Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	7.635	7.714	7.635	7.642	12,444,793	-0.04(-0.47%)
Jun 27, 2014	7.685	7.735	7.642	7.678	13,986,877	-0.01(-0.09%)
Jun 26, 2014	7.685	7.699	7.570	7.685	13,464,130	+0.00(+0.00%)
Jun 25, 2014	7.599	7.710	7.505	7.685	20,067,804	+0.07(+0.95%)
Jun 24, 2014	7.678	7.743	7.613	7.613	16,281,497	-0.09(-1.21%)
Jun 23, 2014	7.757	7.764	7.656	7.707	23,571,400	-0.04(-0.56%)
Jun 20, 2014	7.743	7.793	7.656	7.750	42,230,488	+0.06(+0.75%)
Jun 19, 2014	7.728	7.757	7.635	7.692	13,431,205	-0.03(-0.37%)
Jun 18, 2014	7.735	7.761	7.678	7.721	19,971,598	-0.01(-0.09%)
Jun 17, 2014	7.606	7.800	7.599	7.728	20,228,986	+0.11(+1.42%)
Jun 16, 2014	7.685	7.699	7.591	7.620	20,154,462	-0.09(-1.12%)
Jun 13, 2014	7.649	7.728	7.599	7.707	24,599,162	+0.07(+0.94%)
Jun 12, 2014	7.728	7.771	7.599	7.635	16,268,529	-0.09(-1.12%)
Jun 11, 2014	7.779	7.786	7.685	7.721	13,959,581	-0.06(-0.74%)
Jun 10, 2014	7.807	7.807	7.664	7.779	14,647,165	+0.16(+2.16%)
Jun 06, 2014	7.600	7.657	7.564	7.614	12,797,085	+0.02(+0.28%)
Jun 05, 2014	7.542	7.614	7.449	7.592	23,054,932	+0.08(+1.05%)
Jun 04, 2014	7.449	7.560	7.420	7.514	31,264,940	+0.04(+0.48%)
Jun 03, 2014	7.377	7.514	7.342	7.478	19,969,206	+0.07(+0.97%)
Jun 02, 2014	7.292	7.428	7.270	7.406	19,168,020	+0.11(+1.47%)
May 30, 2014	7.234	7.306	7.227	7.299	14,631,686	+0.06(+0.89%)
May 29, 2014	7.227	7.295	7.177	7.234	15,786,236	+0.00(+0.00%)
May 28, 2014	7.241	7.288	7.198	7.234	16,101,942	-0.01(-0.20%)
May 27, 2014	7.256	7.342	7.220	7.249	13,588,363	+0.04(+0.50%)
May 23, 2014	7.220	7.213	7.213	7.213	11,528,488	+0.01(+0.07%)
May 22, 2014	7.234	7.281	7.170	7.208	9,015,559	-0.03(-0.37%)
May 21, 2014	7.163	7.284	7.163	7.234	10,241,156	+0.09(+1.20%)
May 20, 2014	7.170	7.198	7.091	7.148	16,834,016	-0.04(-0.50%)
May 19, 2014	7.055	7.191	7.048	7.184	12,134,166	+0.11(+1.52%)
May 16, 2014	7.170	7.198	7.019	7.077	19,929,674	-0.11(-1.59%)
May 15, 2014	7.277	7.292	7.091	7.191	28,378,466	-0.11(-1.47%)
May 14, 2014	7.435	7.449	7.263	7.299	23,358,302	-0.17(-2.30%)
May 13, 2014	7.557	7.564	7.456	7.471	19,351,056	-0.06(-0.76%)
May 12, 2014	7.385	7.535	7.356	7.528	21,292,714	+0.18(+2.44%)
May 09, 2014	7.256	7.356	7.184	7.349	12,099,757	+0.06(+0.88%)
May 08, 2014	7.313	7.435	7.270	7.284	20,623,700	-0.06(-0.78%)
May 07, 2014	7.277	7.349	7.206	7.342	18,699,046	+0.10(+1.38%)
May 06, 2014	7.327	7.363	7.227	7.241	14,455,116	-0.10(-1.37%)
May 05, 2014	7.406	7.406	7.284	7.342	16,764,210	+0.01(+0.10%)
May 02, 2014	7.327	7.521	7.320	7.335	16,346,949	+0.02(+0.29%)
May 01, 2014	7.299	7.356	7.241	7.313	19,652,484	+0.05(+0.69%)
Apr 30, 2014	7.206	7.284	7.163	7.263	14,816,715	+0.04(+0.50%)
Apr 29, 2014	7.263	7.292	7.191	7.227	10,014,649	+0.01(+0.20%)
Apr 28, 2014	7.306	7.335	7.148	7.213	21,604,510	-0.06(-0.79%)
Apr 25, 2014	7.356	7.392	7.234	7.270	17,959,288	-0.11(-1.55%)
Apr 24, 2014	7.485	7.499	7.349	7.385	16,542,768	-0.07(-0.96%)
Apr 23, 2014	7.442	7.535	7.406	7.456	16,580,512	+0.01(+0.19%)
Apr 22, 2014	7.449	7.549	7.363	7.442	27,238,628	+0.08(+1.07%)
Apr 21, 2014	7.335	7.392	7.284	7.363	17,444,054	+0.04(+0.59%)
Apr 17, 2014	7.392	7.320	7.320	7.320	24,900,580	-0.09(-1.16%)
Apr 16, 2014	7.392	7.428	7.313	7.406	14,932,384	+0.05(+0.68%)
Apr 15, 2014	7.306	7.363	7.195	7.356	18,334,994	+0.06(+0.88%)
Apr 14, 2014	7.420	7.463	7.163	7.292	19,627,988	+0.01(+0.10%)
Apr 11, 2014	7.234	7.370	7.134	7.284	29,539,428	-0.09(-1.17%)
Apr 10, 2014	7.678	7.718	7.370	7.370	32,172,460	-0.29(-3.74%)
Apr 09, 2014	7.643	7.721	7.614	7.657	18,137,948	+0.02(+0.28%)
Apr 08, 2014	7.685	7.757	7.564	7.635	17,908,216	-0.06(-0.74%)
Apr 07, 2014	7.850	7.857	7.600	7.693	21,694,222	-0.16(-2.10%)
Apr 04, 2014	7.972	8.058	7.836	7.857	21,628,322	-0.08(-0.99%)
Apr 03, 2014	7.940	7.972	7.814	7.936	17,847,400	-0.01(-0.09%)
Apr 02, 2014	8.079	8.079	7.879	7.943	28,588,880	-0.11(-1.42%)
Apr 01, 2014	7.965	8.079	7.929	8.058	20,284,192	+0.10(+1.26%)
Mar 31, 2014	7.893	7.965	7.872	7.958	14,786,652	+0.11(+1.46%)
Mar 28, 2014	7.750	7.929	7.714	7.843	18,728,286	+0.11(+1.48%)
Mar 27, 2014	7.836	7.868	7.678	7.728	25,829,382	-0.15(-1.91%)
Mar 26, 2014	8.001	8.051	7.857	7.879	19,009,930	-0.08(-0.99%)
Mar 25, 2014	7.972	7.986	7.872	7.958	16,439,491	+0.03(+0.36%)
Mar 24, 2014	7.986	8.108	7.900	7.929	26,884,674	-0.01(-0.18%)
Mar 21, 2014	8.237	8.266	7.936	7.943	70,599,832	-0.15(-1.86%)
Mar 20, 2014	7.908	8.144	7.900	8.094	29,582,508	+0.15(+1.89%)
Mar 19, 2014	7.750	8.008	7.728	7.943	30,446,666	+0.20(+2.59%)
Mar 18, 2014	7.750	7.800	7.693	7.743	13,210,339	+0.01(+0.09%)
Mar 17, 2014	7.650	7.779	7.650	7.736	19,544,840	+0.12(+1.60%)
Mar 14, 2014	7.628	7.728	7.592	7.614	14,945,981	-0.03(-0.37%)
Mar 13, 2014	7.728	7.807	7.628	7.643	19,950,956	-0.06(-0.74%)
Mar 12, 2014	7.693	7.714	7.578	7.700	14,370,149	-0.01(-0.19%)
Mar 11, 2014	7.793	7.836	7.678	7.714	20,256,242	-0.07(-0.92%)
Mar 10, 2014	7.857	7.900	7.736	7.786	20,161,966	-0.11(-1.36%)
Mar 07, 2014	7.843	7.936	7.828	7.893	27,553,996	+0.16(+2.03%)
Mar 06, 2014	7.700	7.793	7.678	7.736	21,091,884	+0.07(+0.93%)
Mar 05, 2014	7.686	7.771	7.643	7.664	22,325,236	-0.04(-0.46%)
Mar 04, 2014	7.621	7.728	7.593	7.700	18,152,816	+0.18(+2.37%)
Mar 03, 2014	7.543	7.571	7.471	7.521	16,329,775	-0.08(-1.03%)
Feb 28, 2014	7.557	7.689	7.528	7.600	19,068,140	+0.05(+0.66%)
Feb 27, 2014	7.507	7.564	7.450	7.550	11,006,492	+0.04(+0.48%)
Feb 26, 2014	7.486	7.521	7.421	7.514	15,220,496	+0.05(+0.67%)
Feb 25, 2014	7.471	7.514	7.414	7.464	18,458,212	+0.01(+0.10%)
Feb 24, 2014	7.350	7.493	7.314	7.457	18,072,166	+0.14(+1.95%)
Feb 21, 2014	7.300	7.407	7.278	7.314	15,267,317	+0.01(+0.20%)
Feb 20, 2014	7.214	7.328	7.164	7.300	18,636,772	+0.09(+1.19%)
Feb 19, 2014	7.393	7.403	7.193	7.214	19,262,824	-0.19(-2.60%)
Feb 18, 2014	7.393	7.443	7.378	7.407	8,795,031	+0.01(+0.19%)
Feb 14, 2014	7.357	7.393	7.393	7.393	10,553,977	+0.04(+0.49%)
Feb 13, 2014	7.253	7.364	7.236	7.357	11,895,257	+0.04(+0.49%)
Feb 12, 2014	7.357	7.450	7.300	7.321	13,055,865	-0.04(-0.49%)
Feb 11, 2014	7.278	7.378	7.221	7.357	17,095,512	+0.07(+0.98%)
Feb 10, 2014	7.314	7.357	7.228	7.286	15,211,917	-0.02(-0.29%)
Feb 07, 2014	7.364	7.414	7.221	7.307	24,692,454	-0.03(-0.39%)
Feb 06, 2014	7.086	7.343	7.057	7.336	24,486,524	+0.26(+3.74%)
Feb 05, 2014	7.093	7.128	7.021	7.071	20,985,216	-0.05(-0.70%)
Feb 04, 2014	7.078	7.243	7.003	7.121	21,593,196	+0.11(+1.53%)
Feb 03, 2014	7.278	7.278	6.993	7.014	25,563,340	-0.25(-3.44%)
Jan 31, 2014	7.350	7.364	7.250	7.264	21,829,794	-0.19(-2.49%)
Jan 30, 2014	7.450	7.464	7.353	7.450	11,995,294	+0.09(+1.16%)
Jan 29, 2014	7.478	7.500	7.307	7.364	25,912,708	-0.16(-2.09%)
Jan 28, 2014	7.536	7.561	7.407	7.521	18,760,916	+0.09(+1.15%)
Jan 27, 2014	7.571	7.578	7.371	7.436	23,377,814	-0.10(-1.33%)
Jan 24, 2014	7.743	7.771	7.514	7.536	31,112,694	-0.26(-3.39%)
Jan 23, 2014	7.814	7.821	7.686	7.800	34,517,504	-0.07(-0.91%)
Jan 22, 2014	7.771	7.914	7.739	7.871	28,292,382	+0.11(+1.47%)
Jan 21, 2014	7.578	7.793	7.500	7.757	55,618,820	+0.21(+2.74%)
Jan 17, 2014	7.500	7.550	7.550	7.550	32,615,632	+0.06(+0.86%)
Jan 16, 2014	7.536	7.550	7.436	7.486	19,386,362	-0.11(-1.41%)
Jan 15, 2014	7.407	7.633	7.407	7.593	32,191,110	+0.19(+2.51%)
Jan 14, 2014	7.443	7.493	7.350	7.407	25,035,154	+0.04(+0.58%)
Jan 13, 2014	7.471	7.507	7.328	7.364	23,244,090	-0.12(-1.62%)
Jan 10, 2014	7.421	7.507	7.378	7.486	28,862,384	+0.02(+0.29%)
Jan 09, 2014	7.336	7.468	7.336	7.464	47,447,956	+0.14(+1.95%)
Jan 08, 2014	7.221	7.350	7.207	7.321	25,536,492	+0.11(+1.49%)
Jan 07, 2014	7.278	7.300	7.161	7.214	30,538,302	+0.02(+0.30%)
Jan 06, 2014	7.164	7.275	7.153	7.193	36,984,824	+0.14(+2.03%)
Jan 03, 2014	7.086	7.114	7.021	7.050	9,345,412	-0.01(-0.20%)
Jan 02, 2014	7.043	7.136	7.021	7.064	17,031,032	+0.00(+0.00%)
Dec 31, 2013	7.028	7.064	7.064	7.064	9,484,495	+0.04(+0.51%)
Dec 30, 2013	7.021	7.043	6.978	7.028	6,590,264	+0.01(+0.10%)
Dec 27, 2013	7.071	7.071	7.000	7.021	6,623,105	-0.04(-0.51%)
Dec 26, 2013	7.036	7.078	7.028	7.057	7,415,719	+0.02(+0.30%)
Dec 24, 2013	7.007	7.050	6.978	7.036	5,575,997	+0.02(+0.31%)
Dec 23, 2013	6.903	7.021	6.886	7.014	10,387,703	+0.14(+1.97%)
Dec 20, 2013	6.886	6.942	6.843	6.878	24,603,252	+0.03(+0.42%)
Dec 19, 2013	6.807	6.893	6.800	6.850	15,358,360	-0.01(-0.10%)
Dec 18, 2013	6.843	6.871	6.743	6.857	25,718,496	+0.06(+0.84%)
Dec 17, 2013	6.828	6.864	6.786	6.800	11,252,891	-0.04(-0.52%)
Dec 16, 2013	6.864	6.878	6.814	6.836	11,887,769	+0.03(+0.42%)
Dec 13, 2013	6.800	6.828	6.750	6.807	20,353,918	+0.01(+0.11%)
Dec 12, 2013	6.721	6.864	6.707	6.800	20,351,824	+0.07(+1.06%)
Dec 11, 2013	6.893	6.900	6.707	6.728	21,280,066	-0.08(-1.15%)
Dec 10, 2013	6.850	6.885	6.657	6.807	37,313,048	-0.05(-0.73%)
Dec 09, 2013	6.949	6.971	6.843	6.857	20,925,830	-0.06(-0.82%)
Dec 06, 2013	6.900	6.992	6.892	6.914	22,895,984	+0.11(+1.57%)
Dec 05, 2013	6.814	6.889	6.800	6.807	14,502,114	-0.08(-1.14%)
Dec 04, 2013	6.807	6.992	6.800	6.885	22,057,412	+0.09(+1.26%)
Dec 03, 2013	6.928	6.935	6.757	6.800	22,779,016	-0.14(-1.95%)
Dec 02, 2013	6.935	7.070	6.928	6.935	17,150,308	+0.01(+0.10%)
Nov 29, 2013	6.999	7.006	6.907	6.928	6,830,413	-0.06(-0.92%)
Nov 27, 2013	6.949	7.070	6.935	6.992	12,939,042	+0.04(+0.61%)
Nov 26, 2013	7.021	7.049	6.942	6.949	14,377,255	-0.04(-0.61%)
Nov 25, 2013	7.056	7.106	6.985	6.992	13,669,532	-0.03(-0.41%)
Nov 22, 2013	6.957	7.021	6.907	7.021	9,837,351	+0.09(+1.23%)
Nov 21, 2013	6.821	6.999	6.821	6.935	16,502,852	+0.09(+1.35%)
Nov 20, 2013	6.828	6.907	6.803	6.843	16,980,544	+0.02(+0.31%)
Nov 19, 2013	6.885	6.885	6.779	6.821	19,314,222	-0.06(-0.83%)
Nov 18, 2013	7.021	7.042	6.871	6.878	17,302,720	-0.14(-1.93%)
Nov 15, 2013	7.006	7.049	6.964	7.013	24,998,756	+0.03(+0.41%)
Nov 14, 2013	6.921	6.992	6.864	6.985	17,931,700	+0.12(+1.76%)
Nov 12, 2013	6.949	6.980	6.825	6.864	15,355,639	-0.11(-1.63%)
Nov 11, 2013	6.949	7.006	6.900	6.978	14,713,928	+0.01(+0.20%)
Nov 08, 2013	6.622	6.964	6.611	6.964	52,099,356	+0.37(+5.62%)
Nov 07, 2013	6.750	6.764	6.586	6.593	26,105,856	-0.14(-2.01%)
Nov 06, 2013	6.828	6.828	6.657	6.729	30,284,092	-0.06(-0.94%)
Nov 05, 2013	6.722	6.821	6.672	6.793	20,325,414	+0.06(+0.95%)
Nov 04, 2013	6.807	6.843	6.729	6.729	18,042,840	-0.07(-1.05%)
Nov 01, 2013	6.850	6.942	6.786	6.800	20,830,540	-0.06(-0.83%)
Oct 31, 2013	6.800	6.892	6.757	6.857	65,827,584	+0.06(+0.94%)
Oct 30, 2013	6.786	6.835	6.757	6.793	22,627,624	+0.03(+0.42%)
Oct 29, 2013	6.835	6.857	6.757	6.764	21,843,496	-0.04(-0.63%)
Oct 28, 2013	6.771	6.864	6.722	6.807	16,185,417	+0.05(+0.74%)
Oct 25, 2013	6.793	6.821	6.693	6.757	23,412,056	-0.04(-0.52%)
Oct 24, 2013	6.764	6.807	6.704	6.793	24,416,134	-0.04(-0.52%)
Oct 23, 2013	6.828	6.892	6.771	6.828	31,556,018	-0.06(-0.93%)
Oct 22, 2013	6.949	7.085	6.786	6.892	72,739,376	-0.26(-3.59%)
Oct 21, 2013	7.156	7.213	7.092	7.149	28,595,736	-0.05(-0.69%)
Oct 18, 2013	7.085	7.202	7.049	7.199	43,715,304	+0.12(+1.71%)
Oct 17, 2013	6.957	7.085	6.921	7.078	22,988,242	+0.09(+1.33%)
Oct 16, 2013	6.871	6.999	6.864	6.985	18,730,050	+0.17(+2.51%)
Oct 15, 2013	6.907	6.921	6.786	6.814	16,064,160	-0.11(-1.54%)
Oct 14, 2013	6.793	6.928	6.764	6.921	17,348,718	+0.09(+1.36%)
Oct 11, 2013	6.714	6.871	6.693	6.828	23,267,404	+0.09(+1.27%)
Oct 10, 2013	6.707	6.800	6.679	6.743	35,348,104	+0.14(+2.05%)
Oct 09, 2013	6.586	6.643	6.544	6.608	20,874,738	+0.04(+0.65%)
Oct 08, 2013	6.608	6.700	6.558	6.565	20,982,242	-0.04(-0.54%)
Oct 07, 2013	6.643	6.686	6.601	6.601	12,825,033	-0.11(-1.70%)
Oct 04, 2013	6.636	6.743	6.629	6.714	16,455,595	+0.09(+1.40%)
Oct 03, 2013	6.643	6.714	6.572	6.622	24,944,384	-0.02(-0.32%)
Oct 02, 2013	6.615	6.700	6.586	6.643	13,622,027	-0.05(-0.74%)
Oct 01, 2013	6.593	6.707	6.593	6.693	17,038,632	+0.07(+1.08%)
Sep 27, 2013	6.579	6.743	6.544	6.622	29,385,232	+0.09(+1.31%)
Sep 26, 2013	6.586	6.636	6.501	6.536	10,607,653	-0.05(-0.76%)
Sep 25, 2013	6.536	6.643	6.433	6.586	27,989,862	+0.04(+0.65%)
Sep 24, 2013	6.408	6.601	6.294	6.544	32,867,058	+0.09(+1.32%)
Sep 23, 2013	6.586	6.593	6.430	6.458	32,243,624	-0.16(-2.37%)
Sep 20, 2013	6.579	6.636	6.536	6.615	29,387,646	+0.06(+0.87%)
Sep 19, 2013	6.850	6.864	6.515	6.558	51,764,100	-0.28(-4.16%)
Sep 18, 2013	6.864	6.942	6.807	6.843	22,130,672	-0.02(-0.31%)
Sep 17, 2013	6.835	6.864	6.789	6.864	16,008,263	+0.04(+0.52%)
Sep 16, 2013	6.843	6.857	6.793	6.828	13,608,132	+0.05(+0.74%)
Sep 13, 2013	6.736	6.793	6.693	6.779	9,714,684	+0.03(+0.42%)
Sep 12, 2013	6.793	6.814	6.722	6.750	11,820,176	-0.05(-0.73%)
Sep 11, 2013	6.864	6.885	6.764	6.800	11,479,795	-0.06(-0.83%)
Sep 10, 2013	6.814	6.917	6.800	6.857	23,553,858	+0.09(+1.26%)
Sep 09, 2013	6.807	6.814	6.694	6.772	21,402,830	-0.01(-0.10%)
Sep 06, 2013	6.843	6.857	6.658	6.779	18,672,296	-0.01(-0.21%)
Sep 05, 2013	6.743	6.843	6.743	6.793	12,786,395	+0.06(+0.84%)
Sep 04, 2013	6.651	6.807	6.630	6.736	22,995,656	+0.10(+1.50%)
Sep 03, 2013	6.765	6.850	6.587	6.637	20,095,480	-0.04(-0.53%)
Aug 30, 2013	6.765	6.772	6.637	6.672	12,916,959	-0.06(-0.95%)
Aug 29, 2013	6.679	6.828	6.665	6.736	14,722,689	+0.04(+0.53%)
Aug 28, 2013	6.708	6.765	6.630	6.701	20,362,948	-0.02(-0.26%)
Aug 27, 2013	6.878	6.885	6.708	6.718	28,673,168	-0.24(-3.52%)
Aug 26, 2013	7.048	7.059	6.956	6.963	14,565,120	-0.09(-1.31%)
Aug 23, 2013	7.169	7.190	7.020	7.056	14,057,993	-0.09(-1.19%)
Aug 22, 2013	6.999	7.166	6.978	7.141	18,092,290	+0.16(+2.24%)
Aug 21, 2013	6.985	7.080	6.899	6.985	25,367,706	-0.01(-0.20%)
Aug 20, 2013	6.871	7.070	6.857	6.999	30,494,782	+0.13(+1.86%)
Aug 19, 2013	6.985	7.013	6.871	6.871	20,127,936	-0.11(-1.63%)
Aug 16, 2013	6.942	7.063	6.938	6.985	19,990,466	+0.02(+0.31%)
Aug 15, 2013	6.978	7.027	6.928	6.963	20,034,298	-0.10(-1.41%)
Aug 14, 2013	7.006	7.084	6.992	7.063	17,714,688	+0.05(+0.71%)
Aug 13, 2013	7.027	7.070	6.928	7.013	15,905,745	+0.02(+0.30%)
Aug 12, 2013	6.999	7.077	6.963	6.992	21,495,304	-0.05(-0.71%)
Aug 09, 2013	7.041	7.134	7.034	7.041	15,306,771	-0.01(-0.10%)
Aug 08, 2013	7.098	7.134	7.013	7.048	15,854,998	+0.01(+0.20%)
Aug 07, 2013	7.098	7.098	7.002	7.034	17,621,100	-0.08(-1.10%)
Aug 06, 2013	7.269	7.269	7.105	7.112	18,803,310	-0.16(-2.24%)
Aug 05, 2013	7.261	7.304	7.219	7.276	10,149,297	+0.01(+0.10%)
Aug 02, 2013	7.254	7.318	7.201	7.269	18,156,882	-0.01(-0.19%)
Aug 01, 2013	7.183	7.311	7.134	7.283	26,607,530	+0.18(+2.50%)
Jul 31, 2013	7.162	7.293	7.098	7.105	38,840,436	-0.02(-0.30%)
Jul 30, 2013	7.190	7.233	7.091	7.127	24,338,896	-0.01(-0.20%)
Jul 29, 2013	7.261	7.269	7.105	7.141	18,748,404	-0.12(-1.66%)
Jul 26, 2013	7.169	7.276	7.148	7.261	15,466,816	+0.04(+0.49%)
Jul 25, 2013	7.247	7.332	7.169	7.226	23,774,752	-0.03(-0.39%)
Jul 24, 2013	7.425	7.467	7.254	7.254	27,759,194	-0.14(-1.92%)
Jul 23, 2013	7.354	7.403	7.201	7.396	48,731,356	+0.00(+0.00%)
Jul 22, 2013	7.283	7.396	7.247	7.396	27,501,094	+0.13(+1.86%)
Jul 19, 2013	7.290	7.297	7.169	7.261	18,813,660	+0.00(+0.00%)
Jul 18, 2013	7.070	7.290	7.009	7.261	23,124,248	+0.19(+2.66%)
Jul 17, 2013	6.942	7.091	6.935	7.073	18,542,904	+0.16(+2.31%)
Jul 16, 2013	7.056	7.077	6.892	6.914	36,547,396	-0.13(-1.91%)
Jul 15, 2013	7.155	7.180	7.041	7.048	18,331,644	-0.05(-0.70%)
Jul 12, 2013	7.056	7.112	7.013	7.098	19,972,102	+0.09(+1.21%)
Jul 11, 2013	7.297	7.304	6.903	7.013	35,466,564	-0.18(-2.47%)
Jul 10, 2013	7.247	7.254	7.102	7.190	25,673,004	-0.05(-0.69%)
Jul 09, 2013	7.269	7.290	7.127	7.240	27,930,488	+0.04(+0.49%)
Jul 08, 2013	7.318	7.340	7.205	7.205	23,249,238	-0.02(-0.29%)
Jul 05, 2013	7.105	7.226	7.070	7.226	18,773,468	+0.21(+3.04%)
Jul 03, 2013	6.921	7.020	6.850	7.013	13,473,559	+0.04(+0.61%)
Jul 02, 2013	6.921	7.056	6.907	6.970	25,386,282	+0.06(+0.82%)