Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.19	19.19	18.68	18.80	3,727,471	-0.43(-2.21%)
Oct 30, 2017	19.94	19.99	19.15	19.22	3,243,641	-0.74(-3.69%)
Oct 27, 2017	20.14	20.14	19.81	19.96	2,461,435	-0.18(-0.91%)
Oct 26, 2017	19.79	20.18	19.74	20.14	2,601,453	+0.43(+2.20%)
Oct 25, 2017	20.01	20.03	19.65	19.71	3,944,099	-0.36(-1.78%)
Oct 24, 2017	19.91	20.18	19.90	20.06	3,069,512	+0.12(+0.61%)
Oct 23, 2017	19.62	20.01	19.55	19.94	3,290,833	+0.40(+2.06%)
Oct 20, 2017	19.49	19.78	19.37	19.54	2,392,999	+0.13(+0.67%)
Oct 19, 2017	18.99	19.44	18.93	19.41	2,062,725	+0.39(+2.04%)
Oct 18, 2017	18.99	19.20	18.99	19.02	1,846,171	+0.15(+0.80%)
Oct 17, 2017	19.29	19.33	18.81	18.87	3,427,597	-0.37(-1.93%)
Oct 16, 2017	19.15	19.38	19.11	19.24	2,175,985	+0.10(+0.52%)
Oct 13, 2017	19.49	19.52	18.97	19.14	2,221,076	-0.42(-2.14%)
Oct 12, 2017	19.42	19.75	19.36	19.56	3,068,064	+0.11(+0.55%)
Oct 11, 2017	19.46	19.49	19.24	19.46	4,344,918	-0.08(-0.39%)
Oct 10, 2017	19.30	19.54	19.18	19.53	3,784,802	+0.27(+1.38%)
Oct 09, 2017	18.88	19.31	18.85	19.27	2,793,930	+0.38(+2.01%)
Oct 06, 2017	18.76	19.11	18.76	18.89	4,752,570	+0.14(+0.73%)
Oct 05, 2017	19.49	19.55	18.72	18.75	6,034,140	-0.77(-3.97%)
Oct 04, 2017	20.28	20.30	19.43	19.52	3,988,213	-0.68(-3.35%)
Oct 03, 2017	20.06	20.22	19.86	20.20	2,493,682	+0.15(+0.76%)
Oct 02, 2017	20.05	20.41	19.91	20.05	4,494,106	-0.07(-0.34%)
Sep 29, 2017	20.65	20.66	20.07	20.12	2,848,145	-0.58(-2.79%)
Sep 28, 2017	20.31	20.71	20.25	20.69	3,094,883	+0.42(+2.06%)
Sep 27, 2017		20.43	20.06	20.28	3,463,539	+0.25(+1.25%)
Sep 26, 2017	19.94	20.19	19.74	20.03	4,721,639	+0.11(+0.57%)
Sep 25, 2017	20.23	20.38	19.59	19.91	4,188,891	-0.41(-2.02%)
Sep 22, 2017	19.90	20.36	19.84	20.32	3,492,367	+0.41(+2.06%)
Sep 21, 2017	19.84	19.92	19.65	19.91	3,088,278	+0.00(+0.00%)
Sep 20, 2017	19.79	19.93	19.73	19.91	3,159,106	+0.04(+0.19%)
Sep 19, 2017	19.81	19.89	19.62	19.87	4,541,916	+0.14(+0.69%)
Sep 18, 2017	19.68	19.82	19.49	19.74	3,312,297	+0.08(+0.39%)
Sep 15, 2017	20.06	20.07	19.40	19.66	4,090,152	-0.43(-2.12%)
Sep 14, 2017	19.65	20.14	19.65	20.09	3,294,123	+0.36(+1.81%)
Sep 13, 2017	20.13	20.38	19.65	19.73	3,703,832	-0.44(-2.18%)
Sep 12, 2017	19.65	20.18	19.65	20.17	3,652,033	+0.53(+2.71%)
Sep 11, 2017	19.59	19.93	19.50	19.64	4,010,475	+0.01(+0.04%)
Sep 08, 2017	19.32	19.64	19.25	19.63	2,816,836	+0.29(+1.52%)
Sep 07, 2017	19.57	19.75	19.16	19.34	3,789,353	-0.23(-1.19%)
Sep 06, 2017	19.89	19.89	19.50	19.57	5,884,454	-0.29(-1.48%)
Sep 05, 2017	20.05	20.18	19.79	19.86	3,432,201	-0.29(-1.42%)
Sep 01, 2017	20.21	20.33	20.01	20.15	4,776,774	+0.02(+0.11%)
Aug 31, 2017	20.14	20.27	19.98	20.13	8,112,348	-0.05(-0.26%)
Aug 30, 2017	20.32	20.87	19.99	20.18	11,197,043	-1.82(-8.28%)
Aug 29, 2017	22.10	22.24	21.94	22.00	4,834,811	-0.29(-1.28%)
Aug 28, 2017	22.42	22.52	21.90	22.29	4,091,089	-0.08(-0.34%)
Aug 25, 2017	22.94	23.00	22.35	22.36	2,130,850	-0.55(-2.40%)
Aug 24, 2017	22.66	23.03	22.66	22.91	2,616,149	+0.28(+1.23%)
Aug 23, 2017	22.68	23.05	22.63	22.63	2,549,739	-0.13(-0.56%)
Aug 22, 2017	22.39	22.86	22.37	22.76	3,051,795	+0.38(+1.72%)
Aug 21, 2017	22.45	22.54	22.30	22.38	3,074,812	-0.04(-0.17%)
Aug 18, 2017	22.71	22.72	22.42	22.42	3,178,485	-0.32(-1.39%)
Aug 17, 2017	23.12	23.14	22.63	22.73	4,796,565	-0.41(-1.76%)
Aug 16, 2017	23.71	23.93	23.12	23.14	3,580,492	-0.56(-2.38%)
Aug 15, 2017	23.61	23.94	23.52	23.70	3,230,172	+0.17(+0.70%)
Aug 14, 2017	23.23	23.61	23.23	23.54	1,776,953	+0.43(+1.86%)
Aug 11, 2017	22.91	23.23	22.80	23.11	2,149,782	+0.05(+0.23%)
Aug 10, 2017	23.18	23.24	22.86	23.06	3,842,304	-0.20(-0.87%)
Aug 09, 2017	22.75	23.32	22.75	23.26	3,443,420	+0.44(+1.95%)
Aug 08, 2017	22.73	22.88	22.55	22.82	2,104,128	+0.06(+0.27%)
Aug 07, 2017	22.67	22.88	22.49	22.75	2,890,215	+0.11(+0.46%)
Aug 04, 2017	23.04	23.12	22.62	22.65	3,721,073	-0.34(-1.47%)
Aug 03, 2017	22.97	23.10	22.87	22.99	2,933,025	+0.05(+0.23%)
Aug 02, 2017	23.11	23.11	22.69	22.94	2,228,238	-0.11(-0.49%)
Aug 01, 2017	23.01	23.13	22.78	23.05	3,005,263	+0.09(+0.39%)
Jul 31, 2017	22.80	22.97	22.70	22.96	2,362,863	+0.20(+0.89%)
Jul 28, 2017	22.85	22.92	22.74	22.75	2,242,501	-0.14(-0.59%)
Jul 27, 2017	22.77	22.90	22.58	22.89	3,006,547	+0.17(+0.76%)
Jul 26, 2017	22.81	22.84	22.48	22.72	2,508,240	-0.03(-0.13%)
Jul 25, 2017				22.75	3,558,350	+0.33(+1.48%)
Jul 24, 2017	22.39	22.59	22.33	22.42	3,329,214	-0.02(-0.07%)
Jul 21, 2017	22.98	22.98	22.38	22.43	4,034,601	-0.59(-2.58%)
Jul 20, 2017	22.75	23.18	22.69	23.03	2,878,952	+0.23(+1.02%)
Jul 19, 2017	22.94	23.15	22.72	22.79	3,895,483	-0.05(-0.23%)
Jul 18, 2017	22.82	22.97	22.65	22.85	4,104,778	+0.03(+0.13%)
Jul 17, 2017	22.96	23.09	22.78	22.82	3,741,948	-0.17(-0.72%)
Jul 14, 2017	23.49	23.51	22.94	22.98	2,824,816	-0.54(-2.30%)
Jul 13, 2017	23.73	23.78	23.48	23.52	3,543,432	-0.20(-0.83%)
Jul 12, 2017	23.70	23.79	23.61	23.72	2,507,396	+0.14(+0.61%)
Jul 11, 2017	23.59	23.70	23.38	23.58	4,444,981	-0.01(-0.03%)
Jul 10, 2017	23.60	23.70	23.30	23.58	3,318,384	-0.03(-0.13%)
Jul 07, 2017	23.61	23.69	23.28	23.61	3,835,043	+0.07(+0.29%)
Jul 06, 2017	23.20	23.64	23.18	23.55	6,672,809	+0.18(+0.77%)
Jul 05, 2017	23.34	23.86	23.07	23.36	5,674,388	-0.02(-0.06%)
Jul 03, 2017	23.38	23.81	23.31	23.38	2,024,503	+0.11(+0.49%)
Jun 30, 2017	23.33	23.63	23.15	23.27	6,925,054	+0.02(+0.10%)
Jun 29, 2017	23.20	23.50	22.97	23.24	6,432,086	+0.11(+0.46%)
Jun 28, 2017	23.74	23.76	23.00	23.14	8,857,364	-0.45(-1.91%)
Jun 27, 2017	23.61	23.79	23.59	23.59	3,725,656	+0.02(+0.06%)
Jun 26, 2017	23.53	23.69	23.48	23.58	2,991,264	+0.05(+0.22%)
Jun 23, 2017	23.36	23.63	23.27	23.52	5,976,896	+0.08(+0.32%)
Jun 22, 2017	23.24	23.54	23.12	23.45	3,376,128	+0.20(+0.84%)
Jun 21, 2017	22.57	23.35	22.51	23.25	7,658,500	+0.77(+3.41%)
Jun 20, 2017	22.78	22.79	22.37	22.48	7,215,695	-0.38(-1.67%)
Jun 19, 2017	22.42	22.98	22.30	22.86	4,083,883	+0.52(+2.34%)
Jun 16, 2017	22.39	22.46	22.25	22.34	6,519,813	-0.07(-0.30%)
Jun 15, 2017	21.68	22.42	21.56	22.41	7,854,057	+0.66(+3.02%)
Jun 14, 2017	21.70	22.32	21.42	21.75	20,675,860	+1.60(+7.93%)
Jun 13, 2017	19.85	20.25	19.78	20.15	6,228,361	+0.41(+2.08%)
Jun 12, 2017	19.42	19.77	19.42	19.74	2,774,956	+0.19(+0.95%)
Jun 09, 2017	19.67	19.77	19.46	19.56	1,836,347	-0.14(-0.72%)
Jun 08, 2017		19.75	19.52	19.70	2,017,495	+0.01(+0.08%)
Jun 07, 2017	19.71	19.76	19.43	19.68	3,023,950	+0.00(+0.00%)
Jun 06, 2017	19.93	19.93	19.68	19.68	2,595,482	-0.31(-1.53%)
Jun 05, 2017	20.08	20.22	19.93	19.99	2,415,479	-0.09(-0.45%)
Jun 02, 2017	20.39	20.43	20.06	20.08	2,072,768	-0.22(-1.10%)
Jun 01, 2017	19.83	20.36	19.77	20.30	2,510,259	+0.49(+2.45%)
May 31, 2017	19.65	19.86	19.52	19.82	2,719,223	+0.19(+0.95%)
May 30, 2017	19.41	19.71	19.41	19.63	2,215,223	+0.13(+0.69%)
May 26, 2017	19.47	19.58	19.36	19.50	1,581,321	+0.04(+0.19%)
May 25, 2017	19.45	19.68	19.36	19.46	2,074,915	+0.12(+0.62%)
May 24, 2017	19.28	19.42	19.18	19.34	2,469,147	+0.11(+0.58%)
May 23, 2017	19.33	19.33	19.11	19.23	1,559,084	-0.04(-0.23%)
May 22, 2017	19.23	19.35	19.15	19.27	2,193,625	+0.12(+0.62%)
May 19, 2017	18.94	19.19	18.91	19.15	2,511,037	+0.27(+1.42%)
May 18, 2017	18.74	18.98	18.67	18.88	3,310,733	+0.16(+0.84%)
May 17, 2017	18.80	18.91	18.60	18.73	3,937,195	-0.07(-0.40%)
May 16, 2017	19.93	20.10	18.74	18.80	6,754,208	-1.20(-6.01%)
May 15, 2017	19.92	20.06	19.85	20.00	2,602,728	+0.16(+0.79%)
May 12, 2017	19.68	19.93	19.58	19.85	2,671,970	+0.12(+0.61%)
May 11, 2017	19.69	19.74	19.51	19.73	2,550,517	-0.06(-0.30%)
May 10, 2017	19.30	19.81	19.21	19.79	3,478,101	+0.46(+2.40%)
May 09, 2017	18.88	19.43	18.82	19.33	4,528,645	+0.46(+2.41%)
May 08, 2017	18.84	18.98	18.79	18.87	4,523,214	+0.00(+0.00%)
May 05, 2017	18.77	18.91	18.56	18.87	2,341,704	+0.08(+0.44%)
May 04, 2017	18.53	18.85	18.44	18.79	3,178,121	+0.26(+1.41%)
May 03, 2017	18.53	18.66	18.43	18.53	3,117,831	+0.01(+0.08%)
May 02, 2017	18.44	18.57	18.39	18.51	4,073,845	+0.10(+0.57%)
May 01, 2017	18.51	18.55	18.33	18.41	2,981,666	-0.10(-0.56%)
Apr 28, 2017	18.03	18.53	17.97	18.51	4,894,358	+0.39(+2.14%)
Apr 27, 2017	18.03	18.32	17.95	18.12	12,522,426	+0.28(+1.59%)
Apr 26, 2017	18.15	18.53	17.78	17.84	7,879,547	-0.26(-1.44%)
Apr 25, 2017	17.79	18.29	17.77	18.10	4,483,284	+0.47(+2.67%)
Apr 24, 2017	17.46	17.70	17.29	17.63	4,135,759	+0.40(+2.30%)
Apr 21, 2017	17.62	17.66	17.04	17.23	7,762,290	-0.42(-2.37%)
Apr 20, 2017	18.14	18.29	17.59	17.65	7,202,420	-0.43(-2.39%)
Apr 19, 2017	17.85	18.18	17.85	18.09	4,975,414	+0.31(+1.72%)
Apr 18, 2017	17.62	17.92	17.59	17.78	3,075,626	+0.10(+0.59%)
Apr 17, 2017	17.59	17.70	17.51	17.67	1,626,801	+0.13(+0.72%)
Apr 13, 2017	17.63	17.72	17.53	17.55	2,301,499	-0.10(-0.55%)
Apr 12, 2017	17.59	17.68	17.43	17.64	4,258,051	+0.01(+0.08%)
Apr 11, 2017	17.57	17.71	17.47	17.63	4,867,162	+0.04(+0.25%)
Apr 10, 2017	17.52	17.73	17.39	17.59	3,152,721	+0.11(+0.64%)
Apr 07, 2017	17.57	17.62	17.34	17.47	3,223,039	-0.13(-0.76%)
Apr 06, 2017	17.14	17.66	17.06	17.61	4,802,835	+0.47(+2.75%)
Apr 05, 2017	17.41	17.44	17.14	17.14	4,181,808	-0.25(-1.42%)
Apr 04, 2017	17.30	17.40	17.16	17.38	3,617,317	+0.07(+0.43%)
Apr 03, 2017	17.36	17.52	17.04	17.31	3,786,727	-0.05(-0.30%)
Mar 31, 2017	17.29	17.45	17.20	17.36	3,628,054	+0.04(+0.26%)
Mar 30, 2017	17.03	17.34	16.91	17.32	4,209,698	+0.27(+1.58%)
Mar 29, 2017	17.11	17.24	16.91	17.05	4,387,917	-0.11(-0.65%)
Mar 28, 2017	16.81	17.20	16.73	17.16	7,291,445	+0.28(+1.64%)
Mar 27, 2017	16.55	16.89	16.55	16.88	4,088,014	+0.14(+0.85%)
Mar 24, 2017	17.07	17.07	16.71	16.74	3,765,294	-0.25(-1.49%)
Mar 23, 2017	17.43	17.49	16.94	17.00	4,415,929	-0.44(-2.53%)
Mar 22, 2017	17.41	17.45	17.25	17.44	2,940,810	+0.03(+0.17%)
Mar 21, 2017	17.82	17.91	17.38	17.41	5,956,293	-0.42(-2.35%)
Mar 20, 2017	18.22	18.23	17.78	17.82	6,291,987	-0.43(-2.37%)
Mar 17, 2017	18.10	18.36	17.90	18.26	10,581,595	+0.14(+0.78%)
Mar 16, 2017	18.23	18.34	18.09	18.12	3,502,337	-0.12(-0.65%)
Mar 15, 2017	18.00	18.29	18.00	18.23	5,105,640	+0.28(+1.58%)
Mar 14, 2017	17.94	18.14	17.88	17.95	3,965,699	-0.02(-0.12%)
Mar 13, 2017	17.76	18.15	17.74	17.97	5,982,214	+0.25(+1.43%)
Mar 10, 2017	17.45	17.82	17.41	17.72	6,987,990	+0.45(+2.59%)
Mar 09, 2017	17.86	17.94	17.24	17.27	7,925,080	-0.44(-2.46%)
Mar 08, 2017	16.87	18.01	16.72	17.71	23,995,472	+2.29(+14.88%)
Mar 07, 2017	15.44	15.50	15.16	15.41	8,119,395	-0.10(-0.62%)
Mar 06, 2017	15.56	15.73	15.33	15.51	5,460,200	-0.01(-0.05%)
Mar 03, 2017	15.26	15.53	15.20	15.52	4,396,656	+0.24(+1.60%)
Mar 02, 2017	15.28	15.33	15.10	15.27	5,953,846	+0.01(+0.10%)
Mar 01, 2017	15.37	15.58	15.19	15.26	6,279,840	+0.05(+0.34%)
Feb 28, 2017	14.98	15.33	14.93	15.21	7,706,892	+0.22(+1.48%)
Feb 27, 2017	14.83	15.13	14.81	14.99	6,826,373	+0.16(+1.05%)
Feb 24, 2017	14.75	14.97	14.68	14.83	8,119,737	+0.00(+0.00%)
Feb 23, 2017	15.00	15.04	14.74	14.83	4,648,949	-0.17(-1.13%)
Feb 22, 2017	15.22	15.24	14.99	15.00	4,442,032	-0.24(-1.55%)
Feb 21, 2017	15.20	15.37	15.20	15.24	5,515,101	+0.07(+0.44%)
Feb 17, 2017		15.17	15.17	15.17	0	-0.04(-0.24%)
Feb 16, 2017	15.37	15.46	15.13	15.21	5,540,186	-0.18(-1.15%)
Feb 15, 2017	15.51	15.64	15.19	15.39	7,377,454	-0.13(-0.81%)
Feb 14, 2017	15.39	15.70	15.39	15.51	3,076,807	+0.09(+0.58%)
Feb 13, 2017	15.71	15.80	15.37	15.42	3,032,962	-0.15(-0.95%)
Feb 10, 2017	15.60	15.64	15.43	15.57	3,211,083	-0.04(-0.28%)
Feb 09, 2017	15.67	15.89	15.52	15.61	3,687,750	-0.04(-0.24%)
Feb 08, 2017	15.46	15.90	15.39	15.65	3,329,991	-0.25(-1.58%)
Feb 07, 2017	15.99	16.05	15.73	15.90	3,806,582	-0.10(-0.60%)
Feb 06, 2017	15.81	16.05	15.79	16.00	2,964,437	+0.15(+0.93%)
Feb 03, 2017	15.68	15.87	15.63	15.85	1,904,640	+0.21(+1.37%)
Feb 02, 2017	15.48	15.71	15.46	15.64	2,275,871	+0.03(+0.19%)
Feb 01, 2017	15.94	15.94	15.57	15.61	4,157,939	-0.27(-1.68%)
Jan 31, 2017	16.21	16.25	15.70	15.87	4,132,558	-0.33(-2.01%)
Jan 30, 2017	16.37	16.37	16.08	16.20	2,999,387	-0.21(-1.31%)
Jan 27, 2017	16.99	16.99	16.37	16.41	2,359,283	-0.53(-3.10%)
Jan 26, 2017	17.13	17.20	16.89	16.94	1,878,074	-0.14(-0.82%)
Jan 25, 2017	17.19	17.26	17.02	17.08	2,300,120	-0.01(-0.09%)
Jan 24, 2017	16.95	17.25	16.90	17.09	1,911,808	+0.15(+0.87%)
Jan 23, 2017	17.10	17.13	16.92	16.95	1,705,333	-0.17(-0.99%)
Jan 20, 2017	17.26	17.34	17.05	17.12	1,891,663	-0.10(-0.56%)
Jan 19, 2017	17.49	17.54	17.02	17.21	1,778,790	-0.29(-1.65%)
Jan 18, 2017	17.70	17.75	17.43	17.50	2,240,389	-0.12(-0.67%)
Jan 17, 2017	17.60	17.66	17.48	17.62	1,936,161	+0.02(+0.13%)
Jan 13, 2017		17.60	17.60	17.60	0	+0.03(+0.17%)
Jan 12, 2017	17.49	17.56	17.19	17.57	2,245,329	+0.02(+0.13%)
Jan 11, 2017	17.48	17.74	17.45	17.55	1,568,809	+0.05(+0.30%)
Jan 10, 2017	17.54	17.69	17.39	17.49	2,659,301	+0.04(+0.25%)
Jan 09, 2017	17.75	17.75	17.38	17.45	2,215,340	-0.30(-1.71%)
Jan 06, 2017	17.57	17.77	17.34	17.75	2,654,850	+0.23(+1.31%)
Jan 05, 2017	17.25	17.55	17.18	17.52	2,643,510	+0.21(+1.24%)
Jan 04, 2017	16.95	17.32	16.95	17.31	2,348,103	+0.36(+2.14%)
Jan 03, 2017	17.08	17.15	16.78	16.95	4,468,692	-0.06(-0.35%)
Dec 30, 2016		17.01	17.01	17.01	0	-0.17(-0.99%)
Dec 29, 2016	17.23	17.33	17.14	17.18	3,691,777	-0.05(-0.30%)
Dec 28, 2016	17.39	17.43	17.17	17.23	3,394,813	-0.16(-0.94%)
Dec 27, 2016	17.23	17.47	17.19	17.39	1,975,131	+0.17(+0.99%)
Dec 23, 2016		17.22	17.22	17.22	0	-0.01(-0.09%)
Dec 22, 2016	17.18	17.28	17.07	17.23	2,102,162	+0.07(+0.39%)
Dec 21, 2016	17.12	17.29	17.08	17.17	2,370,610	+0.01(+0.04%)
Dec 20, 2016	17.21	17.25	17.04	17.16	2,933,360	+0.00(+0.00%)
Dec 19, 2016	17.32	17.38	17.00	17.16	2,460,605	-0.18(-1.07%)
Dec 16, 2016	17.10	17.39	17.09	17.35	8,305,108	+0.27(+1.56%)
Dec 15, 2016	17.01	17.21	16.92	17.08	2,236,040	+0.15(+0.87%)
Dec 14, 2016	17.11	17.17	16.82	16.93	3,323,990	-0.27(-1.55%)
Dec 13, 2016	17.32	17.65	17.19	17.20	8,520,962	-0.14(-0.81%)
Dec 12, 2016	16.89	17.34	16.85	17.34	6,494,102	+0.36(+2.13%)
Dec 09, 2016	16.84	17.06	16.55	16.98	5,843,107	+0.12(+0.70%)
Dec 08, 2016	17.14	17.14	15.87	16.86	12,560,779	-0.41(-2.36%)
Dec 07, 2016	16.82	17.46	16.78	17.26	8,613,454	+0.48(+2.86%)
Dec 06, 2016	16.38	16.81	16.27	16.78	5,510,820	+0.41(+2.48%)
Dec 05, 2016	16.07	16.39	15.97	16.38	4,776,435	+0.31(+1.93%)
Dec 02, 2016	16.11	16.39	15.94	16.07	2,763,149	-0.04(-0.27%)
Dec 01, 2016	16.27	16.41	16.01	16.11	3,749,510	-0.12(-0.73%)
Nov 30, 2016	16.38	16.43	16.23	16.23	3,678,607	-0.16(-0.98%)
Nov 29, 2016	16.05	16.57	15.88	16.39	4,854,287	+0.41(+2.57%)
Nov 28, 2016	16.99	17.09	15.95	15.98	7,212,290	-1.58(-9.01%)
Nov 25, 2016	17.33	17.62	17.33	17.56	1,305,935	+0.22(+1.27%)
Nov 23, 2016		17.34	17.34	17.34	0	+0.21(+1.24%)
Nov 22, 2016	17.14	17.33	17.05	17.13	3,026,581	+0.10(+0.60%)
Nov 21, 2016	17.01	17.29	16.98	17.03	2,977,195	+0.07(+0.43%)
Nov 18, 2016	16.84	17.16	16.80	16.95	3,111,430	+0.09(+0.52%)
Nov 17, 2016	16.28	16.91	16.18	16.87	4,040,159	+0.59(+3.60%)
Nov 16, 2016	17.10	17.15	16.17	16.28	5,991,623	-1.22(-6.99%)
Nov 15, 2016	17.31	17.55	17.17	17.50	2,951,531	+0.24(+1.40%)
Nov 14, 2016	16.80	17.30	16.73	17.26	4,929,405	+0.54(+3.24%)
Nov 11, 2016	16.05	16.84	15.99	16.72	4,402,205	+0.58(+3.58%)
Nov 10, 2016	15.65	16.35	15.60	16.14	6,038,322	+0.54(+3.47%)
Nov 09, 2016	15.91	15.91	15.31	15.60	8,993,742	-0.62(-3.79%)
Nov 08, 2016	16.10	16.34	16.00	16.21	2,958,829	+0.08(+0.50%)
Nov 07, 2016	16.28	16.40	16.07	16.13	2,839,813	+0.07(+0.46%)
Nov 04, 2016	16.24	16.29	16.05	16.06	2,163,329	-0.18(-1.08%)
Nov 03, 2016	16.41	16.49	16.19	16.24	1,911,783	-0.13(-0.81%)
Nov 02, 2016	16.40	16.50	16.34	16.37	2,511,198	+0.00(+0.00%)

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.

H&R Block (NY: HRB )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

H&R Block (NY: HRB )

Historical Prices

Sections

Services

Statesman Examiner