Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.123	7.173	7.059	7.123	23,687,908	-0.04(-0.59%)
Apr 28, 2016	7.229	7.279	7.137	7.166	10,953,590	-0.11(-1.46%)
Apr 27, 2016	7.236	7.321	7.201	7.272	11,330,450	+0.01(+0.10%)
Apr 26, 2016	7.229	7.314	7.151	7.265	12,813,193	+0.07(+0.98%)
Apr 25, 2016	7.236	7.247	7.102	7.194	15,444,692	-0.06(-0.88%)
Apr 22, 2016	7.258	7.314	7.194	7.258	18,012,002	+0.02(+0.29%)
Apr 21, 2016	7.229	7.336	7.187	7.236	11,106,095	-0.04(-0.58%)
Apr 20, 2016	7.137	7.328	7.088	7.279	23,474,900	+0.12(+1.68%)
Apr 19, 2016	7.066	7.180	7.052	7.159	15,505,196	+0.11(+1.51%)
Apr 18, 2016	6.982	7.109	6.960	7.052	11,676,547	+0.02(+0.30%)
Apr 15, 2016	7.088	7.102	6.982	7.031	12,612,246	-0.04(-0.60%)
Apr 14, 2016	6.996	7.159	6.989	7.074	15,911,601	+0.06(+0.91%)
Apr 13, 2016	6.847	7.038	6.812	7.010	17,329,002	+0.23(+3.45%)
Apr 12, 2016	6.670	6.797	6.635	6.776	15,220,792	+0.13(+2.03%)
Apr 11, 2016	6.613	6.741	6.613	6.642	16,555,123	+0.04(+0.54%)
Apr 08, 2016	6.635	6.727	6.571	6.606	11,466,765	+0.02(+0.32%)
Apr 07, 2016	6.712	6.748	6.528	6.585	21,981,632	-0.17(-2.52%)
Apr 06, 2016	6.734	6.763	6.613	6.755	18,863,548	+0.09(+1.38%)
Apr 05, 2016	6.642	6.755	6.620	6.663	20,849,416	-0.07(-1.05%)
Apr 04, 2016	6.797	6.805	6.698	6.734	15,587,543	-0.04(-0.52%)
Apr 01, 2016	6.734	6.769	6.642	6.769	16,038,581	+0.01(+0.21%)
Mar 31, 2016	6.769	6.826	6.684	6.755	17,432,068	-0.04(-0.52%)
Mar 30, 2016	6.783	6.868	6.727	6.790	14,100,503	+0.04(+0.63%)
Mar 29, 2016	6.712	6.755	6.617	6.748	17,902,712	+0.00(+0.00%)
Mar 28, 2016	6.797	6.840	6.712	6.748	12,884,873	-0.04(-0.63%)
Mar 24, 2016	6.748	6.790	6.790	6.790	10,341,277	-0.03(-0.42%)
Mar 23, 2016	6.854	6.882	6.797	6.819	14,043,663	-0.05(-0.72%)
Mar 22, 2016	6.805	6.943	6.762	6.868	13,983,700	+0.01(+0.10%)
Mar 21, 2016	6.833	6.932	6.797	6.861	15,319,848	+0.01(+0.21%)
Mar 18, 2016	6.797	6.953	6.741	6.847	20,904,870	+0.08(+1.26%)
Mar 17, 2016	6.705	6.790	6.592	6.762	18,065,670	+0.05(+0.74%)
Mar 16, 2016	6.790	6.889	6.659	6.712	15,148,859	-0.08(-1.15%)
Mar 15, 2016	6.748	6.825	6.738	6.790	11,571,607	-0.06(-0.82%)
Mar 14, 2016	6.896	6.931	6.790	6.847	12,586,178	-0.06(-0.81%)
Mar 11, 2016	6.776	6.910	6.734	6.903	19,882,248	+0.20(+2.93%)
Mar 10, 2016	6.643	6.762	6.537	6.706	19,998,378	+0.14(+2.14%)
Mar 09, 2016	6.636	6.657	6.534	6.565	18,099,222	-0.01(-0.11%)
Mar 08, 2016	6.643	6.720	6.530	6.572	15,504,626	-0.16(-2.40%)
Mar 07, 2016	6.727	6.825	6.713	6.734	12,941,788	-0.06(-0.93%)
Mar 04, 2016	6.769	6.861	6.734	6.797	18,576,154	+0.05(+0.73%)
Mar 03, 2016	6.558	6.769	6.530	6.748	25,670,176	+0.22(+3.34%)
Mar 02, 2016	6.439	6.558	6.439	6.530	22,460,334	+0.08(+1.20%)
Mar 01, 2016	6.221	6.467	6.186	6.453	20,434,560	+0.30(+4.91%)
Feb 29, 2016	6.235	6.270	6.109	6.151	20,154,094	-0.14(-2.23%)
Feb 26, 2016	6.123	6.319	6.123	6.291	20,831,820	+0.22(+3.59%)
Feb 25, 2016	6.038	6.101	5.996	6.073	19,641,450	+0.07(+1.17%)
Feb 24, 2016	5.940	6.052	5.891	6.003	29,779,182	-0.05(-0.81%)
Feb 23, 2016	6.235	6.249	6.010	6.052	11,647,355	-0.16(-2.60%)
Feb 22, 2016	6.158	6.228	6.130	6.214	14,641,396	+0.12(+1.96%)
Feb 19, 2016	5.961	6.101	5.912	6.094	20,353,806	+0.11(+1.76%)
Feb 18, 2016	6.172	6.200	5.912	5.989	33,700,344	-0.18(-2.85%)
Feb 17, 2016	6.249	6.319	6.130	6.165	18,100,648	+0.02(+0.34%)
Feb 16, 2016	6.045	6.242	5.969	6.144	22,338,674	+0.21(+3.55%)
Feb 12, 2016	5.736	5.933	5.933	5.933	18,964,646	+0.31(+5.43%)
Feb 11, 2016	5.750	5.750	5.585	5.627	26,685,136	-0.26(-4.36%)
Feb 10, 2016	5.989	6.045	5.855	5.884	17,928,496	-0.06(-0.95%)
Feb 09, 2016	5.827	6.010	5.813	5.940	23,398,382	+0.03(+0.48%)
Feb 08, 2016	5.975	5.989	5.799	5.912	19,110,950	-0.12(-1.98%)
Feb 05, 2016	6.109	6.186	5.996	6.031	22,741,184	-0.06(-1.04%)
Feb 04, 2016	5.961	6.179	5.961	6.094	28,500,136	+0.11(+1.76%)
Feb 03, 2016	5.947	6.024	5.715	5.989	31,302,818	+0.08(+1.31%)
Feb 02, 2016	6.003	6.003	5.870	5.912	30,895,444	-0.16(-2.66%)
Feb 01, 2016	6.017	6.137	5.954	6.073	26,722,948	+0.04(+0.70%)
Jan 29, 2016	5.975	6.031	5.919	6.031	23,287,018	+0.07(+1.18%)
Jan 28, 2016	5.870	6.003	5.820	5.961	39,804,684	+0.15(+2.66%)
Jan 27, 2016	5.700	5.975	5.652	5.806	53,275,128	+0.15(+2.61%)
Jan 26, 2016	5.785	5.891	5.504	5.659	125,692,496	-0.53(-8.52%)
Jan 25, 2016	6.390	6.425	6.179	6.186	101,418,424	-0.25(-3.83%)
Jan 22, 2016	6.392	6.488	6.369	6.432	18,288,702	+0.11(+1.67%)
Jan 21, 2016	6.144	6.586	6.024	6.326	30,881,200	-0.18(-2.81%)
Jan 20, 2016	6.509	6.551	6.340	6.509	36,928,796	-0.15(-2.32%)
Jan 19, 2016	6.875	6.875	6.622	6.664	14,770,206	-0.07(-1.04%)
Jan 15, 2016	6.713	6.734	6.734	6.734	20,469,908	-0.19(-2.74%)
Jan 14, 2016	6.903	6.973	6.714	6.924	19,379,406	+0.07(+1.03%)
Jan 13, 2016	7.184	7.202	6.833	6.854	21,942,786	-0.30(-4.22%)
Jan 12, 2016	7.156	7.177	7.008	7.156	17,035,258	+0.06(+0.79%)
Jan 11, 2016	7.128	7.163	7.015	7.100	18,147,172	+0.04(+0.50%)
Jan 08, 2016	7.311	7.311	7.043	7.064	17,141,294	-0.13(-1.76%)
Jan 07, 2016	7.254	7.339	7.156	7.191	18,573,542	-0.22(-3.03%)
Jan 06, 2016	7.388	7.486	7.363	7.416	10,757,239	-0.12(-1.59%)
Jan 05, 2016	7.564	7.599	7.486	7.535	13,556,296	+0.01(+0.19%)
Jan 04, 2016	7.564	7.595	7.437	7.521	20,213,696	-0.25(-3.25%)
Dec 31, 2015	7.796	7.774	7.774	7.774	8,205,177	-0.08(-0.98%)
Dec 30, 2015	7.901	7.971	7.838	7.852	6,530,536	-0.09(-1.15%)
Dec 29, 2015	7.817	7.964	7.817	7.943	6,691,257	+0.11(+1.35%)
Dec 28, 2015	7.824	7.859	7.725	7.838	9,263,256	-0.04(-0.54%)
Dec 24, 2015	7.852	7.880	7.880	7.880	5,271,901	+0.04(+0.54%)
Dec 23, 2015	7.753	7.838	7.732	7.838	6,790,064	+0.12(+1.50%)
Dec 22, 2015	7.718	7.746	7.578	7.722	10,357,165	+0.09(+1.24%)
Dec 21, 2015	7.690	7.732	7.560	7.627	10,980,580	+0.02(+0.28%)
Dec 18, 2015	7.789	7.796	7.606	7.606	35,980,628	-0.21(-2.70%)
Dec 17, 2015	7.957	7.985	7.810	7.817	15,557,705	-0.10(-1.24%)
Dec 16, 2015	7.894	7.957	7.726	7.915	18,173,978	+0.07(+0.89%)
Dec 15, 2015	7.691	7.887	7.665	7.845	16,004,335	+0.27(+3.60%)
Dec 14, 2015	7.601	7.657	7.461	7.573	19,053,182	+0.01(+0.18%)
Dec 11, 2015	7.657	7.733	7.517	7.559	15,125,752	-0.19(-2.43%)
Dec 10, 2015	7.643	7.838	7.622	7.747	18,404,876	+0.02(+0.27%)
Dec 09, 2015	7.831	7.915	7.671	7.726	16,670,380	-0.12(-1.51%)
Dec 08, 2015	8.013	8.041	7.824	7.845	21,227,490	-0.23(-2.85%)
Dec 07, 2015	8.167	8.208	8.044	8.076	17,695,314	-0.13(-1.62%)
Dec 04, 2015	8.041	8.229	7.981	8.208	21,900,166	+0.22(+2.80%)
Dec 03, 2015	8.174	8.174	7.953	7.985	15,343,928	-0.17(-2.06%)
Dec 02, 2015	8.278	8.292	8.146	8.153	11,234,822	-0.09(-1.10%)
Dec 01, 2015	8.208	8.278	8.146	8.243	10,662,770	+0.08(+0.94%)
Nov 30, 2015	8.215	8.233	8.118	8.167	12,145,840	-0.05(-0.60%)
Nov 27, 2015	8.146	8.215	8.100	8.215	6,047,924	+0.07(+0.86%)
Nov 25, 2015	8.174	8.146	8.146	8.146	6,302,396	+0.00(+0.00%)
Nov 24, 2015	8.083	8.170	8.062	8.146	9,481,941	+0.01(+0.09%)
Nov 23, 2015	8.160	8.215	8.111	8.139	8,293,156	-0.01(-0.17%)
Nov 20, 2015	8.222	8.236	8.104	8.153	10,894,915	-0.04(-0.51%)
Nov 19, 2015	8.194	8.206	8.114	8.194	9,749,461	+0.01(+0.17%)
Nov 18, 2015	8.048	8.187	8.013	8.181	13,755,368	+0.17(+2.09%)
Nov 17, 2015	8.013	8.100	7.943	8.013	12,273,109	+0.03(+0.44%)
Nov 16, 2015	7.817	7.978	7.803	7.978	11,151,698	+0.14(+1.78%)
Nov 13, 2015	7.950	7.971	7.824	7.838	11,795,519	-0.07(-0.88%)
Nov 12, 2015	8.027	8.069	7.908	7.908	12,084,167	-0.16(-1.99%)
Nov 11, 2015	8.160	8.167	8.048	8.069	9,425,076	-0.04(-0.52%)
Nov 10, 2015	8.062	8.139	8.013	8.111	6,842,918	+0.03(+0.35%)
Nov 09, 2015	8.167	8.194	8.020	8.083	10,954,740	-0.06(-0.69%)
Nov 06, 2015	8.048	8.208	8.030	8.139	16,230,650	+0.22(+2.82%)
Nov 05, 2015	7.831	7.978	7.831	7.915	12,138,597	+0.09(+1.16%)
Nov 04, 2015	7.796	7.866	7.769	7.824	8,511,339	+0.05(+0.63%)
Nov 03, 2015	7.726	7.852	7.719	7.775	10,607,949	+0.01(+0.18%)
Nov 02, 2015	7.712	7.796	7.685	7.761	12,853,917	+0.10(+1.28%)
Oct 30, 2015	7.901	7.908	7.629	7.664	14,836,215	-0.23(-2.92%)
Oct 29, 2015	7.908	7.992	7.859	7.894	14,482,018	-0.03(-0.44%)
Oct 28, 2015	7.657	7.929	7.622	7.929	15,169,260	+0.31(+4.13%)
Oct 27, 2015	7.622	7.705	7.573	7.615	14,485,102	-0.05(-0.64%)
Oct 26, 2015	7.747	7.775	7.594	7.664	13,806,119	-0.11(-1.44%)
Oct 23, 2015	7.664	7.779	7.629	7.775	17,735,206	+0.18(+2.39%)
Oct 22, 2015	7.335	7.712	7.321	7.594	21,261,514	+0.17(+2.35%)
Oct 21, 2015	7.573	7.636	7.381	7.419	17,877,792	-0.14(-1.85%)
Oct 20, 2015	7.503	7.583	7.454	7.559	11,385,634	+0.08(+1.12%)
Oct 19, 2015	7.440	7.524	7.440	7.475	9,369,201	+0.00(+0.00%)
Oct 16, 2015	7.524	7.545	7.440	7.475	12,207,834	-0.01(-0.19%)
Oct 15, 2015	7.419	7.503	7.360	7.489	15,630,065	+0.13(+1.80%)
Oct 14, 2015	7.447	7.531	7.321	7.356	12,900,216	-0.15(-1.96%)
Oct 13, 2015	7.566	7.590	7.496	7.503	7,788,729	-0.08(-1.10%)
Oct 12, 2015	7.538	7.594	7.496	7.587	5,160,704	+0.05(+0.65%)
Oct 09, 2015	7.594	7.678	7.510	7.538	6,299,179	-0.09(-1.19%)
Oct 08, 2015	7.573	7.653	7.545	7.629	10,033,141	+0.01(+0.18%)
Oct 07, 2015	7.587	7.657	7.513	7.615	10,661,632	+0.09(+1.21%)
Oct 06, 2015	7.496	7.559	7.468	7.524	8,774,918	-0.01(-0.09%)
Oct 05, 2015	7.433	7.552	7.433	7.531	9,659,246	+0.14(+1.89%)
Oct 02, 2015	7.279	7.391	7.133	7.391	16,729,109	-0.08(-1.03%)
Oct 01, 2015	7.419	7.475	7.356	7.468	15,390,645	+0.06(+0.85%)
Sep 30, 2015	7.335	7.412	7.293	7.405	14,700,532	+0.11(+1.53%)
Sep 29, 2015	7.182	7.300	7.129	7.293	21,228,784	+0.10(+1.46%)
Sep 28, 2015	7.314	7.328	7.168	7.189	10,541,610	-0.14(-1.91%)
Sep 25, 2015	7.300	7.370	7.272	7.328	11,425,251	+0.12(+1.65%)
Sep 24, 2015	7.175	7.223	7.098	7.209	11,177,199	-0.03(-0.39%)
Sep 23, 2015	7.209	7.307	7.182	7.237	12,115,888	+0.02(+0.29%)
Sep 22, 2015	7.223	7.279	7.161	7.216	9,826,368	-0.13(-1.81%)
Sep 21, 2015	7.279	7.374	7.265	7.349	14,053,110	+0.11(+1.54%)
Sep 18, 2015	7.370	7.398	7.223	7.237	21,244,374	-0.23(-3.09%)
Sep 17, 2015	7.698	7.716	7.440	7.468	22,372,444	-0.24(-3.17%)
Sep 16, 2015	7.615	7.712	7.559	7.712	12,970,405	+0.07(+0.91%)
Sep 15, 2015	7.566	7.657	7.552	7.643	8,151,607	+0.10(+1.30%)
Sep 14, 2015	7.496	7.573	7.461	7.545	9,758,876	+0.03(+0.46%)
Sep 11, 2015	7.461	7.510	7.413	7.510	9,476,521	-0.01(-0.09%)
Sep 10, 2015	7.434	7.566	7.399	7.517	10,187,970	+0.08(+1.03%)
Sep 09, 2015	7.635	7.635	7.413	7.441	12,109,554	-0.09(-1.20%)
Sep 08, 2015	7.489	7.538	7.399	7.531	9,711,858	+0.20(+2.80%)
Sep 04, 2015	7.364	7.326	7.326	7.326	9,544,688	-0.11(-1.49%)
Sep 03, 2015	7.371	7.514	7.350	7.437	9,138,333	+0.08(+1.13%)
Sep 02, 2015	7.364	7.406	7.239	7.354	11,348,373	+0.09(+1.29%)
Sep 01, 2015	7.434	7.454	7.232	7.260	14,165,878	-0.32(-4.22%)
Aug 31, 2015	7.531	7.607	7.482	7.580	9,080,541	+0.00(+0.00%)
Aug 28, 2015	7.538	7.604	7.485	7.580	13,831,202	+0.03(+0.46%)
Aug 27, 2015	7.427	7.550	7.378	7.545	18,971,034	+0.19(+2.65%)
Aug 26, 2015	7.260	7.357	7.121	7.350	17,875,414	+0.26(+3.62%)
Aug 25, 2015	7.454	7.472	7.093	7.093	20,492,464	-0.16(-2.20%)
Aug 24, 2015	7.253	7.496	6.947	7.253	24,859,822	-0.39(-5.09%)
Aug 21, 2015	7.781	7.816	7.642	7.642	17,870,460	-0.22(-2.83%)
Aug 20, 2015	7.996	8.017	7.864	7.864	11,242,363	-0.22(-2.75%)
Aug 19, 2015	8.219	8.226	8.087	8.087	15,671,716	-0.14(-1.69%)
Aug 18, 2015	8.170	8.240	8.170	8.226	10,413,963	+0.03(+0.42%)
Aug 17, 2015	8.121	8.253	8.066	8.191	12,384,584	-0.01(-0.08%)
Aug 14, 2015	8.101	8.212	8.066	8.198	9,198,299	+0.13(+1.55%)
Aug 13, 2015	7.982	8.094	7.955	8.073	11,323,497	+0.08(+0.96%)
Aug 12, 2015	8.059	8.108	7.871	7.996	14,201,556	-0.09(-1.12%)
Aug 11, 2015	8.198	8.226	8.052	8.087	15,095,396	-0.13(-1.61%)
Aug 10, 2015	8.073	8.219	8.073	8.219	10,288,698	+0.16(+1.98%)
Aug 07, 2015	8.135	8.184	8.010	8.059	13,832,031	-0.09(-1.11%)
Aug 06, 2015	8.212	8.222	8.111	8.149	8,091,179	-0.03(-0.34%)
Aug 05, 2015	8.128	8.226	8.114	8.177	12,571,215	+0.07(+0.86%)
Aug 04, 2015	8.149	8.219	8.101	8.108	11,195,398	-0.02(-0.26%)
Aug 03, 2015	8.128	8.135	8.046	8.128	11,831,519	+0.02(+0.26%)
Jul 31, 2015	8.184	8.184	8.094	8.108	12,791,201	-0.07(-0.85%)
Jul 30, 2015	8.114	8.177	8.094	8.177	11,844,539	+0.03(+0.34%)
Jul 29, 2015	8.128	8.177	8.080	8.149	14,201,641	+0.03(+0.34%)
Jul 28, 2015	8.128	8.149	8.052	8.121	10,459,923	+0.06(+0.78%)
Jul 27, 2015	8.128	8.149	8.045	8.059	10,344,256	-0.11(-1.36%)
Jul 24, 2015	8.191	8.226	8.121	8.170	13,177,760	+0.02(+0.26%)
Jul 23, 2015	8.184	8.267	8.094	8.149	18,513,878	+0.09(+1.12%)
Jul 22, 2015	8.066	8.121	8.028	8.059	19,046,648	+0.01(+0.17%)
Jul 21, 2015	8.108	8.142	8.017	8.045	11,338,088	-0.03(-0.34%)
Jul 20, 2015	8.024	8.094	8.010	8.073	11,721,289	+0.06(+0.69%)
Jul 17, 2015	8.017	8.024	7.927	8.017	10,006,377	-0.03(-0.35%)
Jul 16, 2015	8.052	8.094	8.024	8.045	8,549,506	+0.03(+0.43%)
Jul 15, 2015	7.989	8.062	7.934	8.010	12,920,498	+0.06(+0.79%)
Jul 14, 2015	7.871	7.962	7.823	7.948	9,278,318	+0.06(+0.70%)
Jul 13, 2015	7.857	7.899	7.823	7.892	8,318,778	+0.10(+1.34%)
Jul 10, 2015	7.802	7.837	7.725	7.788	9,716,509	+0.06(+0.81%)
Jul 09, 2015	7.774	7.795	7.686	7.725	11,186,396	+0.05(+0.63%)
Jul 08, 2015	7.670	7.753	7.649	7.677	13,778,419	-0.12(-1.52%)
Jul 07, 2015	7.857	7.885	7.698	7.795	12,480,981	-0.08(-1.06%)
Jul 06, 2015	7.788	7.913	7.739	7.878	10,200,262	-0.01(-0.09%)
Jul 02, 2015	7.969	7.885	7.885	7.885	9,335,255	-0.08(-1.05%)
Jul 01, 2015	7.948	7.976	7.903	7.969	12,075,745	+0.11(+1.41%)
Jun 30, 2015	7.864	7.927	7.781	7.857	14,672,695	+0.08(+0.98%)
Jun 29, 2015	7.844	7.927	7.767	7.781	12,091,567	-0.18(-2.27%)
Jun 26, 2015	7.982	8.000	7.941	7.962	16,071,455	+0.02(+0.26%)
Jun 25, 2015	8.080	8.114	7.934	7.941	19,987,956	-0.10(-1.30%)
Jun 24, 2015	8.108	8.142	8.024	8.045	8,445,333	-0.07(-0.86%)
Jun 23, 2015	8.059	8.135	8.055	8.114	7,742,500	+0.08(+0.95%)
Jun 22, 2015	7.955	8.045	7.941	8.038	12,330,223	+0.15(+1.85%)
Jun 19, 2015	7.969	8.003	7.892	7.892	16,366,626	-0.10(-1.30%)
Jun 18, 2015	7.885	8.017	7.864	7.996	19,689,886	+0.10(+1.32%)
Jun 17, 2015	8.010	8.017	7.892	7.892	11,080,554	-0.09(-1.13%)
Jun 16, 2015	7.899	7.989	7.892	7.982	7,815,918	+0.06(+0.70%)
Jun 15, 2015	7.913	7.989	7.864	7.927	10,948,816	-0.03(-0.44%)
Jun 12, 2015	7.934	7.975	7.913	7.962	10,885,787	+0.03(+0.35%)
Jun 11, 2015	7.906	7.972	7.879	7.934	9,506,605	+0.03(+0.35%)
Jun 10, 2015	7.899	7.982	7.886	7.906	17,490,590	+0.03(+0.44%)
Jun 09, 2015	7.803	7.913	7.768	7.872	17,042,538	+0.09(+1.11%)
Jun 08, 2015	7.823	7.879	7.782	7.785	19,776,970	-0.05(-0.66%)
Jun 05, 2015	7.789	7.837	7.727	7.837	13,492,074	+0.12(+1.61%)
Jun 04, 2015	7.768	7.799	7.699	7.713	12,944,293	-0.08(-0.98%)
Jun 03, 2015	7.727	7.789	7.706	7.789	13,897,621	+0.07(+0.90%)
Jun 02, 2015	7.630	7.740	7.616	7.720	10,774,092	+0.09(+1.18%)
Jun 01, 2015	7.706	7.737	7.561	7.630	17,404,956	-0.06(-0.81%)
May 29, 2015	7.810	7.816	7.685	7.692	17,745,418	-0.10(-1.33%)
May 28, 2015	7.768	7.823	7.747	7.796	14,196,498	+0.01(+0.09%)
May 27, 2015	7.699	7.810	7.685	7.789	15,903,882	+0.10(+1.26%)
May 26, 2015	7.720	7.758	7.692	7.692	20,392,048	-0.09(-1.15%)
May 22, 2015	7.837	7.782	7.782	7.782	7,182,901	-0.06(-0.71%)
May 21, 2015	7.816	7.886	7.803	7.837	9,604,472	-0.01(-0.09%)
May 20, 2015	7.906	7.913	7.830	7.844	7,875,968	-0.07(-0.87%)
May 19, 2015	7.796	7.941	7.796	7.913	15,268,316	+0.13(+1.69%)
May 18, 2015	7.658	7.810	7.651	7.782	9,882,792	+0.12(+1.62%)
May 15, 2015	7.782	7.789	7.602	7.658	7,818,481	-0.10(-1.34%)
May 14, 2015	7.775	7.775	7.692	7.761	8,698,731	+0.02(+0.27%)
May 13, 2015	7.651	7.768	7.623	7.740	12,030,716	+0.07(+0.90%)
May 12, 2015	7.630	7.692	7.568	7.671	9,738,368	+0.01(+0.09%)
May 11, 2015	7.602	7.706	7.568	7.664	10,491,458	+0.06(+0.82%)
May 08, 2015	7.540	7.602	7.519	7.602	7,182,388	+0.06(+0.82%)
May 07, 2015	7.512	7.568	7.485	7.540	10,711,707	+0.02(+0.28%)
May 06, 2015	7.609	7.630	7.467	7.519	11,637,535	-0.07(-0.91%)
May 05, 2015	7.582	7.647	7.568	7.588	15,696,273	-0.05(-0.63%)
May 04, 2015	7.547	7.644	7.526	7.637	10,944,939	+0.11(+1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services