Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.522	7.529	7.373	7.387	14,550,522	-0.09(-1.23%)
May 27, 2016	7.423	7.479	7.479	7.479	9,748,821	+0.08(+1.15%)
May 26, 2016	7.423	7.515	7.352	7.394	12,039,752	-0.11(-1.51%)
May 25, 2016	7.359	7.522	7.338	7.508	13,290,821	+0.17(+2.31%)
May 24, 2016	7.253	7.366	7.239	7.338	10,550,382	+0.13(+1.76%)
May 23, 2016	7.239	7.267	7.154	7.211	9,430,560	-0.02(-0.29%)
May 20, 2016	7.246	7.334	7.211	7.232	11,958,057	+0.01(+0.10%)
May 19, 2016	7.225	7.310	7.119	7.225	16,023,832	-0.05(-0.68%)
May 18, 2016	6.893	7.281	6.885	7.274	22,030,052	+0.37(+5.32%)
May 17, 2016	6.885	6.999	6.836	6.907	15,440,169	-0.01(-0.10%)
May 16, 2016	6.857	6.942	6.815	6.914	8,943,757	+0.08(+1.14%)
May 13, 2016	6.977	7.069	6.801	6.836	14,331,283	-0.16(-2.22%)
May 12, 2016	7.069	7.147	6.956	6.992	12,184,041	-0.06(-0.80%)
May 11, 2016	7.034	7.133	7.025	7.048	9,607,317	-0.01(-0.20%)
May 10, 2016	6.992	7.076	6.970	7.062	8,435,505	+0.14(+2.04%)
May 09, 2016	6.984	7.027	6.885	6.921	11,540,618	-0.06(-0.91%)
May 06, 2016	6.921	6.995	6.903	6.984	18,161,822	+0.01(+0.10%)
May 05, 2016	6.977	7.048	6.921	6.977	14,016,543	+0.01(+0.10%)
May 04, 2016	6.999	7.069	6.882	6.970	20,067,624	-0.11(-1.50%)
May 03, 2016	7.083	7.083	6.992	7.076	12,444,156	-0.13(-1.77%)
May 02, 2016	7.168	7.218	7.069	7.204	13,874,772	+0.09(+1.29%)
Apr 29, 2016	7.112	7.161	7.048	7.112	23,726,068	-0.04(-0.59%)
Apr 28, 2016	7.218	7.267	7.126	7.154	10,971,235	-0.11(-1.46%)
Apr 27, 2016	7.225	7.310	7.189	7.260	11,348,703	+0.01(+0.10%)
Apr 26, 2016	7.218	7.303	7.140	7.253	12,833,834	+0.07(+0.98%)
Apr 25, 2016	7.225	7.235	7.090	7.182	15,469,572	-0.06(-0.88%)
Apr 22, 2016	7.246	7.303	7.182	7.246	18,041,018	+0.02(+0.29%)
Apr 21, 2016	7.218	7.324	7.175	7.225	11,123,986	-0.04(-0.58%)
Apr 20, 2016	7.126	7.317	7.076	7.267	23,512,716	+0.12(+1.68%)
Apr 19, 2016	7.055	7.168	7.041	7.147	15,530,174	+0.11(+1.51%)
Apr 18, 2016	6.970	7.098	6.949	7.041	11,695,357	+0.02(+0.30%)
Apr 15, 2016	7.076	7.090	6.970	7.020	12,632,563	-0.04(-0.60%)
Apr 14, 2016	6.984	7.147	6.977	7.062	15,937,233	+0.06(+0.91%)
Apr 13, 2016	6.836	7.027	6.801	6.999	17,356,918	+0.23(+3.45%)
Apr 12, 2016	6.659	6.786	6.624	6.765	15,245,311	+0.13(+2.03%)
Apr 11, 2016	6.603	6.730	6.603	6.631	16,581,793	+0.04(+0.54%)
Apr 08, 2016	6.624	6.716	6.560	6.596	11,485,237	+0.02(+0.32%)
Apr 07, 2016	6.702	6.737	6.518	6.574	22,017,042	-0.17(-2.52%)
Apr 06, 2016	6.723	6.752	6.603	6.744	18,893,936	+0.09(+1.38%)
Apr 05, 2016	6.631	6.744	6.610	6.652	20,883,002	-0.07(-1.05%)
Apr 04, 2016	6.786	6.794	6.688	6.723	15,612,654	-0.04(-0.52%)
Apr 01, 2016	6.723	6.758	6.631	6.758	16,064,418	+0.01(+0.21%)
Mar 31, 2016	6.758	6.815	6.673	6.744	17,460,150	-0.04(-0.52%)
Mar 30, 2016	6.772	6.857	6.716	6.779	14,123,217	+0.04(+0.63%)
Mar 29, 2016	6.702	6.744	6.606	6.737	17,931,550	+0.00(+0.00%)
Mar 28, 2016	6.786	6.829	6.702	6.737	12,905,630	-0.04(-0.63%)
Mar 24, 2016	6.737	6.779	6.779	6.779	10,357,936	-0.03(-0.42%)
Mar 23, 2016	6.843	6.871	6.786	6.808	14,066,286	-0.05(-0.72%)
Mar 22, 2016	6.794	6.931	6.751	6.857	14,006,226	+0.01(+0.10%)
Mar 21, 2016	6.822	6.921	6.786	6.850	15,344,527	+0.01(+0.21%)
Mar 18, 2016	6.786	6.942	6.730	6.836	20,938,546	+0.08(+1.26%)
Mar 17, 2016	6.695	6.779	6.581	6.751	18,094,772	+0.05(+0.74%)
Mar 16, 2016	6.779	6.878	6.649	6.702	15,173,263	-0.08(-1.15%)
Mar 15, 2016	6.737	6.815	6.727	6.779	11,590,247	-0.06(-0.82%)
Mar 14, 2016	6.885	6.920	6.779	6.836	12,606,453	-0.06(-0.81%)
Mar 11, 2016	6.765	6.899	6.723	6.892	19,914,276	+0.20(+2.93%)
Mar 10, 2016	6.632	6.751	6.527	6.695	20,030,592	+0.14(+2.14%)
Mar 09, 2016	6.625	6.646	6.523	6.555	18,128,378	-0.01(-0.11%)
Mar 08, 2016	6.632	6.709	6.520	6.562	15,529,602	-0.16(-2.40%)
Mar 07, 2016	6.716	6.815	6.702	6.723	12,962,635	-0.06(-0.93%)
Mar 04, 2016	6.758	6.850	6.723	6.786	18,606,078	+0.05(+0.73%)
Mar 03, 2016	6.548	6.758	6.520	6.737	25,711,528	+0.22(+3.34%)
Mar 02, 2016	6.429	6.548	6.429	6.520	22,496,516	+0.08(+1.20%)
Mar 01, 2016	6.211	6.457	6.176	6.443	20,467,478	+0.30(+4.91%)
Feb 29, 2016	6.225	6.260	6.099	6.141	20,186,560	-0.14(-2.23%)
Feb 26, 2016	6.113	6.309	6.113	6.281	20,865,378	+0.22(+3.59%)
Feb 25, 2016	6.028	6.092	5.986	6.064	19,673,090	+0.07(+1.17%)
Feb 24, 2016	5.930	6.043	5.881	5.993	29,827,154	-0.05(-0.81%)
Feb 23, 2016	6.225	6.239	6.000	6.043	11,666,118	-0.16(-2.60%)
Feb 22, 2016	6.148	6.218	6.120	6.204	14,664,982	+0.12(+1.96%)
Feb 19, 2016	5.951	6.092	5.902	6.085	20,386,594	+0.11(+1.76%)
Feb 18, 2016	6.162	6.190	5.902	5.979	33,754,632	-0.18(-2.85%)
Feb 17, 2016	6.239	6.309	6.120	6.155	18,129,806	+0.02(+0.34%)
Feb 16, 2016	6.036	6.232	5.960	6.134	22,374,660	+0.21(+3.55%)
Feb 12, 2016	5.727	5.923	5.923	5.923	18,995,196	+0.31(+5.43%)
Feb 11, 2016	5.741	5.741	5.576	5.618	26,728,122	-0.26(-4.36%)
Feb 10, 2016	5.979	6.036	5.846	5.874	17,957,376	-0.06(-0.95%)
Feb 09, 2016	5.818	6.000	5.804	5.930	23,436,074	+0.03(+0.48%)
Feb 08, 2016	5.965	5.979	5.790	5.902	19,141,734	-0.12(-1.98%)
Feb 05, 2016	6.099	6.176	5.986	6.021	22,777,816	-0.06(-1.04%)
Feb 04, 2016	5.951	6.169	5.951	6.085	28,546,046	+0.11(+1.76%)
Feb 03, 2016	5.937	6.014	5.706	5.979	31,353,244	+0.08(+1.31%)
Feb 02, 2016	5.993	5.993	5.860	5.902	30,945,212	-0.16(-2.66%)
Feb 01, 2016	6.007	6.127	5.944	6.064	26,765,996	+0.04(+0.70%)
Jan 29, 2016	5.965	6.021	5.909	6.021	23,324,530	+0.07(+1.18%)
Jan 28, 2016	5.860	5.993	5.811	5.951	39,868,804	+0.15(+2.66%)
Jan 27, 2016	5.691	5.965	5.643	5.797	53,360,948	+0.15(+2.61%)
Jan 26, 2016	5.776	5.881	5.495	5.650	125,894,968	-0.53(-8.52%)
Jan 25, 2016	6.379	6.414	6.169	6.176	101,581,800	-0.25(-3.83%)
Jan 22, 2016	6.381	6.478	6.358	6.421	18,318,162	+0.11(+1.67%)
Jan 21, 2016	6.134	6.576	6.014	6.316	30,930,946	-0.18(-2.81%)
Jan 20, 2016	6.499	6.541	6.330	6.499	36,988,284	-0.15(-2.32%)
Jan 19, 2016	6.864	6.864	6.611	6.653	14,793,999	-0.07(-1.04%)
Jan 15, 2016	6.702	6.723	6.723	6.723	20,502,882	-0.19(-2.74%)
Jan 14, 2016	6.892	6.962	6.703	6.913	19,410,624	+0.07(+1.03%)
Jan 13, 2016	7.172	7.191	6.822	6.843	21,978,132	-0.30(-4.22%)
Jan 12, 2016	7.144	7.165	6.997	7.144	17,062,698	+0.06(+0.79%)
Jan 11, 2016	7.116	7.151	7.004	7.088	18,176,404	+0.04(+0.50%)
Jan 08, 2016	7.299	7.299	7.032	7.053	17,168,906	-0.13(-1.76%)
Jan 07, 2016	7.243	7.327	7.144	7.179	18,603,462	-0.22(-3.03%)
Jan 06, 2016	7.376	7.474	7.351	7.404	10,774,568	-0.12(-1.59%)
Jan 05, 2016	7.551	7.587	7.474	7.523	13,578,134	+0.01(+0.19%)
Jan 04, 2016	7.551	7.583	7.425	7.509	20,246,258	-0.25(-3.25%)
Dec 31, 2015	7.783	7.762	7.762	7.762	8,218,394	-0.08(-0.98%)
Dec 30, 2015	7.888	7.958	7.825	7.839	6,541,056	-0.09(-1.15%)
Dec 29, 2015	7.804	7.951	7.804	7.930	6,702,036	+0.11(+1.35%)
Dec 28, 2015	7.811	7.846	7.713	7.825	9,278,178	-0.04(-0.54%)
Dec 24, 2015	7.839	7.867	7.867	7.867	5,280,393	+0.04(+0.54%)
Dec 23, 2015	7.741	7.825	7.720	7.825	6,801,002	+0.12(+1.50%)
Dec 22, 2015	7.706	7.734	7.565	7.709	10,373,849	+0.09(+1.24%)
Dec 21, 2015	7.678	7.720	7.548	7.615	10,998,268	+0.02(+0.28%)
Dec 18, 2015	7.776	7.783	7.594	7.594	36,038,588	-0.21(-2.70%)
Dec 17, 2015	7.944	7.972	7.797	7.804	15,582,767	-0.10(-1.24%)
Dec 16, 2015	7.881	7.944	7.714	7.902	18,203,256	+0.07(+0.89%)
Dec 15, 2015	7.679	7.874	7.653	7.833	16,030,118	+0.27(+3.60%)
Dec 14, 2015	7.588	7.644	7.449	7.561	19,083,876	+0.01(+0.18%)
Dec 11, 2015	7.644	7.721	7.505	7.547	15,150,119	-0.19(-2.43%)
Dec 10, 2015	7.630	7.826	7.609	7.735	18,434,526	+0.02(+0.27%)
Dec 09, 2015	7.819	7.902	7.658	7.714	16,697,235	-0.12(-1.51%)
Dec 08, 2015	8.000	8.028	7.812	7.833	21,261,686	-0.23(-2.85%)
Dec 07, 2015	8.153	8.195	8.031	8.063	17,723,822	-0.13(-1.62%)
Dec 04, 2015	8.028	8.216	7.969	8.195	21,935,446	+0.22(+2.80%)
Dec 03, 2015	8.160	8.160	7.941	7.972	15,368,646	-0.17(-2.06%)
Dec 02, 2015	8.265	8.279	8.132	8.139	11,252,921	-0.09(-1.10%)
Dec 01, 2015	8.195	8.265	8.132	8.230	10,679,947	+0.08(+0.94%)
Nov 30, 2015	8.202	8.220	8.105	8.153	12,165,406	-0.05(-0.60%)
Nov 27, 2015	8.132	8.202	8.087	8.202	6,057,667	+0.07(+0.86%)
Nov 25, 2015	8.160	8.132	8.132	8.132	6,312,549	+0.00(+0.00%)
Nov 24, 2015	8.070	8.157	8.049	8.132	9,497,216	+0.01(+0.09%)
Nov 23, 2015	8.146	8.202	8.098	8.126	8,306,516	-0.01(-0.17%)
Nov 20, 2015	8.209	8.223	8.091	8.139	10,912,467	-0.04(-0.51%)
Nov 19, 2015	8.181	8.193	8.101	8.181	9,765,167	+0.01(+0.17%)
Nov 18, 2015	8.035	8.174	8.000	8.167	13,777,528	+0.17(+2.09%)
Nov 17, 2015	8.000	8.087	7.930	8.000	12,292,880	+0.03(+0.44%)
Nov 16, 2015	7.805	7.965	7.791	7.965	11,169,663	+0.14(+1.78%)
Nov 13, 2015	7.937	7.958	7.812	7.826	11,814,521	-0.07(-0.88%)
Nov 12, 2015	8.014	8.056	7.895	7.895	12,103,634	-0.16(-1.99%)
Nov 11, 2015	8.146	8.153	8.035	8.056	9,440,260	-0.04(-0.52%)
Nov 10, 2015	8.049	8.126	8.000	8.098	6,853,941	+0.03(+0.35%)
Nov 09, 2015	8.153	8.181	8.007	8.070	10,972,388	-0.06(-0.69%)
Nov 06, 2015	8.035	8.195	8.017	8.126	16,256,798	+0.22(+2.82%)
Nov 05, 2015	7.819	7.965	7.819	7.902	12,158,152	+0.09(+1.16%)
Nov 04, 2015	7.784	7.853	7.757	7.812	8,525,051	+0.05(+0.63%)
Nov 03, 2015	7.714	7.840	7.707	7.763	10,625,039	+0.01(+0.18%)
Nov 02, 2015	7.700	7.784	7.672	7.749	12,874,625	+0.10(+1.28%)
Oct 30, 2015	7.888	7.895	7.616	7.651	14,860,115	-0.23(-2.92%)
Oct 29, 2015	7.895	7.979	7.847	7.881	14,505,348	-0.03(-0.44%)
Oct 28, 2015	7.644	7.916	7.609	7.916	15,193,698	+0.31(+4.13%)
Oct 27, 2015	7.609	7.693	7.561	7.602	14,508,438	-0.05(-0.64%)
Oct 26, 2015	7.735	7.763	7.581	7.651	13,828,360	-0.11(-1.44%)
Oct 23, 2015	7.651	7.766	7.616	7.763	17,763,776	+0.18(+2.39%)
Oct 22, 2015	7.323	7.700	7.309	7.581	21,295,766	+0.17(+2.35%)
Oct 21, 2015	7.561	7.623	7.369	7.407	17,906,592	-0.14(-1.85%)
Oct 20, 2015	7.491	7.571	7.442	7.547	11,403,976	+0.08(+1.12%)
Oct 19, 2015	7.428	7.512	7.428	7.463	9,384,295	+0.00(+0.00%)
Oct 16, 2015	7.512	7.533	7.428	7.463	12,227,501	-0.01(-0.19%)
Oct 15, 2015	7.407	7.491	7.348	7.477	15,655,245	+0.13(+1.80%)
Oct 14, 2015	7.435	7.519	7.309	7.344	12,920,998	-0.15(-1.96%)
Oct 13, 2015	7.554	7.578	7.484	7.491	7,801,277	-0.08(-1.11%)
Oct 12, 2015	7.526	7.581	7.484	7.574	5,169,018	+0.05(+0.65%)
Oct 09, 2015	7.581	7.665	7.498	7.526	6,309,327	-0.09(-1.19%)
Oct 08, 2015	7.561	7.641	7.533	7.616	10,049,305	+0.01(+0.18%)
Oct 07, 2015	7.574	7.644	7.501	7.602	10,678,807	+0.09(+1.21%)
Oct 06, 2015	7.484	7.547	7.456	7.512	8,789,054	-0.01(-0.09%)
Oct 05, 2015	7.421	7.540	7.421	7.519	9,674,807	+0.14(+1.89%)
Oct 02, 2015	7.268	7.379	7.121	7.379	16,756,059	-0.08(-1.03%)
Oct 01, 2015	7.407	7.463	7.344	7.456	15,415,439	+0.06(+0.85%)
Sep 30, 2015	7.323	7.400	7.282	7.393	14,724,214	+0.11(+1.53%)
Sep 29, 2015	7.170	7.289	7.118	7.282	21,262,982	+0.10(+1.46%)
Sep 28, 2015	7.302	7.316	7.156	7.177	10,558,593	-0.14(-1.91%)
Sep 25, 2015	7.289	7.358	7.261	7.316	11,443,657	+0.12(+1.65%)
Sep 24, 2015	7.163	7.212	7.086	7.198	11,195,205	-0.03(-0.39%)
Sep 23, 2015	7.198	7.296	7.170	7.226	12,135,406	+0.02(+0.29%)
Sep 22, 2015	7.212	7.268	7.149	7.205	9,842,198	-0.13(-1.81%)
Sep 21, 2015	7.268	7.362	7.254	7.337	14,075,750	+0.11(+1.54%)
Sep 18, 2015	7.358	7.386	7.212	7.226	21,278,598	-0.23(-3.09%)
Sep 17, 2015	7.686	7.704	7.428	7.456	22,408,486	-0.24(-3.17%)
Sep 16, 2015	7.602	7.700	7.547	7.700	12,991,300	+0.07(+0.91%)
Sep 15, 2015	7.554	7.644	7.540	7.630	8,164,739	+0.10(+1.30%)
Sep 14, 2015	7.484	7.560	7.449	7.533	9,774,598	+0.03(+0.46%)
Sep 11, 2015	7.449	7.498	7.401	7.498	9,491,789	-0.01(-0.09%)
Sep 10, 2015	7.422	7.553	7.387	7.505	10,204,383	+0.08(+1.03%)
Sep 09, 2015	7.623	7.623	7.401	7.429	12,129,063	-0.09(-1.20%)
Sep 08, 2015	7.477	7.526	7.387	7.519	9,727,504	+0.20(+2.80%)
Sep 04, 2015	7.352	7.314	7.314	7.314	9,560,066	-0.11(-1.49%)
Sep 03, 2015	7.359	7.501	7.338	7.425	9,153,056	+0.08(+1.13%)
Sep 02, 2015	7.352	7.394	7.227	7.342	11,366,656	+0.09(+1.29%)
Sep 01, 2015	7.422	7.442	7.221	7.248	14,188,700	-0.32(-4.22%)
Aug 31, 2015	7.519	7.595	7.470	7.567	9,095,171	+0.00(+0.00%)
Aug 28, 2015	7.526	7.592	7.473	7.567	13,853,485	+0.03(+0.46%)
Aug 27, 2015	7.415	7.537	7.366	7.533	19,001,598	+0.19(+2.65%)
Aug 26, 2015	7.248	7.345	7.110	7.338	17,904,212	+0.26(+3.62%)
Aug 25, 2015	7.442	7.460	7.082	7.082	20,525,480	-0.16(-2.20%)
Aug 24, 2015	7.241	7.484	6.936	7.241	24,899,872	-0.39(-5.09%)
Aug 21, 2015	7.768	7.803	7.630	7.630	17,899,250	-0.22(-2.83%)
Aug 20, 2015	7.984	8.004	7.852	7.852	11,260,476	-0.22(-2.75%)
Aug 19, 2015	8.205	8.212	8.074	8.074	15,696,965	-0.14(-1.69%)
Aug 18, 2015	8.157	8.226	8.157	8.212	10,430,741	+0.03(+0.42%)
Aug 17, 2015	8.108	8.240	8.053	8.178	12,404,536	-0.01(-0.08%)
Aug 14, 2015	8.088	8.199	8.053	8.185	9,213,118	+0.12(+1.55%)
Aug 13, 2015	7.970	8.081	7.942	8.060	11,341,740	+0.08(+0.96%)
Aug 12, 2015	8.046	8.094	7.859	7.984	14,224,436	-0.09(-1.12%)
Aug 11, 2015	8.185	8.212	8.039	8.074	15,119,716	-0.13(-1.61%)
Aug 10, 2015	8.060	8.205	8.060	8.205	10,305,274	+0.16(+1.98%)
Aug 07, 2015	8.122	8.171	7.997	8.046	13,854,316	-0.09(-1.11%)
Aug 06, 2015	8.199	8.209	8.098	8.136	8,104,215	-0.03(-0.34%)
Aug 05, 2015	8.115	8.212	8.101	8.164	12,591,469	+0.07(+0.86%)
Aug 04, 2015	8.136	8.205	8.088	8.094	11,213,435	-0.02(-0.26%)
Aug 03, 2015	8.115	8.122	8.033	8.115	11,850,580	+0.02(+0.26%)
Jul 31, 2015	8.171	8.171	8.081	8.094	12,811,809	-0.07(-0.85%)
Jul 30, 2015	8.101	8.164	8.081	8.164	11,863,622	+0.03(+0.34%)
Jul 29, 2015	8.115	8.164	8.067	8.136	14,224,521	+0.03(+0.34%)
Jul 28, 2015	8.115	8.136	8.039	8.108	10,476,775	+0.06(+0.78%)
Jul 27, 2015	8.115	8.136	8.032	8.046	10,360,921	-0.11(-1.36%)
Jul 24, 2015	8.178	8.212	8.108	8.157	13,198,991	+0.02(+0.26%)
Jul 23, 2015	8.171	8.254	8.081	8.136	18,543,706	+0.09(+1.12%)
Jul 22, 2015	8.053	8.108	8.015	8.046	19,077,334	+0.01(+0.17%)
Jul 21, 2015	8.094	8.129	8.004	8.032	11,356,355	-0.03(-0.34%)
Jul 20, 2015	8.011	8.081	7.997	8.060	11,740,173	+0.06(+0.69%)
Jul 17, 2015	8.004	8.011	7.914	8.004	10,022,498	-0.03(-0.35%)
Jul 16, 2015	8.039	8.081	8.011	8.032	8,563,280	+0.03(+0.43%)
Jul 15, 2015	7.977	8.049	7.921	7.997	12,941,314	+0.06(+0.79%)
Jul 14, 2015	7.859	7.949	7.810	7.935	9,293,266	+0.06(+0.70%)
Jul 13, 2015	7.845	7.886	7.810	7.879	8,332,180	+0.10(+1.34%)
Jul 10, 2015	7.789	7.824	7.713	7.775	9,732,163	+0.06(+0.81%)
Jul 09, 2015	7.762	7.782	7.674	7.713	11,204,419	+0.05(+0.63%)
Jul 08, 2015	7.657	7.741	7.637	7.664	13,800,617	-0.12(-1.52%)
Jul 07, 2015	7.845	7.873	7.685	7.782	12,501,088	-0.08(-1.06%)
Jul 06, 2015	7.775	7.900	7.727	7.866	10,216,696	-0.01(-0.09%)
Jul 02, 2015	7.956	7.873	7.873	7.873	9,350,295	-0.08(-1.05%)
Jul 01, 2015	7.935	7.963	7.890	7.956	12,095,200	+0.11(+1.41%)
Jun 30, 2015	7.852	7.914	7.768	7.845	14,696,334	+0.08(+0.98%)
Jun 29, 2015	7.831	7.914	7.755	7.768	12,111,048	-0.18(-2.27%)
Jun 26, 2015	7.970	7.987	7.928	7.949	16,097,347	+0.02(+0.26%)
Jun 25, 2015	8.067	8.101	7.921	7.928	20,020,158	-0.10(-1.30%)
Jun 24, 2015	8.094	8.129	8.011	8.032	8,458,940	-0.07(-0.86%)
Jun 23, 2015	8.046	8.122	8.042	8.101	7,754,973	+0.08(+0.95%)
Jun 22, 2015	7.942	8.032	7.928	8.025	12,350,088	+0.15(+1.85%)
Jun 19, 2015	7.956	7.990	7.879	7.879	16,392,994	-0.10(-1.30%)
Jun 18, 2015	7.873	8.004	7.852	7.984	19,721,608	+0.10(+1.32%)
Jun 17, 2015	7.997	8.004	7.879	7.879	11,098,406	-0.09(-1.13%)
Jun 16, 2015	7.886	7.977	7.879	7.970	7,828,510	+0.06(+0.70%)
Jun 15, 2015	7.900	7.977	7.852	7.914	10,966,455	-0.03(-0.44%)
Jun 12, 2015	7.921	7.963	7.901	7.949	10,903,324	+0.03(+0.35%)
Jun 11, 2015	7.894	7.959	7.866	7.921	9,521,921	+0.03(+0.35%)
Jun 10, 2015	7.887	7.970	7.873	7.894	17,518,768	+0.03(+0.44%)
Jun 09, 2015	7.790	7.901	7.756	7.859	17,069,994	+0.09(+1.11%)
Jun 08, 2015	7.811	7.866	7.769	7.773	19,808,832	-0.05(-0.66%)
Jun 05, 2015	7.776	7.825	7.714	7.825	13,513,810	+0.12(+1.61%)
Jun 04, 2015	7.756	7.787	7.687	7.700	12,965,146	-0.08(-0.98%)
Jun 03, 2015	7.714	7.776	7.694	7.776	13,920,011	+0.07(+0.90%)
Jun 02, 2015	7.618	7.728	7.604	7.707	10,791,449	+0.09(+1.18%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Decatur Daily Democrat