Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.08	15.43	15.03	15.31	7,656,209	+0.22(+1.48%)
Feb 27, 2017	14.93	15.23	14.91	15.09	6,781,480	+0.16(+1.05%)
Feb 24, 2017	14.85	15.07	14.78	14.93	8,066,340	+0.00(+0.00%)
Feb 23, 2017	15.10	15.14	14.84	14.93	4,618,377	-0.17(-1.13%)
Feb 22, 2017	15.32	15.35	15.09	15.10	4,412,820	-0.24(-1.55%)
Feb 21, 2017	15.30	15.48	15.30	15.34	5,478,833	+0.07(+0.44%)
Feb 17, 2017		15.27	15.27	15.27	0	-0.04(-0.24%)
Feb 16, 2017	15.47	15.56	15.23	15.31	5,503,753	-0.18(-1.15%)
Feb 15, 2017	15.61	15.74	15.29	15.49	7,328,938	-0.13(-0.81%)
Feb 14, 2017	15.49	15.81	15.49	15.61	3,056,573	+0.09(+0.58%)
Feb 13, 2017	15.81	15.90	15.47	15.52	3,013,017	-0.15(-0.95%)
Feb 10, 2017	15.70	15.74	15.53	15.67	3,189,966	-0.04(-0.28%)
Feb 09, 2017	15.78	15.99	15.62	15.72	3,663,498	-0.04(-0.24%)
Feb 08, 2017	15.56	16.01	15.49	15.76	3,308,092	-0.25(-1.58%)
Feb 07, 2017	16.10	16.16	15.84	16.01	3,781,549	-0.10(-0.60%)
Feb 06, 2017	15.91	16.16	15.90	16.11	2,944,942	+0.15(+0.93%)
Feb 03, 2017	15.79	15.98	15.73	15.96	1,892,115	+0.22(+1.37%)
Feb 02, 2017	15.58	15.81	15.56	15.74	2,260,905	+0.03(+0.19%)
Feb 01, 2017	16.05	16.05	15.67	15.71	4,130,595	-0.27(-1.68%)
Jan 31, 2017	16.31	16.36	15.81	15.98	4,105,381	-0.33(-2.01%)
Jan 30, 2017	16.48	16.48	16.19	16.31	2,979,662	-0.22(-1.31%)
Jan 27, 2017	17.10	17.10	16.48	16.52	2,343,767	-0.53(-3.10%)
Jan 26, 2017	17.24	17.31	17.01	17.05	1,865,723	-0.14(-0.82%)
Jan 25, 2017	17.30	17.37	17.14	17.19	2,284,993	-0.01(-0.09%)
Jan 24, 2017	17.07	17.37	17.01	17.21	1,899,236	+0.15(+0.87%)
Jan 23, 2017	17.21	17.24	17.04	17.06	1,694,118	-0.17(-0.99%)
Jan 20, 2017	17.37	17.45	17.16	17.23	1,879,223	-0.10(-0.56%)
Jan 19, 2017	17.61	17.66	17.13	17.33	1,767,092	-0.29(-1.65%)
Jan 18, 2017	17.82	17.87	17.55	17.62	2,225,655	-0.12(-0.67%)
Jan 17, 2017	17.72	17.78	17.59	17.74	1,923,428	+0.02(+0.13%)
Jan 13, 2017		17.71	17.71	17.71	0	+0.03(+0.17%)
Jan 12, 2017	17.61	17.68	17.30	17.68	2,230,563	+0.02(+0.13%)
Jan 11, 2017	17.59	17.86	17.56	17.66	1,558,492	+0.05(+0.30%)
Jan 10, 2017	17.65	17.81	17.50	17.61	2,641,812	+0.04(+0.25%)
Jan 09, 2017	17.86	17.87	17.50	17.56	2,200,772	-0.31(-1.71%)
Jan 06, 2017	17.68	17.88	17.45	17.87	2,637,391	+0.23(+1.31%)
Jan 05, 2017	17.36	17.66	17.29	17.64	2,626,126	+0.22(+1.24%)
Jan 04, 2017	17.07	17.44	17.07	17.42	2,332,662	+0.36(+2.14%)
Jan 03, 2017	17.19	17.27	16.89	17.06	4,439,304	-0.06(-0.35%)
Dec 30, 2016		17.12	17.12	17.12	0	-0.17(-0.99%)
Dec 29, 2016	17.34	17.45	17.26	17.29	3,667,499	-0.05(-0.30%)
Dec 28, 2016	17.51	17.54	17.28	17.34	3,372,488	-0.16(-0.94%)
Dec 27, 2016	17.34	17.59	17.30	17.51	1,962,142	+0.17(+0.99%)
Dec 23, 2016		17.33	17.33	17.33	0	-0.01(-0.09%)
Dec 22, 2016	17.29	17.40	17.18	17.35	2,088,338	+0.07(+0.39%)
Dec 21, 2016	17.24	17.41	17.19	17.28	2,355,020	+0.01(+0.04%)
Dec 20, 2016	17.32	17.36	17.15	17.27	2,914,070	+0.00(+0.00%)
Dec 19, 2016	17.44	17.50	17.11	17.27	2,444,424	-0.19(-1.07%)
Dec 16, 2016	17.21	17.50	17.21	17.46	8,250,491	+0.27(+1.56%)
Dec 15, 2016	17.13	17.33	17.03	17.19	2,221,335	+0.15(+0.87%)
Dec 14, 2016	17.22	17.29	16.93	17.04	3,302,130	-0.27(-1.55%)
Dec 13, 2016	17.43	17.77	17.30	17.31	8,464,926	-0.14(-0.81%)
Dec 12, 2016	17.01	17.45	16.96	17.45	6,451,394	+0.36(+2.13%)
Dec 09, 2016	16.95	17.17	16.66	17.09	5,804,681	+0.12(+0.70%)
Dec 08, 2016	17.25	17.25	15.97	16.97	12,478,175	-0.41(-2.36%)
Dec 07, 2016	16.93	17.57	16.89	17.38	8,556,810	+0.48(+2.86%)
Dec 06, 2016	16.49	16.92	16.37	16.89	5,474,579	+0.41(+2.48%)
Dec 05, 2016	16.17	16.50	16.08	16.48	4,745,024	+0.31(+1.93%)
Dec 02, 2016	16.22	16.50	16.05	16.17	2,744,978	-0.04(-0.28%)
Dec 01, 2016	16.37	16.52	16.12	16.22	3,724,852	-0.12(-0.73%)
Nov 30, 2016	16.49	16.54	16.34	16.34	3,654,416	-0.16(-0.98%)
Nov 29, 2016	16.15	16.68	15.98	16.50	4,822,365	+0.41(+2.57%)
Nov 28, 2016	17.10	17.20	16.06	16.09	7,164,860	-1.59(-9.01%)
Nov 25, 2016	17.44	17.74	17.44	17.68	1,297,347	+0.22(+1.27%)
Nov 23, 2016		17.46	17.46	17.46	0	+0.21(+1.24%)
Nov 22, 2016	17.25	17.44	17.16	17.24	3,006,677	+0.10(+0.60%)
Nov 21, 2016	17.12	17.41	17.09	17.14	2,957,617	+0.07(+0.43%)
Nov 18, 2016	16.96	17.27	16.91	17.07	3,090,969	+0.09(+0.52%)
Nov 17, 2016	16.39	17.02	16.28	16.98	4,013,590	+0.59(+3.60%)
Nov 16, 2016	17.21	17.27	16.27	16.39	5,952,222	-1.23(-6.99%)
Nov 15, 2016	17.42	17.66	17.28	17.62	2,932,121	+0.24(+1.40%)
Nov 14, 2016	16.91	17.41	16.84	17.38	4,896,988	+0.55(+3.24%)
Nov 11, 2016	16.16	16.95	16.10	16.83	4,373,255	+0.58(+3.58%)
Nov 10, 2016	15.75	16.46	15.70	16.25	5,998,613	+0.55(+3.47%)
Nov 09, 2016	16.01	16.01	15.41	15.70	8,934,598	-0.62(-3.79%)
Nov 08, 2016	16.21	16.45	16.10	16.32	2,939,372	+0.08(+0.50%)
Nov 07, 2016	16.39	16.51	16.17	16.24	2,821,138	+0.07(+0.46%)
Nov 04, 2016	16.35	16.40	16.16	16.17	2,149,103	-0.18(-1.08%)
Nov 03, 2016	16.52	16.60	16.30	16.34	1,899,211	-0.13(-0.81%)
Nov 02, 2016	16.51	16.61	16.45	16.48	2,494,684	+0.00(+0.00%)
Nov 01, 2016	17.00	17.06	16.41	16.48	2,368,668	-0.46(-2.70%)
Oct 31, 2016	16.83	16.97	16.69	16.93	3,578,671	+0.18(+1.06%)
Oct 28, 2016	16.72	16.91	16.64	16.76	3,060,571	+0.03(+0.18%)
Oct 27, 2016	16.84	16.90	16.68	16.73	2,971,570	-0.07(-0.44%)
Oct 26, 2016	16.96	17.10	16.80	16.80	2,374,817	-0.15(-0.91%)
Oct 25, 2016	17.32	17.36	16.96	16.96	2,479,014	-0.36(-2.09%)
Oct 24, 2016	17.35	17.49	17.29	17.32	3,606,842	+0.07(+0.43%)
Oct 21, 2016	17.13	17.42	17.04	17.24	2,857,801	+0.07(+0.43%)
Oct 20, 2016	17.08	17.18	17.03	17.17	3,165,802	+0.06(+0.34%)
Oct 19, 2016	17.10	17.18	17.02	17.11	1,861,724	+0.09(+0.52%)
Oct 18, 2016	17.16	17.16	16.98	17.02	2,464,723	-0.02(-0.13%)
Oct 17, 2016	16.98	17.18	16.96	17.04	2,093,428	+0.04(+0.22%)
Oct 14, 2016	16.96	17.18	16.96	17.01	1,504,120	+0.09(+0.52%)
Oct 13, 2016	16.84	16.98	16.71	16.92	1,349,329	-0.04(-0.26%)
Oct 12, 2016	16.81	16.99	16.79	16.96	1,424,272	+0.14(+0.83%)
Oct 11, 2016	16.81	16.96	16.71	16.82	1,695,279	-0.01(-0.04%)
Oct 10, 2016	16.76	16.92	16.73	16.83	1,251,711	+0.13(+0.79%)
Oct 07, 2016	16.84	16.86	16.61	16.70	2,630,307	-0.09(-0.53%)
Oct 06, 2016	16.86	16.96	16.77	16.79	1,856,501	-0.08(-0.48%)
Oct 05, 2016	16.69	16.92	16.67	16.87	2,046,235	+0.21(+1.28%)
Oct 04, 2016	16.87	16.93	16.61	16.65	2,932,055	-0.17(-1.01%)
Oct 03, 2016	17.00	17.13	16.82	16.82	1,878,169	-0.24(-1.43%)
Sep 30, 2016	16.80	17.13	16.66	17.07	3,029,769	+0.37(+2.21%)
Sep 29, 2016	16.86	16.98	16.65	16.70	2,031,021	-0.20(-1.18%)
Sep 28, 2016	16.87	16.96	16.65	16.90	2,613,764	+0.13(+0.75%)
Sep 27, 2016	16.85	16.92	16.71	16.77	2,377,082	-0.02(-0.13%)
Sep 26, 2016	16.91	17.01	16.74	16.79	2,343,551	-0.23(-1.34%)
Sep 23, 2016	16.86	17.11	16.84	17.02	2,322,837	+0.02(+0.13%)
Sep 22, 2016	16.84	17.06	16.82	17.00	1,744,255	+0.16(+0.96%)
Sep 21, 2016	16.54	16.96	16.54	16.84	3,330,344	+0.29(+1.74%)
Sep 20, 2016	16.51	16.66	16.45	16.55	2,671,422	+0.07(+0.40%)
Sep 19, 2016	16.56	16.58	16.37	16.48	2,611,094	-0.04(-0.22%)
Sep 16, 2016	16.48	16.54	16.35	16.52	6,129,396	+0.01(+0.09%)
Sep 15, 2016	16.28	16.55	16.17	16.51	3,758,560	+0.14(+0.86%)
Sep 14, 2016	16.34	16.45	16.17	16.37	3,939,120	+0.05(+0.32%)
Sep 13, 2016	16.28	16.37	16.23	16.31	4,202,768	-0.09(-0.54%)
Sep 12, 2016	15.87	16.45	15.85	16.40	4,415,015	+0.39(+2.44%)
Sep 09, 2016	16.06	16.09	15.91	16.01	3,950,326	-0.17(-1.04%)
Sep 08, 2016	15.95	16.26	15.88	16.18	5,397,021	+0.25(+1.56%)
Sep 07, 2016	15.66	16.00	15.53	15.93	6,312,683	+0.32(+2.06%)
Sep 06, 2016	15.84	15.89	15.30	15.61	5,784,422	-0.19(-1.20%)
Sep 02, 2016	15.79	15.80	15.80	15.80	5,156,223	+0.06(+0.37%)
Sep 01, 2016	15.84	15.99	15.68	15.74	6,821,178	-0.07(-0.42%)
Aug 31, 2016	16.86	16.91	15.02	15.81	25,530,938	-1.85(-10.50%)
Aug 30, 2016	17.92	17.89	17.50	17.66	3,428,407	-0.26(-1.43%)
Aug 29, 2016	17.76	17.92	17.72	17.92	3,149,624	+0.21(+1.20%)
Aug 26, 2016	17.88	18.05	17.65	17.70	1,873,531	-0.15(-0.86%)
Aug 25, 2016	17.92	18.01	17.82	17.86	1,843,730	-0.07(-0.37%)
Aug 24, 2016	17.92	18.06	17.87	17.92	1,896,918	+0.04(+0.20%)
Aug 23, 2016	17.70	17.89	17.69	17.89	2,300,759	+0.20(+1.16%)
Aug 22, 2016	17.57	17.72	17.49	17.68	1,978,653	+0.13(+0.75%)
Aug 19, 2016	17.41	17.68	17.36	17.55	1,969,860	+0.07(+0.42%)
Aug 18, 2016	17.84	17.93	17.44	17.48	2,913,110	-0.38(-2.13%)
Aug 17, 2016	17.81	17.94	17.72	17.86	3,830,325	+0.06(+0.33%)
Aug 16, 2016	17.68	18.00	17.45	17.80	3,556,940	+0.06(+0.33%)
Aug 15, 2016	17.89	17.92	17.64	17.74	2,773,772	-0.18(-1.02%)
Aug 12, 2016	17.57	18.21	17.57	17.92	6,664,653	+0.38(+2.16%)
Aug 11, 2016	17.49	17.76	17.44	17.54	2,699,486	+0.12(+0.67%)
Aug 10, 2016	17.38	17.49	17.33	17.43	1,571,124	+0.08(+0.46%)
Aug 09, 2016	17.33	17.43	17.20	17.35	1,791,978	+0.02(+0.13%)
Aug 08, 2016	17.44	17.51	17.29	17.33	3,039,886	-0.04(-0.25%)
Aug 05, 2016	17.43	17.60	17.33	17.37	2,471,284	-0.04(-0.21%)
Aug 04, 2016	17.17	17.49	17.17	17.41	1,684,657	+0.20(+1.15%)
Aug 03, 2016	16.97	17.21	16.90	17.21	2,254,065	+0.15(+0.86%)
Aug 02, 2016	17.37	17.38	17.02	17.06	2,716,548	-0.39(-2.26%)
Aug 01, 2016	17.33	17.52	17.18	17.46	2,536,620	+0.09(+0.55%)
Jul 29, 2016	17.49	17.50	17.33	17.36	2,054,696	-0.19(-1.08%)
Jul 28, 2016	17.57	17.62	17.39	17.55	2,410,411	-0.05(-0.29%)
Jul 27, 2016	17.59	17.68	17.49	17.60	1,856,174	+0.03(+0.17%)
Jul 26, 2016	17.41	17.61	17.41	17.57	2,613,598	+0.12(+0.71%)
Jul 25, 2016	17.44	17.46	17.31	17.45	2,425,791	+0.00(+0.00%)
Jul 22, 2016	17.28	17.49	17.27	17.45	1,597,738	+0.08(+0.46%)
Jul 21, 2016	17.57	17.60	17.34	17.37	2,423,044	-0.17(-0.96%)
Jul 20, 2016	17.49	17.60	17.43	17.54	2,776,747	+0.13(+0.75%)
Jul 19, 2016	17.35	17.42	17.31	17.41	2,391,917	-0.04(-0.25%)
Jul 18, 2016	17.68	17.73	17.42	17.45	2,474,663	-0.26(-1.48%)
Jul 15, 2016	17.46	17.90	17.41	17.71	7,425,474	+0.34(+1.97%)
Jul 14, 2016	17.39	17.51	17.24	17.37	3,784,851	+0.11(+0.63%)
Jul 13, 2016	17.26	17.35	17.23	17.26	5,184,582	+0.03(+0.17%)
Jul 12, 2016	17.30	17.40	17.20	17.23	4,390,327	+0.04(+0.21%)
Jul 11, 2016	17.25	17.33	17.12	17.19	4,921,104	-0.02(-0.13%)
Jul 08, 2016	17.24	17.15	17.16	17.22	3,772,704	+0.07(+0.38%)
Jul 07, 2016	17.08	17.24	16.98	17.15	4,129,540	+0.08(+0.47%)
Jul 06, 2016	16.79	17.08	16.67	17.07	3,967,096	+0.22(+1.30%)
Jul 05, 2016	17.00	17.00	16.73	16.85	3,453,522	-0.21(-1.24%)
Jul 01, 2016	16.79	17.06	17.06	17.06	5,236,793	+0.28(+1.65%)
Jun 30, 2016	16.71	16.79	16.45	16.79	4,811,919	+0.17(+1.01%)
Jun 29, 2016	16.53	16.68	16.46	16.62	3,859,431	+0.33(+2.02%)
Jun 28, 2016	16.06	16.29	16.04	16.29	5,680,740	+0.43(+2.72%)
Jun 27, 2016	16.06	16.07	15.80	15.86	5,798,949	-0.36(-2.25%)
Jun 24, 2016	16.09	16.41	16.09	16.22	9,394,431	-0.45(-2.71%)
Jun 23, 2016	16.61	16.75	16.57	16.68	4,531,442	+0.18(+1.11%)
Jun 22, 2016	16.54	16.68	16.49	16.49	5,323,597	+0.01(+0.04%)
Jun 21, 2016	16.65	16.65	16.38	16.49	5,907,413	-0.12(-0.75%)
Jun 20, 2016	17.15	17.18	16.60	16.61	6,704,199	-0.34(-1.98%)
Jun 17, 2016	17.03	17.19	16.81	16.95	8,065,261	-0.18(-1.02%)
Jun 16, 2016	17.06	17.19	16.81	17.12	4,382,405	+0.00(+0.00%)
Jun 15, 2016	17.19	17.40	17.10	17.12	6,995,113	-0.08(-0.46%)
Jun 14, 2016	17.11	17.45	17.06	17.20	8,531,660	+0.03(+0.17%)
Jun 13, 2016	17.47	17.52	17.13	17.17	9,192,745	-0.35(-1.98%)
Jun 10, 2016	15.73	17.60	15.31	17.52	29,690,148	+1.94(+12.49%)
Jun 09, 2016	15.19	15.66	15.11	15.57	9,819,190	+0.38(+2.52%)
Jun 08, 2016	15.59	15.68	15.02	15.19	10,708,122	-0.37(-2.37%)
Jun 07, 2016	15.60	15.76	15.52	15.56	5,365,221	-0.05(-0.32%)
Jun 06, 2016	15.77	15.84	15.60	15.61	4,574,582	-0.05(-0.32%)
Jun 03, 2016	15.69	15.71	15.47	15.66	3,168,143	-0.04(-0.28%)
Jun 02, 2016	15.52	15.86	15.47	15.70	3,624,081	+0.10(+0.65%)
Jun 01, 2016	15.44	15.64	15.39	15.60	4,282,610	+0.16(+1.03%)
May 31, 2016	15.15	15.47	15.03	15.44	6,155,065	+0.28(+1.86%)
May 27, 2016	14.97	15.16	15.16	15.16	2,937,272	+0.19(+1.26%)
May 26, 2016	14.76	14.99	14.76	14.97	3,602,357	+0.13(+0.88%)
May 25, 2016	14.81	14.96	14.66	14.84	2,780,921	+0.11(+0.74%)
May 24, 2016	14.55	14.79	14.46	14.74	4,248,066	+0.24(+1.65%)
May 23, 2016	14.84	14.92	14.47	14.50	3,854,239	-0.38(-2.53%)
May 20, 2016	14.63	14.87	14.62	14.87	4,277,578	+0.30(+2.03%)
May 19, 2016	14.71	14.76	14.48	14.58	2,786,223	-0.19(-1.27%)
May 18, 2016	14.72	14.92	14.68	14.76	4,430,233	-0.01(-0.10%)
May 17, 2016	14.42	14.79	14.42	14.78	5,901,131	+0.33(+2.30%)
May 16, 2016	14.28	14.54	14.24	14.45	4,606,749	+0.12(+0.86%)
May 13, 2016	14.09	14.41	14.09	14.32	3,485,931	+0.21(+1.49%)
May 12, 2016	14.13	14.29	13.87	14.11	5,866,249	+0.04(+0.31%)
May 11, 2016	14.45	14.46	14.06	14.07	6,208,996	-0.40(-2.75%)
May 10, 2016	14.37	14.53	14.36	14.47	3,488,538	+0.12(+0.81%)
May 09, 2016	14.23	14.54	14.24	14.35	4,243,704	+0.11(+0.76%)
May 06, 2016	14.41	14.51	13.99	14.24	5,842,310	-0.24(-1.65%)
May 05, 2016	14.63	14.70	14.42	14.48	4,129,316	-0.13(-0.89%)
May 04, 2016	14.55	14.64	14.43	14.61	5,316,778	-0.06(-0.39%)
May 03, 2016	14.47	14.74	14.33	14.67	6,534,306	+0.05(+0.35%)
May 02, 2016	14.74	14.82	14.47	14.62	7,628,095	-0.01(-0.10%)
Apr 29, 2016	15.09	15.13	14.60	14.63	10,816,419	-0.56(-3.66%)
Apr 28, 2016	14.89	15.40	14.83	15.19	8,579,101	+0.30(+2.04%)
Apr 27, 2016	15.79	15.79	14.28	14.89	22,312,074	-2.34(-13.56%)
Apr 26, 2016	17.37	17.44	17.21	17.22	6,854,688	-0.16(-0.91%)
Apr 25, 2016	17.19	17.59	17.18	17.38	7,899,779	+0.15(+0.88%)
Apr 22, 2016	17.11	17.34	17.09	17.23	4,182,989	+0.05(+0.29%)
Apr 21, 2016	17.26	17.36	17.06	17.18	3,446,824	-0.01(-0.04%)
Apr 20, 2016	17.41	17.42	17.19	17.19	3,688,315	-0.17(-0.96%)
Apr 19, 2016	17.50	17.54	17.28	17.35	3,918,558	-0.11(-0.62%)
Apr 18, 2016	17.19	17.47	17.14	17.46	6,377,936	+0.20(+1.17%)
Apr 15, 2016	17.33	17.37	16.94	17.26	5,291,787	-0.11(-0.62%)
Apr 14, 2016	18.10	18.13	17.34	17.37	7,324,563	-0.72(-3.96%)
Apr 13, 2016	17.59	18.16	17.50	18.08	6,131,703	+0.58(+3.30%)
Apr 12, 2016	17.35	17.62	17.23	17.50	4,781,043	+0.16(+0.92%)
Apr 11, 2016	17.64	17.91	17.32	17.35	5,871,373	-0.26(-1.48%)
Apr 08, 2016	18.00	18.02	17.50	17.61	5,435,886	-0.30(-1.66%)
Apr 07, 2016	18.30	18.35	17.79	17.90	5,654,821	-0.48(-2.60%)
Apr 06, 2016	18.43	18.49	18.30	18.38	5,083,142	+0.00(+0.00%)
Apr 05, 2016	18.96	18.96	18.22	18.38	7,668,047	-0.66(-3.46%)
Apr 04, 2016	18.97	19.23	18.94	19.04	4,715,620	+0.07(+0.38%)
Apr 01, 2016	19.07	19.10	18.76	18.96	5,970,769	-0.14(-0.72%)
Mar 31, 2016	19.12	19.21	18.96	19.10	5,146,654	+0.01(+0.04%)
Mar 30, 2016	19.37	19.49	19.04	19.09	3,629,485	-0.22(-1.16%)
Mar 29, 2016	19.13	19.35	18.92	19.32	5,136,932	+0.22(+1.14%)
Mar 28, 2016	19.28	19.33	18.94	19.10	5,441,836	-0.14(-0.71%)
Mar 24, 2016	19.41	19.24	19.24	19.24	5,294,476	-0.27(-1.41%)
Mar 23, 2016	19.49	19.60	19.35	19.51	3,561,771	+0.01(+0.07%)
Mar 22, 2016	19.64	19.72	19.36	19.50	4,483,064	-0.44(-2.21%)
Mar 21, 2016	19.80	20.05	19.80	19.94	4,159,801	+0.15(+0.77%)
Mar 18, 2016	19.49	19.80	19.35	19.79	9,666,332	+0.26(+1.33%)
Mar 17, 2016	19.59	19.69	19.44	19.53	3,883,577	-0.06(-0.30%)
Mar 16, 2016	19.58	19.65	19.34	19.59	3,985,216	-0.10(-0.51%)
Mar 15, 2016	20.03	20.07	19.67	19.69	4,088,265	-0.50(-2.47%)
Mar 14, 2016	20.39	20.48	20.09	20.19	3,291,508	-0.18(-0.89%)
Mar 11, 2016	20.30	20.69	20.25	20.37	5,097,579	+0.22(+1.08%)
Mar 10, 2016	19.78	20.17	19.76	20.15	8,248,194	+0.47(+2.41%)
Mar 09, 2016	20.10	20.24	19.65	19.68	7,070,115	-0.34(-1.69%)
Mar 08, 2016	20.11	20.22	19.62	20.01	8,915,157	-0.17(-0.82%)
Mar 07, 2016	19.77	20.32	19.60	20.18	12,683,815	+0.25(+1.26%)
Mar 04, 2016	21.01	21.39	19.33	19.93	31,075,164	-3.69(-15.62%)
Mar 03, 2016	23.42	23.68	23.29	23.62	3,950,068	+0.22(+0.95%)
Mar 02, 2016	23.48	23.55	23.26	23.40	3,879,046	-0.16(-0.67%)

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