Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.214	7.264	7.149	7.214	23,391,092	-0.04(-0.59%)
Apr 28, 2016	7.321	7.371	7.228	7.257	10,816,338	-0.11(-1.46%)
Apr 27, 2016	7.328	7.414	7.292	7.364	11,188,476	+0.01(+0.10%)
Apr 26, 2016	7.321	7.407	7.242	7.357	12,652,640	+0.07(+0.98%)
Apr 25, 2016	7.328	7.339	7.192	7.285	15,251,165	-0.06(-0.88%)
Apr 22, 2016	7.350	7.407	7.285	7.350	17,786,306	+0.02(+0.29%)
Apr 21, 2016	7.321	7.429	7.278	7.328	10,966,932	-0.04(-0.58%)
Apr 20, 2016	7.228	7.421	7.178	7.371	23,180,752	+0.12(+1.68%)
Apr 19, 2016	7.156	7.271	7.142	7.249	15,310,911	+0.11(+1.51%)
Apr 18, 2016	7.070	7.199	7.049	7.142	11,530,236	+0.02(+0.30%)
Apr 15, 2016	7.178	7.192	7.070	7.120	12,454,210	-0.04(-0.60%)
Apr 14, 2016	7.084	7.249	7.077	7.163	15,712,224	+0.06(+0.91%)
Apr 13, 2016	6.934	7.127	6.898	7.099	17,111,864	+0.24(+3.45%)
Apr 12, 2016	6.755	6.884	6.719	6.862	15,030,071	+0.14(+2.03%)
Apr 11, 2016	6.697	6.826	6.697	6.726	16,347,683	+0.04(+0.54%)
Apr 08, 2016	6.719	6.812	6.654	6.690	11,323,083	+0.02(+0.32%)
Apr 07, 2016	6.798	6.833	6.611	6.669	21,706,194	-0.17(-2.52%)
Apr 06, 2016	6.819	6.849	6.697	6.841	18,627,182	+0.09(+1.38%)
Apr 05, 2016	6.726	6.841	6.704	6.747	20,588,166	-0.07(-1.05%)
Apr 04, 2016	6.884	6.891	6.783	6.819	15,392,226	-0.04(-0.52%)
Apr 01, 2016	6.819	6.855	6.726	6.855	15,837,612	+0.01(+0.21%)
Mar 31, 2016	6.855	6.912	6.769	6.841	17,213,638	-0.04(-0.52%)
Mar 30, 2016	6.869	6.955	6.812	6.877	13,923,819	+0.04(+0.63%)
Mar 29, 2016	6.798	6.841	6.701	6.833	17,678,384	+0.00(+0.00%)
Mar 28, 2016	6.884	6.927	6.798	6.833	12,723,422	-0.04(-0.63%)
Mar 24, 2016	6.833	6.877	6.877	6.877	10,211,698	-0.03(-0.42%)
Mar 23, 2016	6.941	6.970	6.884	6.905	13,867,692	-0.05(-0.72%)
Mar 22, 2016	6.891	7.031	6.848	6.955	13,808,480	+0.01(+0.10%)
Mar 21, 2016	6.920	7.020	6.884	6.948	15,127,885	+0.01(+0.21%)
Mar 18, 2016	6.884	7.041	6.826	6.934	20,642,926	+0.09(+1.26%)
Mar 17, 2016	6.790	6.877	6.676	6.848	17,839,300	+0.05(+0.74%)
Mar 16, 2016	6.877	6.977	6.744	6.798	14,959,039	-0.08(-1.15%)
Mar 15, 2016	6.834	6.912	6.823	6.877	11,426,611	-0.06(-0.82%)
Mar 14, 2016	6.983	7.019	6.877	6.933	12,428,469	-0.06(-0.81%)
Mar 11, 2016	6.862	6.998	6.820	6.990	19,633,118	+0.20(+2.94%)
Mar 10, 2016	6.727	6.848	6.620	6.791	19,747,792	+0.14(+2.14%)
Mar 09, 2016	6.720	6.741	6.617	6.649	17,872,432	-0.01(-0.11%)
Mar 08, 2016	6.727	6.805	6.613	6.656	15,310,348	-0.16(-2.40%)
Mar 07, 2016	6.812	6.912	6.798	6.820	12,779,623	-0.06(-0.93%)
Mar 04, 2016	6.855	6.948	6.820	6.884	18,343,388	+0.05(+0.73%)
Mar 03, 2016	6.642	6.855	6.613	6.834	25,348,520	+0.22(+3.34%)
Mar 02, 2016	6.521	6.642	6.521	6.613	22,178,900	+0.08(+1.20%)
Mar 01, 2016	6.300	6.549	6.264	6.535	20,178,508	+0.31(+4.91%)
Feb 29, 2016	6.314	6.350	6.186	6.229	19,901,556	-0.14(-2.23%)
Feb 26, 2016	6.200	6.400	6.200	6.371	20,570,790	+0.22(+3.59%)
Feb 25, 2016	6.115	6.179	6.072	6.150	19,395,336	+0.07(+1.17%)
Feb 24, 2016	6.015	6.129	5.965	6.079	29,406,040	-0.05(-0.81%)
Feb 23, 2016	6.314	6.328	6.086	6.129	11,501,410	-0.16(-2.60%)
Feb 22, 2016	6.236	6.307	6.207	6.293	14,457,934	+0.12(+1.96%)
Feb 19, 2016	6.037	6.179	5.987	6.172	20,098,766	+0.11(+1.76%)
Feb 18, 2016	6.250	6.279	5.987	6.065	33,278,066	-0.18(-2.85%)
Feb 17, 2016	6.328	6.400	6.207	6.243	17,873,842	+0.02(+0.34%)
Feb 16, 2016	6.122	6.321	6.045	6.222	22,058,764	+0.21(+3.55%)
Feb 12, 2016	5.809	6.008	6.008	6.008	18,727,014	+0.31(+5.43%)
Feb 11, 2016	5.823	5.823	5.656	5.698	26,350,762	-0.26(-4.36%)
Feb 10, 2016	6.065	6.122	5.930	5.958	17,703,846	-0.06(-0.95%)
Feb 09, 2016	5.901	6.086	5.887	6.015	23,105,192	+0.03(+0.48%)
Feb 08, 2016	6.051	6.065	5.873	5.987	18,871,482	-0.12(-1.98%)
Feb 05, 2016	6.186	6.264	6.072	6.108	22,456,228	-0.06(-1.04%)
Feb 04, 2016	6.037	6.257	6.037	6.172	28,143,020	+0.11(+1.76%)
Feb 03, 2016	6.022	6.101	5.787	6.065	30,910,584	+0.08(+1.31%)
Feb 02, 2016	6.079	6.079	5.944	5.987	30,508,314	-0.16(-2.66%)
Feb 01, 2016	6.093	6.214	6.029	6.150	26,388,100	+0.04(+0.70%)
Jan 29, 2016	6.051	6.108	5.994	6.108	22,995,224	+0.07(+1.18%)
Jan 28, 2016	5.944	6.079	5.894	6.037	39,305,916	+0.16(+2.66%)
Jan 27, 2016	5.772	6.051	5.723	5.880	52,607,572	+0.15(+2.61%)
Jan 26, 2016	5.859	5.965	5.574	5.730	124,117,520	-0.53(-8.52%)
Jan 25, 2016	6.471	6.506	6.257	6.264	100,147,624	-0.25(-3.83%)
Jan 22, 2016	6.473	6.570	6.449	6.513	18,059,538	+0.11(+1.67%)
Jan 21, 2016	6.222	6.670	6.101	6.407	30,494,248	-0.19(-2.81%)
Jan 20, 2016	6.592	6.634	6.421	6.592	36,466,064	-0.16(-2.32%)
Jan 19, 2016	6.962	6.962	6.706	6.748	14,585,130	-0.07(-1.04%)
Jan 15, 2016	6.798	6.820	6.820	6.820	20,213,414	-0.19(-2.74%)
Jan 14, 2016	6.990	7.062	6.799	7.012	19,136,574	+0.07(+1.03%)
Jan 13, 2016	7.275	7.294	6.919	6.941	21,667,836	-0.31(-4.22%)
Jan 12, 2016	7.247	7.268	7.097	7.247	16,821,800	+0.06(+0.79%)
Jan 11, 2016	7.218	7.254	7.104	7.190	17,919,782	+0.04(+0.50%)
Jan 08, 2016	7.403	7.403	7.133	7.154	16,926,508	-0.13(-1.76%)
Jan 07, 2016	7.346	7.432	7.247	7.282	18,340,810	-0.23(-3.03%)
Jan 06, 2016	7.482	7.581	7.457	7.510	10,622,447	-0.12(-1.59%)
Jan 05, 2016	7.660	7.695	7.581	7.631	13,386,431	+0.01(+0.19%)
Jan 04, 2016	7.660	7.692	7.531	7.617	19,960,412	-0.26(-3.26%)
Dec 31, 2015	7.894	7.873	7.873	7.873	8,102,363	-0.08(-0.98%)
Dec 30, 2015	8.001	8.072	7.937	7.951	6,448,707	-0.09(-1.15%)
Dec 29, 2015	7.916	8.065	7.916	8.044	6,607,413	+0.11(+1.35%)
Dec 28, 2015	7.923	7.959	7.823	7.937	9,147,184	-0.04(-0.54%)
Dec 24, 2015	7.951	7.980	7.980	7.980	5,205,842	+0.04(+0.54%)
Dec 23, 2015	7.852	7.937	7.830	7.937	6,704,982	+0.12(+1.50%)
Dec 22, 2015	7.816	7.845	7.674	7.820	10,227,386	+0.10(+1.24%)
Dec 21, 2015	7.788	7.830	7.656	7.724	10,842,990	+0.02(+0.28%)
Dec 18, 2015	7.887	7.894	7.702	7.702	35,529,776	-0.21(-2.70%)
Dec 17, 2015	8.058	8.087	7.909	7.916	15,362,762	-0.10(-1.24%)
Dec 16, 2015	7.994	8.058	7.824	8.015	17,946,252	+0.07(+0.89%)
Dec 15, 2015	7.789	7.987	7.763	7.945	15,803,796	+0.28(+3.60%)
Dec 14, 2015	7.697	7.754	7.556	7.669	18,814,440	+0.01(+0.18%)
Dec 11, 2015	7.754	7.832	7.612	7.655	14,936,221	-0.19(-2.43%)
Dec 10, 2015	7.740	7.938	7.718	7.846	18,174,256	+0.02(+0.27%)
Dec 09, 2015	7.931	8.015	7.768	7.824	16,461,495	-0.12(-1.51%)
Dec 08, 2015	8.115	8.143	7.924	7.945	20,961,502	-0.23(-2.85%)
Dec 07, 2015	8.270	8.313	8.146	8.178	17,473,588	-0.13(-1.62%)
Dec 04, 2015	8.143	8.334	8.083	8.313	21,625,750	+0.23(+2.80%)
Dec 03, 2015	8.277	8.277	8.054	8.086	15,151,664	-0.17(-2.06%)
Dec 02, 2015	8.383	8.398	8.249	8.256	11,094,046	-0.09(-1.10%)
Dec 01, 2015	8.313	8.383	8.249	8.348	10,529,162	+0.08(+0.94%)
Nov 30, 2015	8.320	8.337	8.221	8.270	11,993,649	-0.05(-0.60%)
Nov 27, 2015	8.249	8.320	8.203	8.320	5,972,141	+0.07(+0.86%)
Nov 25, 2015	8.277	8.249	8.249	8.249	6,223,425	+0.00(+0.00%)
Nov 24, 2015	8.185	8.274	8.164	8.249	9,363,129	+0.01(+0.09%)
Nov 23, 2015	8.263	8.320	8.214	8.242	8,189,240	-0.01(-0.17%)
Nov 20, 2015	8.327	8.341	8.206	8.256	10,758,399	-0.04(-0.51%)
Nov 19, 2015	8.298	8.310	8.217	8.298	9,627,297	+0.01(+0.17%)
Nov 18, 2015	8.150	8.291	8.115	8.284	13,583,009	+0.17(+2.09%)
Nov 17, 2015	8.115	8.203	8.044	8.115	12,119,323	+0.04(+0.44%)
Nov 16, 2015	7.916	8.079	7.902	8.079	11,011,964	+0.14(+1.78%)
Nov 13, 2015	8.051	8.072	7.924	7.938	11,647,718	-0.07(-0.88%)
Nov 12, 2015	8.129	8.171	8.008	8.008	11,932,749	-0.16(-1.99%)
Nov 11, 2015	8.263	8.270	8.150	8.171	9,306,977	-0.04(-0.52%)
Nov 10, 2015	8.164	8.242	8.115	8.214	6,757,174	+0.03(+0.35%)
Nov 09, 2015	8.270	8.298	8.122	8.185	10,817,474	-0.06(-0.69%)
Nov 06, 2015	8.150	8.313	8.132	8.242	16,027,275	+0.23(+2.82%)
Nov 05, 2015	7.931	8.079	7.931	8.015	11,986,496	+0.09(+1.16%)
Nov 04, 2015	7.895	7.966	7.868	7.924	8,404,690	+0.05(+0.63%)
Nov 03, 2015	7.824	7.952	7.817	7.874	10,475,029	+0.01(+0.18%)
Nov 02, 2015	7.810	7.895	7.782	7.860	12,692,854	+0.10(+1.28%)
Oct 30, 2015	8.001	8.008	7.725	7.761	14,650,312	-0.23(-2.92%)
Oct 29, 2015	8.008	8.093	7.959	7.994	14,300,554	-0.04(-0.44%)
Oct 28, 2015	7.754	8.030	7.718	8.030	14,979,185	+0.32(+4.13%)
Oct 27, 2015	7.718	7.803	7.669	7.711	14,303,600	-0.05(-0.64%)
Oct 26, 2015	7.846	7.874	7.690	7.761	13,633,124	-0.11(-1.44%)
Oct 23, 2015	7.761	7.878	7.725	7.874	17,512,978	+0.18(+2.39%)
Oct 22, 2015	7.428	7.810	7.414	7.690	20,995,102	+0.18(+2.35%)
Oct 21, 2015	7.669	7.732	7.474	7.513	17,653,778	-0.14(-1.85%)
Oct 20, 2015	7.598	7.679	7.549	7.655	11,242,969	+0.08(+1.12%)
Oct 19, 2015	7.534	7.619	7.534	7.570	9,251,802	+0.00(+0.00%)
Oct 16, 2015	7.619	7.641	7.534	7.570	12,054,867	-0.01(-0.19%)
Oct 15, 2015	7.513	7.598	7.453	7.584	15,434,215	+0.13(+1.80%)
Oct 14, 2015	7.541	7.626	7.414	7.450	12,738,573	-0.15(-1.96%)
Oct 13, 2015	7.662	7.687	7.591	7.598	7,691,134	-0.08(-1.10%)
Oct 12, 2015	7.633	7.690	7.591	7.683	5,096,039	+0.05(+0.65%)
Oct 09, 2015	7.690	7.775	7.605	7.633	6,220,249	-0.09(-1.19%)
Oct 08, 2015	7.669	7.750	7.641	7.725	9,907,423	+0.01(+0.18%)
Oct 07, 2015	7.683	7.754	7.609	7.711	10,528,038	+0.09(+1.21%)
Oct 06, 2015	7.591	7.655	7.563	7.619	8,664,966	-0.01(-0.09%)
Oct 05, 2015	7.527	7.648	7.527	7.626	9,538,213	+0.14(+1.89%)
Oct 02, 2015	7.372	7.485	7.223	7.485	16,519,488	-0.08(-1.03%)
Oct 01, 2015	7.513	7.570	7.450	7.563	15,197,795	+0.06(+0.85%)
Sep 30, 2015	7.428	7.506	7.386	7.499	14,516,329	+0.11(+1.53%)
Sep 29, 2015	7.273	7.393	7.220	7.386	20,962,780	+0.11(+1.46%)
Sep 28, 2015	7.407	7.421	7.258	7.280	10,409,521	-0.14(-1.91%)
Sep 25, 2015	7.393	7.464	7.365	7.421	11,282,089	+0.12(+1.65%)
Sep 24, 2015	7.266	7.315	7.188	7.301	11,037,145	-0.03(-0.39%)
Sep 23, 2015	7.301	7.400	7.273	7.329	11,964,072	+0.02(+0.29%)
Sep 22, 2015	7.315	7.372	7.251	7.308	9,703,241	-0.13(-1.81%)
Sep 21, 2015	7.372	7.467	7.358	7.442	13,877,021	+0.11(+1.54%)
Sep 18, 2015	7.464	7.492	7.315	7.329	20,978,174	-0.23(-3.09%)
Sep 17, 2015	7.796	7.814	7.534	7.563	22,092,112	-0.25(-3.17%)
Sep 16, 2015	7.711	7.810	7.655	7.810	12,807,881	+0.07(+0.91%)
Sep 15, 2015	7.662	7.754	7.648	7.740	8,049,464	+0.10(+1.30%)
Sep 14, 2015	7.591	7.669	7.556	7.641	9,636,595	+0.04(+0.46%)
Sep 11, 2015	7.556	7.605	7.507	7.605	9,357,778	-0.01(-0.09%)
Sep 10, 2015	7.528	7.662	7.493	7.612	10,060,312	+0.08(+1.03%)
Sep 09, 2015	7.732	7.732	7.507	7.535	11,957,818	-0.09(-1.20%)
Sep 08, 2015	7.584	7.633	7.493	7.626	9,590,166	+0.21(+2.80%)
Sep 04, 2015	7.458	7.419	7.419	7.419	9,425,091	-0.11(-1.49%)
Sep 03, 2015	7.465	7.609	7.444	7.531	9,023,827	+0.08(+1.13%)
Sep 02, 2015	7.458	7.500	7.331	7.447	11,206,174	+0.09(+1.29%)
Sep 01, 2015	7.528	7.549	7.324	7.352	13,988,376	-0.32(-4.22%)
Aug 31, 2015	7.626	7.704	7.577	7.676	8,966,759	+0.00(+0.00%)
Aug 28, 2015	7.633	7.700	7.580	7.676	13,657,893	+0.04(+0.46%)
Aug 27, 2015	7.521	7.645	7.472	7.641	18,733,322	+0.20(+2.65%)
Aug 26, 2015	7.352	7.451	7.211	7.444	17,651,430	+0.26(+3.62%)
Aug 25, 2015	7.549	7.567	7.183	7.183	20,235,688	-0.16(-2.20%)
Aug 24, 2015	7.345	7.591	7.035	7.345	24,548,320	-0.39(-5.09%)
Aug 21, 2015	7.880	7.915	7.739	7.739	17,646,538	-0.23(-2.83%)
Aug 20, 2015	8.098	8.119	7.964	7.964	11,101,493	-0.23(-2.75%)
Aug 19, 2015	8.323	8.330	8.189	8.189	15,475,345	-0.14(-1.69%)
Aug 18, 2015	8.274	8.344	8.274	8.330	10,283,473	+0.04(+0.42%)
Aug 17, 2015	8.224	8.358	8.168	8.295	12,229,401	-0.01(-0.08%)
Aug 14, 2015	8.203	8.316	8.168	8.302	9,083,041	+0.13(+1.55%)
Aug 13, 2015	8.084	8.196	8.056	8.175	11,181,610	+0.08(+0.96%)
Aug 12, 2015	8.161	8.210	7.971	8.098	14,023,607	-0.09(-1.12%)
Aug 11, 2015	8.302	8.330	8.154	8.189	14,906,247	-0.13(-1.61%)
Aug 10, 2015	8.175	8.323	8.175	8.323	10,159,777	+0.16(+1.98%)
Aug 07, 2015	8.239	8.288	8.112	8.161	13,658,712	-0.09(-1.11%)
Aug 06, 2015	8.316	8.326	8.214	8.253	7,989,795	-0.03(-0.34%)
Aug 05, 2015	8.232	8.330	8.217	8.281	12,413,695	+0.07(+0.86%)
Aug 04, 2015	8.253	8.323	8.203	8.210	11,055,117	-0.02(-0.26%)
Aug 03, 2015	8.232	8.239	8.148	8.232	11,683,266	+0.02(+0.26%)
Jul 31, 2015	8.288	8.288	8.196	8.210	12,630,924	-0.07(-0.85%)
Jul 30, 2015	8.217	8.281	8.196	8.281	11,696,124	+0.03(+0.34%)
Jul 29, 2015	8.232	8.281	8.182	8.253	14,023,691	+0.03(+0.34%)
Jul 28, 2015	8.232	8.253	8.154	8.224	10,328,858	+0.06(+0.78%)
Jul 27, 2015	8.232	8.253	8.147	8.161	10,214,639	-0.11(-1.36%)
Jul 24, 2015	8.295	8.330	8.224	8.274	13,012,639	+0.02(+0.26%)
Jul 23, 2015	8.288	8.372	8.196	8.253	18,281,894	+0.09(+1.12%)
Jul 22, 2015	8.168	8.224	8.129	8.161	18,807,988	+0.01(+0.17%)
Jul 21, 2015	8.210	8.246	8.119	8.147	11,196,019	-0.03(-0.34%)
Jul 20, 2015	8.126	8.196	8.112	8.175	11,574,418	+0.06(+0.69%)
Jul 17, 2015	8.119	8.126	8.027	8.119	9,880,995	-0.03(-0.35%)
Jul 16, 2015	8.154	8.196	8.126	8.147	8,442,378	+0.04(+0.43%)
Jul 15, 2015	8.091	8.165	8.035	8.112	12,758,601	+0.06(+0.79%)
Jul 14, 2015	7.971	8.063	7.922	8.049	9,162,058	+0.06(+0.70%)
Jul 13, 2015	7.957	7.999	7.922	7.992	8,214,541	+0.11(+1.34%)
Jul 10, 2015	7.901	7.936	7.823	7.887	9,594,758	+0.06(+0.81%)
Jul 09, 2015	7.873	7.894	7.784	7.823	11,046,228	+0.05(+0.63%)
Jul 08, 2015	7.767	7.852	7.746	7.774	13,605,772	-0.12(-1.52%)
Jul 07, 2015	7.957	7.985	7.795	7.894	12,324,590	-0.08(-1.06%)
Jul 06, 2015	7.887	8.013	7.838	7.978	10,072,450	-0.01(-0.09%)
Jul 02, 2015	8.070	7.985	7.985	7.985	9,218,282	-0.08(-1.05%)
Jul 01, 2015	8.049	8.077	8.003	8.070	11,924,433	+0.11(+1.41%)
Jun 30, 2015	7.964	8.027	7.880	7.957	14,488,842	+0.08(+0.98%)
Jun 29, 2015	7.943	8.027	7.866	7.880	11,940,056	-0.18(-2.27%)
Jun 26, 2015	8.084	8.101	8.042	8.063	15,870,075	+0.02(+0.26%)
Jun 25, 2015	8.182	8.217	8.035	8.042	19,737,500	-0.11(-1.30%)
Jun 24, 2015	8.210	8.246	8.126	8.147	8,339,511	-0.07(-0.86%)
Jun 23, 2015	8.161	8.239	8.158	8.217	7,645,484	+0.08(+0.95%)
Jun 22, 2015	8.056	8.147	8.042	8.140	12,175,722	+0.15(+1.85%)
Jun 19, 2015	8.070	8.105	7.992	7.992	16,161,548	-0.11(-1.30%)
Jun 18, 2015	7.985	8.119	7.964	8.098	19,443,166	+0.11(+1.32%)
Jun 17, 2015	8.112	8.119	7.992	7.992	10,941,712	-0.09(-1.13%)
Jun 16, 2015	7.999	8.091	7.992	8.084	7,717,982	+0.06(+0.70%)
Jun 15, 2015	8.013	8.091	7.964	8.027	10,811,624	-0.04(-0.44%)
Jun 12, 2015	8.035	8.077	8.014	8.063	10,749,385	+0.03(+0.35%)
Jun 11, 2015	8.007	8.073	7.979	8.035	9,387,485	+0.03(+0.35%)
Jun 10, 2015	8.000	8.084	7.986	8.007	17,271,428	+0.03(+0.44%)
Jun 09, 2015	7.902	8.014	7.867	7.972	16,828,988	+0.09(+1.11%)
Jun 08, 2015	7.923	7.979	7.881	7.884	19,529,158	-0.05(-0.66%)
Jun 05, 2015	7.888	7.937	7.825	7.937	13,323,014	+0.13(+1.61%)
Jun 04, 2015	7.867	7.898	7.797	7.811	12,782,097	-0.08(-0.98%)
Jun 03, 2015	7.825	7.888	7.804	7.888	13,723,479	+0.07(+0.90%)
Jun 02, 2015	7.727	7.839	7.713	7.818	10,639,089	+0.09(+1.18%)
Jun 01, 2015	7.804	7.835	7.657	7.727	17,186,868	-0.06(-0.81%)
May 29, 2015	7.909	7.916	7.783	7.790	17,523,062	-0.10(-1.33%)
May 28, 2015	7.867	7.923	7.846	7.895	14,018,612	+0.01(+0.09%)
May 27, 2015	7.797	7.909	7.783	7.888	15,704,601	+0.10(+1.26%)
May 26, 2015	7.818	7.856	7.790	7.790	20,136,530	-0.09(-1.15%)
May 22, 2015	7.937	7.881	7.881	7.881	7,092,897	-0.06(-0.71%)
May 21, 2015	7.916	7.986	7.902	7.937	9,484,125	-0.01(-0.09%)
May 20, 2015	8.007	8.014	7.930	7.944	7,777,280	-0.07(-0.87%)
May 19, 2015	7.895	8.042	7.895	8.014	15,077,000	+0.13(+1.69%)
May 18, 2015	7.755	7.909	7.748	7.881	9,758,958	+0.13(+1.62%)
May 15, 2015	7.881	7.888	7.699	7.755	7,720,513	-0.10(-1.34%)
May 14, 2015	7.874	7.874	7.790	7.860	8,589,733	+0.02(+0.27%)
May 13, 2015	7.748	7.867	7.720	7.839	11,879,968	+0.07(+0.90%)
May 12, 2015	7.727	7.790	7.664	7.769	9,616,343	+0.01(+0.09%)
May 11, 2015	7.699	7.804	7.664	7.762	10,359,997	+0.06(+0.82%)
May 08, 2015	7.636	7.699	7.615	7.699	7,092,390	+0.06(+0.82%)
May 07, 2015	7.608	7.664	7.580	7.636	10,577,486	+0.02(+0.28%)
May 06, 2015	7.706	7.727	7.562	7.615	11,491,713	-0.07(-0.91%)
May 05, 2015	7.678	7.744	7.664	7.685	15,499,594	-0.05(-0.63%)
May 04, 2015	7.643	7.741	7.622	7.734	10,807,796	+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

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Poteau Daily News