Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.215	9.243	9.087	9.129	19,602,564	-0.04(-0.47%)
May 27, 2016	9.101	9.172	9.172	9.172	18,837,822	+0.09(+1.02%)
May 26, 2016	9.208	9.215	9.037	9.080	11,142,351	-0.09(-0.97%)
May 25, 2016	9.077	9.253	9.077	9.169	19,811,496	+0.15(+1.65%)
May 24, 2016	8.914	9.055	8.886	9.020	15,692,276	+0.19(+2.16%)
May 23, 2016	8.829	8.886	8.709	8.829	14,131,938	+0.00(+0.00%)
May 20, 2016	8.801	8.914	8.787	8.829	12,883,029	+0.06(+0.73%)
May 19, 2016	8.836	8.963	8.687	8.765	20,207,606	-0.09(-1.04%)
May 18, 2016	8.440	8.893	8.433	8.857	27,053,336	+0.41(+4.86%)
May 17, 2016	8.383	8.546	8.320	8.447	15,714,407	+0.03(+0.34%)
May 16, 2016	8.277	8.454	8.254	8.419	15,146,079	+0.16(+1.97%)
May 13, 2016	8.390	8.518	8.228	8.256	12,665,434	-0.15(-1.77%)
May 12, 2016	8.518	8.603	8.341	8.405	11,813,598	-0.06(-0.67%)
May 11, 2016	8.482	8.610	8.461	8.461	12,735,226	-0.05(-0.58%)
May 10, 2016	8.426	8.553	8.419	8.511	14,198,890	+0.16(+1.95%)
May 09, 2016	8.397	8.461	8.277	8.348	15,658,890	-0.06(-0.67%)
May 06, 2016	8.320	8.433	8.291	8.405	14,355,592	+0.01(+0.08%)
May 05, 2016	8.433	8.489	8.330	8.397	14,907,466	-0.01(-0.17%)
May 04, 2016	8.532	8.574	8.327	8.412	19,673,954	-0.21(-2.46%)
May 03, 2016	8.680	8.695	8.525	8.624	18,062,208	-0.19(-2.17%)
May 02, 2016	8.751	8.857	8.631	8.815	17,261,764	+0.12(+1.38%)
Apr 29, 2016	8.709	8.801	8.624	8.695	24,319,140	-0.09(-1.05%)
Apr 28, 2016	8.808	8.942	8.744	8.787	18,713,636	-0.11(-1.19%)
Apr 27, 2016	8.900	8.967	8.808	8.893	15,251,531	+0.00(+0.00%)
Apr 26, 2016	8.836	8.942	8.758	8.893	15,711,522	+0.11(+1.29%)
Apr 25, 2016	8.864	8.871	8.716	8.779	16,248,777	-0.12(-1.35%)
Apr 22, 2016	8.716	8.953	8.709	8.900	23,687,128	+0.21(+2.36%)
Apr 21, 2016	8.504	8.850	8.489	8.695	26,840,904	+0.11(+1.24%)
Apr 20, 2016	8.518	8.603	8.454	8.588	22,919,516	+0.11(+1.34%)
Apr 19, 2016	8.362	8.511	8.348	8.475	17,433,514	+0.13(+1.61%)
Apr 18, 2016	8.206	8.390	8.195	8.341	12,185,788	+0.06(+0.77%)
Apr 15, 2016	8.348	8.348	8.228	8.277	15,305,549	-0.02(-0.26%)
Apr 14, 2016	8.107	8.397	8.093	8.298	23,152,830	+0.16(+2.00%)
Apr 13, 2016	7.895	8.192	7.881	8.136	25,210,826	+0.34(+4.36%)
Apr 12, 2016	7.704	7.803	7.669	7.796	12,992,318	+0.09(+1.19%)
Apr 11, 2016	7.655	7.796	7.640	7.704	16,502,799	+0.12(+1.59%)
Apr 08, 2016	7.640	7.754	7.577	7.584	12,503,529	+0.04(+0.56%)
Apr 07, 2016	7.662	7.718	7.499	7.541	21,416,340	-0.23(-3.00%)
Apr 06, 2016	7.648	7.814	7.598	7.775	19,543,490	+0.13(+1.76%)
Apr 05, 2016	7.640	7.718	7.612	7.640	17,115,540	-0.11(-1.46%)
Apr 04, 2016	7.739	7.938	7.704	7.754	15,234,528	-0.01(-0.09%)
Apr 01, 2016	7.754	7.810	7.640	7.761	16,723,434	-0.05(-0.63%)
Mar 31, 2016	7.860	7.923	7.747	7.810	16,112,927	-0.08(-0.99%)
Mar 30, 2016	7.860	7.987	7.817	7.888	18,660,022	+0.09(+1.18%)
Mar 29, 2016	7.839	7.839	7.690	7.796	19,110,324	-0.11(-1.43%)
Mar 28, 2016	7.938	7.973	7.870	7.909	12,011,251	-0.01(-0.09%)
Mar 24, 2016	7.902	7.916	7.916	7.916	13,883,101	-0.05(-0.62%)
Mar 23, 2016	8.058	8.065	7.916	7.966	17,461,196	-0.11(-1.31%)
Mar 22, 2016	7.994	8.129	7.969	8.072	17,490,054	-0.01(-0.17%)
Mar 21, 2016	8.030	8.153	8.015	8.086	14,980,165	+0.03(+0.35%)
Mar 18, 2016	7.945	8.100	7.931	8.058	32,364,288	+0.18(+2.34%)
Mar 17, 2016	7.768	7.923	7.683	7.874	21,240,808	+0.08(+1.09%)
Mar 16, 2016	7.888	8.022	7.754	7.789	20,371,168	-0.11(-1.43%)
Mar 15, 2016	7.803	7.902	7.754	7.902	16,457,967	+0.02(+0.27%)
Mar 14, 2016	7.938	7.945	7.803	7.881	18,366,488	-0.06(-0.71%)
Mar 11, 2016	7.846	7.966	7.807	7.938	16,061,204	+0.18(+2.37%)
Mar 10, 2016	7.775	7.831	7.605	7.754	17,888,226	+0.04(+0.55%)
Mar 09, 2016	7.881	7.927	7.676	7.711	15,994,990	-0.13(-1.71%)
Mar 08, 2016	7.987	8.019	7.803	7.846	16,030,174	-0.25(-3.06%)
Mar 07, 2016	8.093	8.164	8.030	8.093	11,690,450	-0.08(-0.95%)
Mar 04, 2016	8.185	8.284	8.129	8.171	19,186,050	+0.06(+0.70%)
Mar 03, 2016	8.001	8.114	7.938	8.114	17,171,028	+0.11(+1.41%)
Mar 02, 2016	7.718	8.001	7.718	8.001	30,979,760	+0.29(+3.76%)
Mar 01, 2016	7.499	7.775	7.478	7.711	42,271,428	+0.25(+3.32%)
Feb 29, 2016	7.577	7.587	7.393	7.464	24,555,450	-0.12(-1.59%)
Feb 26, 2016	7.633	7.690	7.513	7.584	30,154,424	+0.07(+0.99%)
Feb 25, 2016	7.432	7.538	7.369	7.510	15,857,667	+0.11(+1.42%)
Feb 24, 2016	7.355	7.423	7.186	7.404	16,464,961	-0.06(-0.85%)
Feb 23, 2016	7.657	7.664	7.425	7.467	15,253,066	-0.21(-2.74%)
Feb 22, 2016	7.615	7.685	7.566	7.678	18,012,140	+0.16(+2.15%)
Feb 19, 2016	7.418	7.566	7.369	7.517	19,144,512	+0.04(+0.56%)
Feb 18, 2016	7.713	7.713	7.376	7.474	43,537,124	-0.20(-2.65%)
Feb 17, 2016	7.755	7.829	7.629	7.678	24,139,224	+0.01(+0.18%)
Feb 16, 2016	7.594	7.784	7.436	7.664	25,133,720	+0.30(+4.00%)
Feb 12, 2016	7.158	7.369	7.369	7.369	22,189,038	+0.34(+4.90%)
Feb 11, 2016	7.144	7.158	6.941	7.025	36,123,004	-0.37(-4.94%)
Feb 10, 2016	7.545	7.587	7.341	7.390	31,518,334	-0.08(-1.13%)
Feb 09, 2016	7.285	7.538	7.260	7.474	19,822,824	+0.06(+0.85%)
Feb 08, 2016	7.503	7.506	7.334	7.411	20,868,726	-0.18(-2.31%)
Feb 05, 2016	7.741	7.798	7.566	7.587	24,696,264	-0.08(-1.01%)
Feb 04, 2016	7.545	7.727	7.531	7.664	24,580,468	+0.09(+1.21%)
Feb 03, 2016	7.608	7.622	7.250	7.573	33,311,214	+0.01(+0.19%)
Feb 02, 2016	7.664	7.664	7.517	7.559	23,498,040	-0.22(-2.89%)
Feb 01, 2016	7.903	7.903	7.741	7.784	20,052,432	-0.06(-0.72%)
Jan 29, 2016	7.833	7.868	7.692	7.840	24,623,898	+0.06(+0.72%)
Jan 28, 2016	7.819	7.903	7.696	7.784	19,916,688	+0.11(+1.47%)
Jan 27, 2016	7.650	7.921	7.629	7.671	23,873,356	-0.01(-0.18%)
Jan 26, 2016	7.664	7.777	7.622	7.685	22,911,242	+0.06(+0.83%)
Jan 25, 2016	7.924	7.945	7.594	7.622	26,894,284	-0.33(-4.15%)
Jan 22, 2016	7.980	8.128	7.910	7.952	28,524,668	+0.11(+1.34%)
Jan 21, 2016	7.643	8.058	7.615	7.847	32,335,908	-0.02(-0.27%)
Jan 20, 2016	7.798	7.952	7.573	7.868	42,013,936	-0.09(-1.15%)
Jan 19, 2016	8.184	8.212	7.903	7.959	20,871,668	-0.13(-1.56%)
Jan 15, 2016	7.980	8.086	8.086	8.086	27,663,450	-0.22(-2.71%)
Jan 14, 2016	8.275	8.374	8.114	8.310	24,070,568	+0.11(+1.28%)
Jan 13, 2016	8.521	8.556	8.131	8.205	31,551,658	-0.26(-3.07%)
Jan 12, 2016	8.500	8.514	8.251	8.465	20,660,070	+0.08(+0.92%)
Jan 11, 2016	8.423	8.476	8.254	8.388	31,798,048	+0.01(+0.17%)
Jan 08, 2016	8.634	8.665	8.353	8.374	20,423,324	-0.18(-2.13%)
Jan 07, 2016	8.732	8.837	8.535	8.556	29,113,874	-0.31(-3.49%)
Jan 06, 2016	8.915	8.999	8.844	8.865	29,533,720	-0.16(-1.79%)
Jan 05, 2016	9.139	9.189	8.957	9.027	25,644,214	-0.08(-0.85%)
Jan 04, 2016	9.125	9.153	9.027	9.104	25,704,380	-0.16(-1.74%)
Dec 31, 2015	9.252	9.266	9.266	9.266	13,608,660	-0.04(-0.45%)
Dec 30, 2015	9.399	9.399	9.308	9.308	10,133,441	-0.12(-1.27%)
Dec 29, 2015	9.399	9.455	9.340	9.427	11,207,061	+0.08(+0.90%)
Dec 28, 2015	9.322	9.350	9.217	9.343	15,018,890	-0.02(-0.23%)
Dec 24, 2015	9.357	9.364	9.364	9.364	6,115,847	-0.01(-0.07%)
Dec 23, 2015	9.189	9.378	9.094	9.371	20,005,848	+0.24(+2.62%)
Dec 22, 2015	9.076	9.160	8.936	9.132	16,805,844	+0.11(+1.25%)
Dec 21, 2015	8.943	9.027	8.872	9.020	19,249,448	+0.12(+1.34%)
Dec 18, 2015	9.069	9.083	8.886	8.900	53,564,080	-0.23(-2.54%)
Dec 17, 2015	9.413	9.462	9.125	9.132	21,846,950	-0.26(-2.77%)
Dec 16, 2015	9.301	9.420	9.118	9.392	26,745,526	+0.17(+1.83%)
Dec 15, 2015	9.041	9.273	9.041	9.224	24,576,004	+0.30(+3.39%)
Dec 14, 2015	8.964	9.097	8.781	8.922	22,539,530	-0.03(-0.31%)
Dec 11, 2015	8.992	9.069	8.908	8.950	19,597,958	-0.19(-2.08%)
Dec 10, 2015	9.048	9.283	8.995	9.139	16,513,086	+0.11(+1.25%)
Dec 09, 2015	9.118	9.259	8.915	9.027	24,799,124	-0.13(-1.46%)
Dec 08, 2015	9.224	9.301	9.132	9.160	16,333,471	-0.14(-1.51%)
Dec 07, 2015	9.399	9.413	9.245	9.301	16,310,125	-0.12(-1.27%)
Dec 04, 2015	9.139	9.441	9.076	9.420	27,165,034	+0.32(+3.55%)
Dec 03, 2015	9.273	9.301	9.076	9.097	20,632,418	-0.13(-1.37%)
Dec 02, 2015	9.371	9.420	9.203	9.224	17,703,824	-0.12(-1.28%)
Dec 01, 2015	9.252	9.371	9.196	9.343	16,482,725	+0.13(+1.45%)
Nov 30, 2015	9.231	9.276	9.160	9.210	14,281,561	-0.02(-0.23%)
Nov 27, 2015	9.224	9.245	9.139	9.231	6,634,094	+0.05(+0.50%)
Nov 25, 2015	9.185	9.185	9.185	9.185	15,281,184	+0.01(+0.08%)
Nov 24, 2015	9.101	9.192	9.003	9.178	14,810,836	+0.03(+0.38%)
Nov 23, 2015	9.199	9.262	9.122	9.143	14,913,746	+0.01(+0.08%)
Nov 20, 2015	9.178	9.220	9.080	9.136	13,888,115	+0.00(+0.00%)
Nov 19, 2015	9.157	9.192	9.066	9.136	12,167,763	-0.05(-0.53%)
Nov 18, 2015	9.038	9.192	8.982	9.185	18,311,274	+0.18(+2.02%)
Nov 17, 2015	9.052	9.129	8.961	9.003	17,412,894	+0.01(+0.08%)
Nov 16, 2015	8.878	9.045	8.843	8.996	19,647,852	+0.08(+0.94%)
Nov 13, 2015	9.024	9.070	8.871	8.913	24,602,318	-0.15(-1.69%)
Nov 12, 2015	9.122	9.133	9.031	9.066	28,295,200	-0.13(-1.37%)
Nov 11, 2015	9.318	9.318	9.140	9.192	21,636,084	-0.04(-0.45%)
Nov 10, 2015	9.185	9.283	9.073	9.234	22,513,276	+0.03(+0.38%)
Nov 09, 2015	9.304	9.381	9.136	9.199	28,998,418	-0.15(-1.64%)
Nov 06, 2015	9.374	9.436	9.213	9.353	34,320,488	+0.28(+3.08%)
Nov 05, 2015	9.038	9.108	8.961	9.073	28,410,196	+0.13(+1.41%)
Nov 04, 2015	8.941	9.000	8.878	8.948	25,311,796	+0.02(+0.23%)
Nov 03, 2015	8.899	8.961	8.864	8.927	20,527,864	+0.00(+0.00%)
Nov 02, 2015	8.871	8.955	8.731	8.927	47,867,040	+0.25(+2.90%)
Oct 30, 2015	8.850	8.899	8.640	8.675	115,066,424	-0.67(-7.17%)
Oct 29, 2015	9.702	9.786	9.276	9.346	45,751,420	-0.36(-3.74%)
Oct 28, 2015	9.311	9.730	9.297	9.709	14,630,168	+0.41(+4.35%)
Oct 27, 2015	9.304	9.381	9.255	9.304	10,550,208	-0.08(-0.89%)
Oct 26, 2015	9.443	9.478	9.290	9.388	15,064,216	-0.06(-0.59%)
Oct 23, 2015	9.318	9.482	9.276	9.443	20,055,138	+0.22(+2.42%)
Oct 22, 2015	9.171	9.353	9.171	9.220	20,687,808	+0.11(+1.23%)
Oct 21, 2015	9.339	9.342	9.108	9.108	21,070,554	-0.18(-1.95%)
Oct 20, 2015	9.150	9.367	9.115	9.290	18,036,892	+0.16(+1.76%)
Oct 19, 2015	9.157	9.311	9.115	9.129	12,169,894	-0.10(-1.06%)
Oct 16, 2015	9.332	9.367	9.150	9.227	14,532,357	-0.07(-0.75%)
Oct 15, 2015	8.878	9.360	8.864	9.297	29,780,002	+0.42(+4.72%)
Oct 14, 2015	9.080	9.080	8.836	8.878	18,399,004	-0.22(-2.46%)
Oct 13, 2015	9.157	9.213	9.080	9.101	10,839,905	-0.08(-0.91%)
Oct 12, 2015	9.129	9.227	9.101	9.185	10,232,750	+0.06(+0.69%)
Oct 09, 2015	9.318	9.381	9.094	9.122	18,658,466	-0.20(-2.10%)
Oct 08, 2015	9.262	9.374	9.192	9.318	12,297,821	+0.02(+0.23%)
Oct 07, 2015	9.325	9.429	9.220	9.297	10,886,588	+0.05(+0.53%)
Oct 06, 2015	9.262	9.325	9.199	9.248	9,428,853	-0.03(-0.38%)
Oct 05, 2015	9.129	9.314	9.122	9.283	8,725,876	+0.22(+2.39%)
Oct 02, 2015	8.885	9.073	8.689	9.066	15,811,330	-0.08(-0.84%)
Oct 01, 2015	9.080	9.164	9.031	9.143	12,071,606	+0.06(+0.61%)
Sep 30, 2015	9.024	9.087	8.930	9.087	13,732,297	+0.17(+1.88%)
Sep 29, 2015	8.934	9.001	8.857	8.920	16,891,592	+0.01(+0.08%)
Sep 28, 2015	9.178	9.185	8.906	8.913	14,523,373	-0.31(-3.33%)
Sep 25, 2015	9.080	9.248	9.080	9.220	21,193,284	+0.29(+3.21%)
Sep 24, 2015	8.899	8.975	8.836	8.934	20,750,710	-0.08(-0.85%)
Sep 23, 2015	8.934	9.084	8.920	9.010	14,536,723	+0.06(+0.62%)
Sep 22, 2015	9.024	9.098	8.878	8.955	20,306,870	-0.21(-2.29%)
Sep 21, 2015	9.115	9.213	9.073	9.164	10,400,030	+0.14(+1.55%)
Sep 18, 2015	9.248	9.248	8.996	9.024	22,596,692	-0.31(-3.37%)
Sep 17, 2015	9.646	9.681	9.304	9.339	15,367,727	-0.30(-3.12%)
Sep 16, 2015	9.618	9.660	9.471	9.639	11,855,154	-0.01(-0.14%)
Sep 15, 2015	9.485	9.660	9.485	9.653	9,745,695	+0.15(+1.62%)
Sep 14, 2015	9.436	9.597	9.402	9.499	10,157,174	+0.06(+0.67%)
Sep 11, 2015	9.416	9.450	9.360	9.436	10,802,145	-0.04(-0.44%)
Sep 10, 2015	9.402	9.594	9.374	9.478	11,608,472	+0.03(+0.30%)
Sep 09, 2015	9.667	9.716	9.429	9.450	11,286,999	-0.10(-1.10%)
Sep 08, 2015	9.492	9.569	9.395	9.555	11,029,994	+0.29(+3.09%)
Sep 04, 2015	9.283	9.269	9.269	9.269	10,781,985	-0.13(-1.34%)
Sep 03, 2015	9.332	9.475	9.293	9.395	11,731,905	+0.09(+0.98%)
Sep 02, 2015	9.304	9.325	9.136	9.304	13,589,355	+0.16(+1.76%)
Sep 01, 2015	9.374	9.436	9.080	9.143	15,578,958	-0.45(-4.73%)
Aug 31, 2015	9.562	9.653	9.513	9.597	10,959,080	-0.03(-0.29%)
Aug 28, 2015	9.555	9.674	9.492	9.625	12,034,714	-0.02(-0.18%)
Aug 27, 2015	9.476	9.656	9.448	9.643	24,025,716	+0.31(+3.35%)
Aug 26, 2015	9.080	9.365	8.937	9.330	28,862,252	+0.53(+6.00%)
Aug 25, 2015	9.212	9.302	8.802	8.802	20,482,718	-0.19(-2.09%)
Aug 24, 2015	9.101	9.309	8.871	8.989	34,373,400	-0.59(-6.16%)
Aug 21, 2015	9.761	9.795	9.580	9.580	19,531,842	-0.30(-3.02%)
Aug 20, 2015	10.09	10.11	9.879	9.879	16,470,254	-0.29(-2.87%)
Aug 19, 2015	10.24	10.30	10.16	10.17	14,861,098	-0.12(-1.15%)
Aug 18, 2015	10.25	10.32	10.23	10.29	8,005,453	+0.04(+0.41%)
Aug 17, 2015	10.18	10.30	10.12	10.25	7,809,421	-0.01(-0.14%)
Aug 14, 2015	10.15	10.27	10.11	10.26	8,886,507	+0.12(+1.23%)
Aug 13, 2015	10.04	10.16	10.02	10.14	9,426,496	+0.13(+1.32%)
Aug 12, 2015	10.14	10.17	9.886	10.00	17,314,312	-0.22(-2.17%)
Aug 11, 2015	10.25	10.30	10.15	10.23	17,435,242	-0.17(-1.60%)
Aug 10, 2015	10.23	10.42	10.23	10.39	14,163,805	+0.22(+2.19%)
Aug 07, 2015	10.30	10.38	10.10	10.17	16,552,609	-0.12(-1.15%)
Aug 06, 2015	10.39	10.43	10.29	10.29	9,740,047	-0.06(-0.60%)
Aug 05, 2015	10.36	10.48	10.32	10.35	9,070,233	+0.03(+0.34%)
Aug 04, 2015	10.27	10.40	10.24	10.32	9,020,076	+0.07(+0.68%)
Aug 03, 2015	10.30	10.34	10.18	10.25	9,327,745	-0.06(-0.61%)
Jul 31, 2015	10.40	10.42	10.29	10.31	10,228,283	-0.09(-0.87%)
Jul 30, 2015	10.37	10.43	10.33	10.40	7,429,304	+0.01(+0.07%)
Jul 29, 2015	10.30	10.42	10.25	10.39	12,929,868	+0.10(+1.01%)
Jul 28, 2015	10.26	10.37	10.21	10.29	10,564,130	+0.02(+0.20%)
Jul 27, 2015	10.36	10.37	10.25	10.27	11,028,730	-0.17(-1.60%)
Jul 24, 2015	10.50	10.55	10.42	10.43	11,010,406	-0.09(-0.86%)
Jul 23, 2015	10.66	10.74	10.51	10.52	15,889,663	-0.12(-1.17%)
Jul 22, 2015	10.44	10.69	10.44	10.65	14,639,015	+0.20(+1.93%)
Jul 21, 2015	10.57	10.66	10.45	10.45	16,195,842	-0.11(-1.05%)
Jul 20, 2015	10.41	10.59	10.41	10.56	11,962,278	+0.18(+1.74%)
Jul 17, 2015	10.49	10.52	10.28	10.38	16,306,778	-0.16(-1.52%)
Jul 16, 2015	10.65	10.69	10.43	10.54	20,998,650	-0.08(-0.78%)
Jul 15, 2015	10.59	10.69	10.55	10.62	14,785,058	+0.08(+0.72%)
Jul 14, 2015	10.39	10.55	10.36	10.55	10,809,904	+0.10(+0.93%)
Jul 13, 2015	10.48	10.53	10.42	10.45	14,654,010	+0.08(+0.80%)
Jul 10, 2015	10.45	10.48	10.33	10.37	14,780,975	+0.07(+0.68%)
Jul 09, 2015	10.39	10.39	10.24	10.30	8,510,136	+0.13(+1.30%)
Jul 08, 2015	10.27	10.30	10.16	10.16	9,329,321	-0.19(-1.88%)
Jul 07, 2015	10.40	10.43	10.17	10.36	13,349,659	-0.07(-0.67%)
Jul 06, 2015	10.38	10.45	10.32	10.43	10,587,532	-0.05(-0.46%)
Jul 02, 2015	10.60	10.48	10.48	10.48	11,601,606	-0.16(-1.50%)
Jul 01, 2015	10.61	10.66	10.56	10.64	11,706,351	+0.20(+1.93%)
Jun 30, 2015	10.48	10.62	10.41	10.43	14,915,046	+0.03(+0.33%)
Jun 29, 2015	10.54	10.63	10.39	10.40	12,551,786	-0.27(-2.54%)
Jun 26, 2015	10.72	10.80	10.66	10.67	11,380,699	-0.01(-0.06%)
Jun 25, 2015	10.78	10.82	10.64	10.68	14,068,660	-0.04(-0.39%)
Jun 24, 2015	10.86	10.91	10.72	10.72	9,974,021	-0.15(-1.41%)
Jun 23, 2015	10.76	10.89	10.75	10.87	16,456,286	+0.15(+1.43%)
Jun 22, 2015	10.68	10.72	10.65	10.72	7,639,002	+0.15(+1.45%)
Jun 19, 2015	10.62	10.67	10.57	10.57	10,756,920	-0.11(-1.04%)
Jun 18, 2015	10.63	10.68	10.50	10.68	11,675,004	+0.08(+0.79%)
Jun 17, 2015	10.78	10.84	10.56	10.59	14,158,292	-0.13(-1.23%)
Jun 16, 2015	10.64	10.75	10.60	10.73	7,898,267	+0.06(+0.59%)
Jun 15, 2015	10.57	10.72	10.52	10.66	6,314,035	-0.01(-0.13%)
Jun 12, 2015	10.66	10.69	10.57	10.68	9,269,042	+0.01(+0.06%)
Jun 11, 2015	10.73	10.75	10.64	10.67	7,823,146	-0.03(-0.32%)
Jun 10, 2015	10.71	10.81	10.66	10.71	16,121,866	+0.05(+0.46%)
Jun 09, 2015	10.52	10.68	10.40	10.66	15,531,231	+0.16(+1.52%)
Jun 08, 2015	10.48	10.58	10.44	10.50	12,123,729	+0.01(+0.07%)
Jun 05, 2015	10.32	10.50	10.32	10.49	15,829,518	+0.24(+2.37%)
Jun 04, 2015	10.11	10.34	10.11	10.25	13,097,860	-0.06(-0.61%)
Jun 03, 2015	10.23	10.39	10.22	10.31	16,398,004	+0.14(+1.37%)
Jun 02, 2015	10.07	10.23	10.05	10.17	12,459,165	+0.09(+0.90%)

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.

KeyCorp (NY: KEY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

KeyCorp (NY: KEY )

Historical Prices

Sections

Services