63	1,023,311	-0.10(-0.39%)
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%)