Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	22.65	22.69	22.30	22.63	1,733,901	+0.41(+1.82%)
Sep 29, 2015	22.13	22.32	21.96	22.23	1,502,011	+0.12(+0.55%)
Sep 28, 2015	22.60	22.64	22.04	22.11	1,789,599	-0.62(-2.73%)
Sep 25, 2015	23.00	23.10	22.60	22.73	1,689,586	+0.04(+0.17%)
Sep 24, 2015	22.24	22.71	22.24	22.69	1,705,153	+0.19(+0.85%)
Sep 23, 2015	22.38	22.73	22.33	22.50	671,996	+0.14(+0.62%)
Sep 22, 2015	22.37	22.52	22.17	22.36	861,179	-0.27(-1.18%)
Sep 21, 2015	22.53	22.81	22.40	22.63	1,061,317	+0.31(+1.37%)
Sep 18, 2015	22.53	22.55	22.23	22.32	2,633,436	-0.57(-2.47%)
Sep 17, 2015	23.47	23.74	22.74	22.89	1,593,162	-0.60(-2.57%)
Sep 16, 2015	23.47	23.58	23.21	23.49	1,186,059	-0.08(-0.32%)
Sep 15, 2015	23.32	23.66	23.23	23.57	940,599	+0.35(+1.52%)
Sep 14, 2015	23.05	23.29	22.91	23.21	1,170,581	+0.17(+0.73%)
Sep 11, 2015	22.94	23.08	22.81	23.05	689,121	-0.05(-0.20%)
Sep 10, 2015	23.03	23.33	22.95	23.09	2,745,316	-0.04(-0.16%)
Sep 09, 2015	23.73	23.79	23.08	23.13	1,481,967	-0.31(-1.33%)
Sep 08, 2015	23.15	23.45	23.06	23.44	1,202,270	+0.64(+2.81%)
Sep 04, 2015	22.71	22.80	22.80	22.80	1,347,542	-0.08(-0.37%)
Sep 03, 2015	22.76	23.11	22.68	22.89	1,069,929	+0.21(+0.91%)
Sep 02, 2015	22.48	22.68	22.27	22.68	1,860,807	+0.50(+2.23%)
Sep 01, 2015	22.63	22.81	22.04	22.19	1,940,541	-1.01(-4.34%)
Aug 31, 2015	22.76	23.29	22.60	23.19	1,269,649	+0.26(+1.13%)
Aug 28, 2015	22.80	23.08	22.65	22.93	1,034,409	-0.02(-0.10%)
Aug 27, 2015	22.76	23.05	22.44	22.96	1,530,565	+0.52(+2.31%)
Aug 26, 2015	22.09	22.48	21.69	22.44	1,639,600	+0.91(+4.21%)
Aug 25, 2015	22.54	22.55	21.49	21.53	2,251,694	-0.18(-0.84%)
Aug 24, 2015	20.97	22.37	20.81	21.71	2,776,205	-1.08(-4.75%)
Aug 21, 2015	22.91	23.16	22.68	22.80	1,756,171	-0.39(-1.68%)
Aug 20, 2015	23.80	23.83	23.17	23.18	1,308,161	-0.87(-3.61%)
Aug 19, 2015	24.20	24.32	23.95	24.05	950,668	-0.24(-0.97%)
Aug 18, 2015	24.27	24.50	24.22	24.29	742,345	+0.06(+0.25%)
Aug 17, 2015	24.04	24.51	23.57	24.23	1,828,672	+0.00(+0.00%)
Aug 14, 2015	23.99	24.30	23.98	24.23	552,070	+0.24(+0.98%)
Aug 13, 2015	23.90	24.07	23.75	23.99	757,883	+0.14(+0.61%)
Aug 12, 2015	24.06	24.10	23.42	23.85	1,359,971	-0.41(-1.70%)
Aug 11, 2015	24.53	24.61	24.16	24.26	1,286,823	-0.46(-1.88%)
Aug 10, 2015	24.30	24.74	24.10	24.72	900,783	+0.52(+2.14%)
Aug 07, 2015	24.37	24.53	24.05	24.21	880,009	-0.14(-0.56%)
Aug 06, 2015	24.62	24.78	24.32	24.34	673,544	-0.26(-1.05%)
Aug 05, 2015	24.36	24.78	24.36	24.60	967,527	+0.29(+1.19%)
Aug 04, 2015	24.10	24.44	24.05	24.31	1,103,780	+0.26(+1.08%)
Aug 03, 2015	23.98	24.14	23.79	24.05	722,506	+0.03(+0.13%)
Jul 31, 2015	24.05	24.20	23.85	24.02	1,145,722	-0.02(-0.06%)
Jul 30, 2015	23.88	24.08	23.86	24.04	745,418	+0.08(+0.32%)
Jul 29, 2015	23.82	24.12	23.76	23.96	1,310,654	+0.11(+0.45%)
Jul 28, 2015	23.95	23.99	23.61	23.85	896,488	+0.15(+0.64%)
Jul 27, 2015	23.78	23.88	23.57	23.70	946,998	-0.30(-1.27%)
Jul 24, 2015	24.31	24.33	23.95	24.01	952,435	-0.25(-1.04%)
Jul 23, 2015	24.39	24.54	24.13	24.26	1,636,751	-0.08(-0.34%)
Jul 22, 2015	23.94	24.45	23.91	24.34	1,882,069	+0.52(+2.18%)
Jul 21, 2015	23.95	24.47	23.76	23.82	2,665,757	+0.03(+0.13%)
Jul 20, 2015	23.70	23.92	23.66	23.79	1,285,071	+0.08(+0.35%)
Jul 17, 2015	23.85	23.92	23.49	23.71	1,147,257	-0.21(-0.89%)
Jul 16, 2015	23.92	23.94	23.76	23.92	1,363,313	+0.13(+0.54%)
Jul 15, 2015	23.68	23.92	23.60	23.79	753,587	+0.16(+0.68%)
Jul 14, 2015	23.42	23.65	23.31	23.63	1,055,831	+0.12(+0.52%)
Jul 13, 2015	23.51	23.59	23.43	23.51	1,117,497	+0.17(+0.72%)
Jul 10, 2015	23.40	23.47	23.21	23.34	905,434	+0.24(+1.06%)
Jul 09, 2015	23.21	23.25	22.98	23.10	790,813	+0.27(+1.17%)
Jul 08, 2015	22.91	23.02	22.72	22.83	932,374	-0.26(-1.12%)
Jul 07, 2015	23.25	23.25	22.74	23.09	1,354,974	-0.25(-1.08%)
Jul 06, 2015	22.99	23.37	22.86	23.34	1,545,281	+0.08(+0.33%)
Jul 02, 2015	23.60	23.27	23.27	23.27	1,272,489	-0.38(-1.61%)
Jul 01, 2015	23.81	23.83	23.54	23.65	1,258,006	+0.16(+0.68%)
Jun 30, 2015	23.60	23.79	23.31	23.49	1,664,868	+0.14(+0.59%)
Jun 29, 2015	23.57	23.75	23.34	23.35	1,618,414	-0.57(-2.39%)
Jun 26, 2015	23.73	23.95	23.60	23.92	2,110,716	+0.30(+1.26%)
Jun 25, 2015	23.52	23.71	23.48	23.63	1,836,727	+0.14(+0.58%)
Jun 24, 2015	23.41	23.69	23.28	23.49	1,956,695	+0.01(+0.03%)
Jun 23, 2015	23.53	23.63	23.39	23.48	921,529	+0.09(+0.39%)
Jun 22, 2015	23.16	23.40	23.13	23.39	1,280,858	+0.44(+1.93%)
Jun 19, 2015	23.07	23.18	22.90	22.95	2,488,147	-0.27(-1.15%)
Jun 18, 2015	23.28	23.30	22.94	23.21	914,152	+0.07(+0.30%)
Jun 17, 2015	23.59	23.60	23.07	23.15	1,259,730	-0.37(-1.56%)
Jun 16, 2015	23.08	23.53	23.04	23.51	1,463,346	+0.34(+1.48%)
Jun 15, 2015	23.02	23.44	22.94	23.17	1,382,464	-0.14(-0.59%)
Jun 12, 2015	23.24	23.33	23.11	23.31	1,016,716	+0.03(+0.13%)
Jun 11, 2015	23.41	23.50	23.06	23.28	1,028,714	-0.14(-0.59%)
Jun 10, 2015	22.98	23.53	22.86	23.41	2,060,709	+0.58(+2.54%)
Jun 09, 2015	22.66	22.97	22.57	22.83	857,175	+0.20(+0.88%)
Jun 08, 2015	22.73	22.86	22.61	22.64	1,361,952	-0.14(-0.64%)
Jun 05, 2015	22.60	22.84	22.54	22.78	1,302,845	+0.43(+1.91%)
Jun 04, 2015	22.48	22.56	22.30	22.35	634,969	-0.21(-0.91%)
Jun 03, 2015	22.34	22.66	22.32	22.56	1,262,886	+0.34(+1.54%)
Jun 02, 2015	22.09	22.40	21.93	22.22	1,493,670	+0.12(+0.55%)
Jun 01, 2015	22.23	22.23	21.91	22.09	1,157,953	-0.02(-0.10%)
May 29, 2015	22.21	22.28	22.03	22.12	1,526,903	-0.12(-0.55%)
May 28, 2015	22.22	22.32	22.10	22.24	801,749	-0.02(-0.07%)
May 27, 2015	22.12	22.28	22.06	22.25	643,998	+0.18(+0.83%)
May 26, 2015	22.06	22.13	21.93	22.07	925,777	-0.07(-0.31%)
May 22, 2015	22.30	22.14	22.14	22.14	519,860	-0.13(-0.58%)
May 21, 2015	22.22	22.33	22.16	22.27	669,466	-0.01(-0.03%)
May 20, 2015	22.41	22.41	22.11	22.28	1,107,974	-0.13(-0.58%)
May 19, 2015	22.11	22.44	22.11	22.41	1,040,650	+0.30(+1.34%)
May 18, 2015	21.64	22.16	21.64	22.11	1,449,401	+0.47(+2.18%)
May 15, 2015	21.81	21.90	21.49	21.64	834,051	-0.22(-1.01%)
May 14, 2015	21.67	21.87	21.56	21.86	1,111,379	+0.26(+1.20%)
May 13, 2015	21.53	21.67	21.42	21.60	673,363	+0.05(+0.21%)
May 12, 2015	21.41	21.61	21.22	21.55	688,101	+0.06(+0.28%)
May 11, 2015	21.26	21.55	21.20	21.49	900,154	+0.20(+0.93%)
May 08, 2015	21.25	21.35	21.04	21.29	639,858	+0.18(+0.87%)
May 07, 2015	21.03	21.21	20.94	21.11	721,604	+0.02(+0.11%)
May 06, 2015	21.14	21.22	20.94	21.09	836,418	+0.00(+0.00%)
May 05, 2015	21.17	21.39	21.04	21.09	721,563	-0.19(-0.90%)
May 04, 2015	21.03	21.31	21.00	21.28	560,949	+0.30(+1.42%)
May 01, 2015	21.09	21.25	20.95	20.98	848,015	-0.10(-0.47%)
Apr 30, 2015	21.34	21.45	21.07	21.08	853,187	-0.26(-1.21%)
Apr 29, 2015	21.16	21.51	21.16	21.34	1,461,539	+0.10(+0.47%)
Apr 28, 2015	20.90	21.24	20.81	21.24	1,024,707	+0.36(+1.72%)
Apr 27, 2015	21.15	21.31	20.84	20.88	1,149,723	-0.17(-0.80%)
Apr 24, 2015	21.30	21.33	21.04	21.05	717,054	-0.28(-1.32%)
Apr 23, 2015	21.46	21.50	21.17	21.33	1,032,405	-0.17(-0.78%)
Apr 22, 2015	21.50	21.66	21.40	21.50	1,279,152	+0.05(+0.21%)
Apr 21, 2015	21.42	21.49	21.04	21.45	2,586,355	+0.35(+1.66%)
Apr 20, 2015	21.13	21.37	21.04	21.10	1,284,849	+0.05(+0.22%)
Apr 17, 2015	21.12	21.25	20.94	21.06	711,667	-0.22(-1.04%)
Apr 16, 2015	21.32	21.39	21.10	21.28	650,133	-0.10(-0.46%)
Apr 15, 2015	21.21	21.56	21.21	21.38	814,024	+0.16(+0.75%)
Apr 14, 2015	21.32	21.36	21.03	21.22	921,551	-0.14(-0.68%)
Apr 13, 2015	21.28	21.40	21.22	21.36	651,788	+0.18(+0.83%)
Apr 10, 2015	21.03	21.22	20.94	21.19	826,220	+0.16(+0.76%)
Apr 09, 2015	21.16	21.23	20.86	21.03	2,046,907	-0.11(-0.54%)
Apr 08, 2015	21.19	21.35	21.13	21.14	1,005,497	-0.01(-0.04%)
Apr 07, 2015	21.12	21.33	21.09	21.15	1,233,144	+0.05(+0.25%)
Apr 06, 2015	21.05	21.22	20.82	21.10	1,652,233	-0.14(-0.68%)
Apr 02, 2015	21.00	21.24	21.24	21.24	1,287,841	-0.06(-0.29%)
Apr 01, 2015	21.31	21.38	21.10	21.30	949,313	-0.05(-0.21%)
Mar 31, 2015	21.32	21.43	21.21	21.35	968,430	-0.08(-0.39%)
Mar 30, 2015	21.24	21.55	21.24	21.43	882,668	+0.34(+1.63%)
Mar 27, 2015	21.15	21.19	20.97	21.09	600,155	-0.09(-0.43%)
Mar 26, 2015	21.04	21.25	20.87	21.18	1,313,531	+0.08(+0.36%)
Mar 25, 2015	21.51	21.51	21.10	21.10	1,551,151	-0.40(-1.84%)
Mar 24, 2015	21.48	21.61	21.42	21.50	1,475,244	-0.02(-0.07%)
Mar 23, 2015	21.57	21.64	21.41	21.51	1,052,264	-0.06(-0.28%)
Mar 20, 2015	21.19	21.60	21.11	21.58	2,360,529	+0.46(+2.16%)
Mar 19, 2015	21.38	21.47	20.98	21.12	2,015,889	-0.37(-1.70%)
Mar 18, 2015	21.72	21.96	21.39	21.48	1,147,261	-0.23(-1.05%)
Mar 17, 2015	21.47	21.71	21.41	21.71	1,070,380	+0.08(+0.35%)
Mar 16, 2015	21.64	21.69	21.38	21.64	1,844,681	+0.08(+0.35%)
Mar 13, 2015	21.87	21.87	21.25	21.56	2,667,919	-0.40(-1.80%)
Mar 12, 2015	21.61	21.98	21.59	21.96	1,562,409	+0.50(+2.31%)
Mar 11, 2015	21.17	21.49	21.13	21.46	1,295,723	+0.31(+1.48%)
Mar 10, 2015	21.29	21.35	21.10	21.15	1,501,597	-0.39(-1.80%)
Mar 09, 2015	21.32	21.59	21.32	21.54	1,279,757	+0.20(+0.93%)
Mar 06, 2015	21.26	21.58	21.16	21.34	1,247,764	+0.26(+1.23%)
Mar 05, 2015	20.84	21.10	20.69	21.08	1,007,532	+0.24(+1.17%)
Mar 04, 2015	20.89	20.99	20.77	20.84	1,996,956	-0.10(-0.47%)
Mar 03, 2015	21.29	21.34	20.90	20.94	2,910,333	-0.41(-1.93%)
Mar 02, 2015	21.33	21.55	21.23	21.35	2,105,643	+0.02(+0.07%)
Feb 27, 2015	21.37	21.51	21.31	21.33	1,401,376	-0.10(-0.46%)
Feb 26, 2015	21.35	21.51	21.34	21.43	1,632,850	+0.03(+0.14%)
Feb 25, 2015	21.32	21.55	21.29	21.40	1,696,935	+0.05(+0.25%)
Feb 24, 2015	21.29	21.53	21.25	21.35	2,387,359	+0.06(+0.29%)
Feb 23, 2015	21.54	21.55	21.21	21.29	3,092,483	-0.38(-1.76%)
Feb 20, 2015	21.33	21.70	21.13	21.67	1,228,036	+0.28(+1.32%)
Feb 19, 2015	21.17	21.44	21.02	21.39	947,844	+0.10(+0.47%)
Feb 18, 2015	21.44	21.59	21.22	21.29	1,114,593	-0.23(-1.06%)
Feb 17, 2015	21.32	21.58	21.20	21.51	1,436,645	+0.08(+0.39%)
Feb 13, 2015	21.49	21.43	21.43	21.43	1,285,873	-0.02(-0.07%)
Feb 12, 2015	21.23	21.45	21.19	21.45	1,837,084	+0.32(+1.52%)
Feb 11, 2015	21.34	21.36	21.00	21.13	1,891,535	-0.23(-1.07%)
Feb 10, 2015	21.30	21.40	21.08	21.35	1,785,936	+0.27(+1.26%)
Feb 09, 2015	20.95	21.22	20.87	21.09	1,206,626	-0.04(-0.18%)
Feb 06, 2015	20.96	21.56	20.87	21.13	3,597,377	+0.36(+1.72%)
Feb 05, 2015	20.53	20.86	20.52	20.77	1,479,857	+0.31(+1.53%)
Feb 04, 2015	20.40	20.67	20.37	20.46	1,077,690	-0.08(-0.37%)
Feb 03, 2015	20.09	20.53	19.99	20.53	1,681,358	+0.58(+2.90%)
Feb 02, 2015	19.69	20.04	19.52	19.95	2,214,431	+0.31(+1.59%)
Jan 30, 2015	19.50	19.94	19.45	19.64	2,145,019	-0.11(-0.54%)
Jan 29, 2015	19.34	19.76	19.27	19.75	1,315,927	+0.40(+2.09%)
Jan 28, 2015	19.88	19.92	19.34	19.34	2,133,239	-0.44(-2.23%)
Jan 27, 2015	19.28	19.86	19.21	19.78	2,079,223	+0.30(+1.53%)
Jan 26, 2015	19.23	19.57	19.08	19.49	2,268,493	+0.26(+1.35%)
Jan 23, 2015	19.46	19.62	19.21	19.23	914,552	-0.31(-1.60%)
Jan 22, 2015	18.88	19.56	18.76	19.54	2,039,905	+0.88(+4.70%)
Jan 21, 2015	18.77	18.99	18.60	18.66	1,780,619	-0.18(-0.93%)
Jan 20, 2015	19.05	19.15	18.70	18.84	1,416,053	-0.25(-1.32%)
Jan 16, 2015	18.70	19.10	18.66	19.09	1,576,139	+0.34(+1.83%)
Jan 15, 2015	19.01	19.11	18.64	18.75	1,746,132	-0.28(-1.48%)
Jan 14, 2015	19.07	19.17	18.77	19.03	1,768,173	-0.23(-1.19%)
Jan 13, 2015	19.56	19.79	19.06	19.26	1,975,307	-0.21(-1.06%)
Jan 12, 2015	19.69	19.78	19.40	19.46	1,285,322	-0.26(-1.31%)
Jan 09, 2015	20.16	20.16	19.70	19.72	1,341,268	-0.37(-1.86%)
Jan 08, 2015	19.97	20.10	19.89	20.10	1,171,319	+0.33(+1.66%)
Jan 07, 2015	19.78	19.86	19.56	19.77	1,907,741	+0.28(+1.45%)
Jan 06, 2015	19.94	20.03	19.38	19.49	2,066,558	-0.46(-2.29%)
Jan 05, 2015	20.39	20.44	19.91	19.94	2,087,788	-0.50(-2.42%)
Jan 02, 2015	20.70	20.87	20.23	20.44	1,380,896	-0.21(-1.00%)
Dec 31, 2014	20.91	20.65	20.65	20.65	1,123,039	-0.25(-1.20%)
Dec 30, 2014	20.87	21.08	20.75	20.90	1,355,163	-0.07(-0.33%)
Dec 29, 2014	20.58	20.97	20.52	20.97	1,476,013	+0.34(+1.63%)
Dec 26, 2014	20.53	20.71	20.50	20.63	878,915	+0.18(+0.89%)
Dec 24, 2014	20.50	20.45	20.45	20.45	657,107	-0.04(-0.19%)
Dec 23, 2014	20.32	20.55	20.27	20.49	1,388,879	+0.27(+1.36%)
Dec 22, 2014	20.10	20.25	20.04	20.21	1,251,393	+0.12(+0.61%)
Dec 19, 2014	20.12	20.26	19.98	20.09	5,614,783	+0.03(+0.15%)
Dec 18, 2014	20.02	20.22	19.87	20.06	2,055,113	+0.28(+1.43%)
Dec 17, 2014	19.35	19.82	19.29	19.78	1,907,276	+0.48(+2.49%)
Dec 16, 2014	19.26	19.54	19.14	19.30	1,244,124	-0.15(-0.78%)
Dec 15, 2014	19.75	19.88	19.44	19.45	1,500,309	-0.19(-0.97%)
Dec 12, 2014	19.78	19.91	19.62	19.64	1,335,584	-0.28(-1.42%)
Dec 11, 2014	20.01	20.27	19.86	19.92	963,229	-0.05(-0.23%)
Dec 10, 2014	20.38	20.47	19.96	19.97	1,628,353	-0.52(-2.53%)
Dec 09, 2014	20.07	20.51	19.94	20.49	1,622,980	+0.17(+0.83%)
Dec 08, 2014	20.16	20.41	20.10	20.32	1,374,757	+0.13(+0.64%)
Dec 05, 2014	19.91	20.37	19.89	20.19	1,499,341	+0.37(+1.88%)
Dec 04, 2014	19.75	19.82	19.64	19.82	917,067	+0.01(+0.04%)
Dec 03, 2014	19.52	19.88	19.48	19.81	1,067,686	+0.26(+1.33%)
Dec 02, 2014	19.40	19.73	19.40	19.55	894,616	+0.15(+0.79%)
Dec 01, 2014	19.61	19.61	19.31	19.40	1,936,291	-0.30(-1.51%)
Nov 28, 2014	19.98	20.02	19.58	19.69	778,718	-0.26(-1.30%)
Nov 26, 2014	19.90	19.95	19.95	19.95	550,563	+0.02(+0.11%)
Nov 25, 2014	19.97	20.01	19.86	19.93	699,757	-0.04(-0.19%)
Nov 24, 2014	19.82	20.00	19.75	19.97	930,440	+0.30(+1.51%)
Nov 21, 2014	20.01	20.08	19.56	19.67	1,744,453	-0.19(-0.96%)
Nov 20, 2014	19.48	19.88	19.48	19.86	1,584,067	+0.27(+1.36%)
Nov 19, 2014	19.62	19.72	19.46	19.59	1,253,915	-0.13(-0.66%)
Nov 18, 2014	19.59	19.89	19.57	19.72	1,710,157	+0.11(+0.58%)
Nov 17, 2014	19.65	19.71	19.55	19.61	992,977	-0.11(-0.54%)
Nov 14, 2014	19.62	19.91	19.60	19.72	1,058,112	+0.06(+0.31%)
Nov 13, 2014	19.81	19.81	19.60	19.66	1,592,106	-0.10(-0.50%)
Nov 12, 2014	19.55	19.80	19.51	19.75	1,728,125	+0.11(+0.54%)
Nov 11, 2014	19.65	19.75	19.62	19.65	990,464	-0.02(-0.08%)
Nov 10, 2014	19.53	19.78	19.53	19.66	878,868	+0.11(+0.55%)
Nov 07, 2014	19.46	19.66	19.35	19.56	1,210,462	+0.06(+0.31%)
Nov 06, 2014	19.38	19.62	19.35	19.50	1,816,217	+0.08(+0.39%)
Nov 05, 2014	19.43	19.53	19.30	19.42	802,987	+0.14(+0.71%)
Nov 04, 2014	19.15	19.30	19.08	19.28	1,295,295	+0.04(+0.20%)
Nov 03, 2014	19.37	19.62	19.19	19.24	2,314,253	-0.08(-0.43%)
Oct 31, 2014	19.23	19.43	19.13	19.33	1,799,358	+0.29(+1.52%)
Oct 30, 2014	19.06	19.20	18.94	19.04	1,702,156	-0.12(-0.64%)
Oct 29, 2014	19.05	19.24	18.90	19.16	2,520,200	+0.14(+0.76%)
Oct 28, 2014	18.80	19.02	18.76	19.02	1,975,739	+0.24(+1.30%)
Oct 27, 2014	18.51	18.81	18.60	18.77	2,475,524	+0.17(+0.90%)
Oct 24, 2014	18.21	18.63	18.18	18.60	2,423,926	+0.39(+2.13%)
Oct 23, 2014	18.37	18.43	18.18	18.21	1,996,267	+0.11(+0.59%)
Oct 22, 2014	18.62	18.62	18.10	18.11	2,739,845	-0.22(-1.21%)
Oct 21, 2014	17.65	18.48	17.65	18.33	6,545,066	+0.91(+5.25%)
Oct 20, 2014	17.01	17.45	17.01	17.41	4,244,601	+0.31(+1.83%)
Oct 17, 2014	17.20	17.34	16.96	17.10	2,102,525	+0.09(+0.54%)
Oct 16, 2014	16.70	17.06	16.70	17.01	4,942,934	+0.02(+0.09%)
Oct 15, 2014	17.15	17.29	16.70	17.00	3,245,343	-0.47(-2.70%)
Oct 14, 2014	17.54	17.71	17.42	17.47	1,977,284	+0.02(+0.09%)
Oct 13, 2014	17.57	17.75	17.45	17.45	2,232,019	-0.10(-0.56%)
Oct 10, 2014	17.86	18.02	17.55	17.55	2,143,675	-0.30(-1.67%)
Oct 09, 2014	18.37	18.42	17.81	17.85	3,424,911	-0.56(-3.06%)
Oct 08, 2014	18.02	18.51	18.00	18.41	2,888,848	+0.39(+2.16%)
Oct 07, 2014	18.24	18.27	18.01	18.02	2,345,412	-0.30(-1.62%)
Oct 06, 2014	18.44	18.47	18.25	18.32	1,645,882	-0.09(-0.50%)
Oct 03, 2014	18.28	18.49	18.19	18.41	1,797,316	+0.32(+1.77%)
Oct 02, 2014	17.89	18.15	17.73	18.09	4,085,162	+0.14(+0.76%)