Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.07	15.42	15.03	15.30	7,658,770	+0.22(+1.48%)
Feb 27, 2017	14.92	15.23	14.90	15.08	6,783,749	+0.16(+1.05%)
Feb 24, 2017	14.84	15.07	14.78	14.92	8,069,038	+0.00(+0.00%)
Feb 23, 2017	15.10	15.13	14.83	14.92	4,619,922	-0.17(-1.13%)
Feb 22, 2017	15.31	15.34	15.08	15.10	4,414,296	-0.24(-1.55%)
Feb 21, 2017	15.30	15.47	15.30	15.33	5,480,666	+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	15.22	15.30	5,505,594	-0.18(-1.15%)
Feb 15, 2017	15.61	15.74	15.28	15.48	7,331,390	-0.13(-0.81%)
Feb 14, 2017	15.49	15.80	15.49	15.61	3,057,595	+0.09(+0.58%)
Feb 13, 2017	15.81	15.90	15.47	15.52	3,014,025	-0.15(-0.95%)
Feb 10, 2017	15.70	15.74	15.53	15.67	3,191,033	-0.04(-0.28%)
Feb 09, 2017	15.77	15.99	15.62	15.71	3,664,724	-0.04(-0.24%)
Feb 08, 2017	15.56	16.00	15.49	15.75	3,309,199	-0.25(-1.58%)
Feb 07, 2017	16.09	16.15	15.83	16.00	3,782,814	-0.10(-0.60%)
Feb 06, 2017	15.91	16.16	15.89	16.10	2,945,927	+0.15(+0.93%)
Feb 03, 2017	15.78	15.97	15.73	15.95	1,892,748	+0.22(+1.37%)
Feb 02, 2017	15.58	15.81	15.56	15.74	2,261,661	+0.03(+0.19%)
Feb 01, 2017	16.04	16.04	15.67	15.71	4,131,977	-0.27(-1.68%)
Jan 31, 2017	16.31	16.35	15.80	15.97	4,106,755	-0.33(-2.01%)
Jan 30, 2017	16.47	16.47	16.19	16.30	2,980,659	-0.22(-1.31%)
Jan 27, 2017	17.10	17.10	16.47	16.52	2,344,551	-0.53(-3.10%)
Jan 26, 2017	17.24	17.31	17.00	17.05	1,866,347	-0.14(-0.82%)
Jan 25, 2017	17.30	17.37	17.13	17.19	2,285,758	-0.01(-0.09%)
Jan 24, 2017	17.06	17.36	17.01	17.20	1,899,871	+0.15(+0.87%)
Jan 23, 2017	17.21	17.24	17.03	17.05	1,694,685	-0.17(-0.99%)
Jan 20, 2017	17.37	17.45	17.16	17.22	1,879,852	-0.10(-0.56%)
Jan 19, 2017	17.60	17.65	17.13	17.32	1,767,683	-0.29(-1.65%)
Jan 18, 2017	17.81	17.86	17.54	17.61	2,226,400	-0.12(-0.67%)
Jan 17, 2017	17.72	17.77	17.59	17.73	1,924,071	+0.02(+0.13%)
Jan 13, 2017		17.71	17.71	17.71	0	+0.03(+0.17%)
Jan 12, 2017	17.60	17.67	17.29	17.68	2,231,309	+0.02(+0.13%)
Jan 11, 2017	17.59	17.85	17.56	17.66	1,559,013	+0.05(+0.30%)
Jan 10, 2017	17.65	17.80	17.50	17.60	2,642,696	+0.04(+0.25%)
Jan 09, 2017	17.86	17.86	17.49	17.56	2,201,508	-0.31(-1.71%)
Jan 06, 2017	17.68	17.88	17.45	17.86	2,638,273	+0.23(+1.31%)
Jan 05, 2017	17.36	17.66	17.28	17.63	2,627,004	+0.22(+1.24%)
Jan 04, 2017	17.06	17.43	17.06	17.42	2,333,442	+0.36(+2.14%)
Jan 03, 2017	17.19	17.26	16.89	17.05	4,440,790	-0.06(-0.35%)
Dec 30, 2016		17.11	17.11	17.11	0	-0.17(-0.99%)
Dec 29, 2016	17.34	17.44	17.25	17.28	3,668,726	-0.05(-0.30%)
Dec 28, 2016	17.50	17.54	17.28	17.34	3,373,616	-0.16(-0.94%)
Dec 27, 2016	17.34	17.58	17.30	17.50	1,962,799	+0.17(+0.99%)
Dec 23, 2016		17.33	17.33	17.33	0	-0.01(-0.09%)
Dec 22, 2016	17.28	17.39	17.18	17.34	2,089,037	+0.07(+0.39%)
Dec 21, 2016	17.23	17.40	17.19	17.28	2,355,808	+0.01(+0.04%)
Dec 20, 2016	17.31	17.36	17.15	17.27	2,915,045	+0.00(+0.00%)
Dec 19, 2016	17.43	17.49	17.10	17.27	2,445,242	-0.19(-1.07%)
Dec 16, 2016	17.21	17.50	17.20	17.45	8,253,252	+0.27(+1.56%)
Dec 15, 2016	17.12	17.32	17.02	17.19	2,222,078	+0.15(+0.87%)
Dec 14, 2016	17.22	17.28	16.93	17.04	3,303,235	-0.27(-1.55%)
Dec 13, 2016	17.42	17.76	17.30	17.31	8,467,758	-0.14(-0.81%)
Dec 12, 2016	17.00	17.45	16.96	17.45	6,453,553	+0.36(+2.14%)
Dec 09, 2016	16.94	17.16	16.66	17.08	5,806,623	+0.12(+0.70%)
Dec 08, 2016	17.25	17.25	15.97	16.96	12,482,350	-0.41(-2.36%)
Dec 07, 2016	16.93	17.57	16.89	17.37	8,559,673	+0.48(+2.86%)
Dec 06, 2016	16.49	16.92	16.37	16.89	5,476,411	+0.41(+2.48%)
Dec 05, 2016	16.17	16.49	16.07	16.48	4,746,611	+0.31(+1.93%)
Dec 02, 2016	16.21	16.49	16.04	16.17	2,745,896	-0.04(-0.28%)
Dec 01, 2016	16.37	16.51	16.11	16.21	3,726,098	-0.12(-0.73%)
Nov 30, 2016	16.49	16.53	16.33	16.33	3,655,638	-0.16(-0.98%)
Nov 29, 2016	16.15	16.67	15.98	16.49	4,823,977	+0.41(+2.57%)
Nov 28, 2016	17.10	17.19	16.05	16.08	7,167,257	-1.59(-9.01%)
Nov 25, 2016	17.44	17.73	17.44	17.67	1,297,781	+0.22(+1.27%)
Nov 23, 2016		17.45	17.45	17.45	0	+0.21(+1.24%)
Nov 22, 2016	17.24	17.44	17.16	17.24	3,007,683	+0.10(+0.60%)
Nov 21, 2016	17.12	17.40	17.08	17.13	2,958,606	+0.07(+0.43%)
Nov 18, 2016	16.95	17.27	16.91	17.06	3,092,003	+0.09(+0.52%)
Nov 17, 2016	16.38	17.02	16.28	16.97	4,014,933	+0.59(+3.60%)
Nov 16, 2016	17.21	17.26	16.27	16.38	5,954,212	-1.23(-6.99%)
Nov 15, 2016	17.41	17.66	17.27	17.61	2,933,102	+0.24(+1.40%)
Nov 14, 2016	16.91	17.41	16.84	17.37	4,898,626	+0.55(+3.24%)
Nov 11, 2016	16.15	16.95	16.09	16.82	4,374,718	+0.58(+3.58%)
Nov 10, 2016	15.75	16.45	15.70	16.24	6,000,619	+0.55(+3.47%)
Nov 09, 2016	16.01	16.01	15.41	15.70	8,937,586	-0.62(-3.79%)
Nov 08, 2016	16.21	16.44	16.10	16.32	2,940,355	+0.08(+0.50%)
Nov 07, 2016	16.38	16.51	16.17	16.23	2,822,081	+0.07(+0.46%)
Nov 04, 2016	16.35	16.39	16.15	16.16	2,149,822	-0.18(-1.08%)
Nov 03, 2016	16.51	16.60	16.29	16.34	1,899,846	-0.13(-0.81%)
Nov 02, 2016	16.50	16.60	16.44	16.47	2,495,519	+0.00(+0.00%)
Nov 01, 2016	16.99	17.05	16.40	16.47	2,369,460	-0.46(-2.70%)
Oct 31, 2016	16.82	16.96	16.68	16.93	3,579,868	+0.18(+1.06%)
Oct 28, 2016	16.71	16.91	16.63	16.75	3,061,595	+0.03(+0.18%)
Oct 27, 2016	16.84	16.89	16.68	16.72	2,972,563	-0.07(-0.44%)
Oct 26, 2016	16.96	17.09	16.79	16.79	2,375,611	-0.15(-0.91%)
Oct 25, 2016	17.32	17.36	16.95	16.95	2,479,843	-0.36(-2.09%)
Oct 24, 2016	17.35	17.48	17.29	17.31	3,608,048	+0.07(+0.43%)
Oct 21, 2016	17.13	17.41	17.03	17.24	2,858,757	+0.07(+0.43%)
Oct 20, 2016	17.07	17.18	17.02	17.16	3,166,861	+0.06(+0.34%)
Oct 19, 2016	17.09	17.17	17.02	17.10	1,862,346	+0.09(+0.52%)
Oct 18, 2016	17.16	17.16	16.97	17.02	2,465,548	-0.02(-0.13%)
Oct 17, 2016	16.98	17.17	16.95	17.04	2,094,128	+0.04(+0.22%)
Oct 14, 2016	16.96	17.18	16.96	17.00	1,504,623	+0.09(+0.52%)
Oct 13, 2016	16.84	16.97	16.71	16.91	1,349,780	-0.04(-0.26%)
Oct 12, 2016	16.80	16.99	16.78	16.96	1,424,748	+0.14(+0.83%)
Oct 11, 2016	16.80	16.95	16.71	16.82	1,695,846	-0.01(-0.04%)
Oct 10, 2016	16.76	16.91	16.72	16.82	1,252,130	+0.13(+0.79%)
Oct 07, 2016	16.84	16.85	16.60	16.69	2,631,187	-0.09(-0.53%)
Oct 06, 2016	16.85	16.95	16.77	16.78	1,857,122	-0.08(-0.48%)
Oct 05, 2016	16.68	16.91	16.66	16.86	2,046,920	+0.21(+1.28%)
Oct 04, 2016	16.87	16.92	16.60	16.65	2,933,035	-0.17(-1.01%)
Oct 03, 2016	16.99	17.13	16.81	16.82	1,878,797	-0.24(-1.43%)
Sep 30, 2016	16.79	17.13	16.65	17.06	3,030,782	+0.37(+2.21%)
Sep 29, 2016	16.85	16.98	16.64	16.69	2,031,700	-0.20(-1.18%)
Sep 28, 2016	16.87	16.95	16.64	16.89	2,614,638	+0.13(+0.75%)
Sep 27, 2016	16.85	16.91	16.71	16.77	2,377,877	-0.02(-0.13%)
Sep 26, 2016	16.91	17.00	16.73	16.79	2,344,335	-0.23(-1.34%)
Sep 23, 2016	16.85	17.11	16.83	17.02	2,323,614	+0.02(+0.13%)
Sep 22, 2016	16.84	17.05	16.82	16.99	1,744,838	+0.16(+0.96%)
Sep 21, 2016	16.53	16.95	16.53	16.83	3,331,458	+0.29(+1.74%)
Sep 20, 2016	16.50	16.65	16.44	16.54	2,672,315	+0.07(+0.40%)
Sep 19, 2016	16.55	16.57	16.36	16.48	2,611,967	-0.04(-0.22%)
Sep 16, 2016	16.47	16.53	16.35	16.51	6,131,446	+0.01(+0.09%)
Sep 15, 2016	16.28	16.54	16.17	16.50	3,759,817	+0.14(+0.86%)
Sep 14, 2016	16.34	16.45	16.16	16.36	3,940,437	+0.05(+0.32%)
Sep 13, 2016	16.28	16.37	16.22	16.31	4,204,174	-0.09(-0.54%)
Sep 12, 2016	15.87	16.44	15.84	16.40	4,416,491	+0.39(+2.44%)
Sep 09, 2016	16.06	16.09	15.90	16.01	3,951,647	-0.17(-1.04%)
Sep 08, 2016	15.94	16.25	15.88	16.17	5,398,826	+0.25(+1.56%)
Sep 07, 2016	15.66	15.99	15.52	15.93	6,314,794	+0.32(+2.06%)
Sep 06, 2016	15.83	15.89	15.30	15.61	5,786,356	-0.19(-1.20%)
Sep 02, 2016	15.78	15.79	15.79	15.79	5,157,947	+0.06(+0.37%)
Sep 01, 2016	15.83	15.98	15.68	15.74	6,823,459	-0.07(-0.42%)
Aug 31, 2016	16.85	16.90	15.01	15.80	25,539,476	-1.85(-10.50%)
Aug 30, 2016	17.91	17.89	17.49	17.66	3,429,554	-0.26(-1.43%)
Aug 29, 2016	17.75	17.92	17.71	17.91	3,150,678	+0.21(+1.19%)
Aug 26, 2016	17.87	18.04	17.64	17.70	1,874,158	-0.15(-0.86%)
Aug 25, 2016	17.92	18.01	17.82	17.85	1,844,346	-0.07(-0.37%)
Aug 24, 2016	17.91	18.06	17.86	17.92	1,897,553	+0.04(+0.20%)
Aug 23, 2016	17.69	17.88	17.68	17.88	2,301,528	+0.20(+1.16%)
Aug 22, 2016	17.56	17.71	17.48	17.68	1,979,315	+0.13(+0.75%)
Aug 19, 2016	17.41	17.67	17.36	17.55	1,970,519	+0.07(+0.42%)
Aug 18, 2016	17.83	17.93	17.44	17.47	2,914,084	-0.38(-2.13%)
Aug 17, 2016	17.80	17.93	17.71	17.85	3,831,606	+0.06(+0.33%)
Aug 16, 2016	17.68	17.99	17.44	17.79	3,558,129	+0.06(+0.33%)
Aug 15, 2016	17.89	17.91	17.63	17.74	2,774,700	-0.18(-1.02%)
Aug 12, 2016	17.56	18.20	17.56	17.92	6,666,882	+0.38(+2.16%)
Aug 11, 2016	17.48	17.75	17.44	17.54	2,700,389	+0.12(+0.67%)
Aug 10, 2016	17.38	17.49	17.32	17.42	1,571,649	+0.08(+0.46%)
Aug 09, 2016	17.32	17.43	17.20	17.34	1,792,578	+0.02(+0.13%)
Aug 08, 2016	17.44	17.50	17.28	17.32	3,040,902	-0.04(-0.25%)
Aug 05, 2016	17.43	17.60	17.33	17.36	2,472,111	-0.04(-0.21%)
Aug 04, 2016	17.17	17.48	17.17	17.40	1,685,220	+0.20(+1.15%)
Aug 03, 2016	16.96	17.20	16.89	17.20	2,254,819	+0.15(+0.86%)
Aug 02, 2016	17.36	17.38	17.01	17.06	2,717,457	-0.39(-2.26%)
Aug 01, 2016	17.33	17.52	17.17	17.45	2,537,469	+0.09(+0.55%)
Jul 29, 2016	17.48	17.49	17.32	17.36	2,055,383	-0.19(-1.08%)
Jul 28, 2016	17.56	17.62	17.39	17.55	2,411,217	-0.05(-0.29%)
Jul 27, 2016	17.58	17.68	17.49	17.60	1,856,795	+0.03(+0.17%)
Jul 26, 2016	17.41	17.60	17.41	17.57	2,614,472	+0.12(+0.71%)
Jul 25, 2016	17.44	17.46	17.30	17.44	2,426,602	+0.00(+0.00%)
Jul 22, 2016	17.28	17.48	17.27	17.44	1,598,272	+0.08(+0.46%)
Jul 21, 2016	17.57	17.59	17.33	17.36	2,423,854	-0.17(-0.96%)
Jul 20, 2016	17.49	17.59	17.42	17.53	2,777,676	+0.13(+0.75%)
Jul 19, 2016	17.34	17.41	17.30	17.40	2,392,717	-0.04(-0.25%)
Jul 18, 2016	17.68	17.73	17.41	17.44	2,475,491	-0.26(-1.48%)
Jul 15, 2016	17.46	17.90	17.40	17.71	7,427,957	+0.34(+1.97%)
Jul 14, 2016	17.39	17.50	17.24	17.36	3,786,117	+0.11(+0.63%)
Jul 13, 2016	17.25	17.35	17.22	17.25	5,186,315	+0.03(+0.17%)
Jul 12, 2016	17.29	17.39	17.20	17.22	4,391,795	+0.04(+0.21%)
Jul 11, 2016	17.25	17.32	17.12	17.19	4,922,750	-0.02(-0.13%)
Jul 08, 2016	17.23	17.14	17.16	17.21	3,773,966	+0.07(+0.38%)
Jul 07, 2016	17.07	17.23	16.98	17.14	4,130,921	+0.08(+0.47%)
Jul 06, 2016	16.78	17.07	16.66	17.06	3,968,423	+0.22(+1.30%)
Jul 05, 2016	16.99	16.99	16.73	16.85	3,454,677	-0.21(-1.24%)
Jul 01, 2016	16.78	17.06	17.06	17.06	5,238,544	+0.28(+1.65%)
Jun 30, 2016	16.70	16.78	16.44	16.78	4,813,529	+0.17(+1.01%)
Jun 29, 2016	16.52	16.67	16.45	16.61	3,860,721	+0.33(+2.02%)
Jun 28, 2016	16.06	16.28	16.04	16.28	5,682,639	+0.43(+2.71%)
Jun 27, 2016	16.05	16.06	15.80	15.85	5,800,888	-0.36(-2.25%)
Jun 24, 2016	16.09	16.41	16.09	16.22	9,397,572	-0.45(-2.71%)
Jun 23, 2016	16.60	16.74	16.56	16.67	4,532,957	+0.18(+1.11%)
Jun 22, 2016	16.54	16.67	16.48	16.49	5,325,377	+0.01(+0.04%)
Jun 21, 2016	16.65	16.65	16.37	16.48	5,909,389	-0.12(-0.75%)
Jun 20, 2016	17.14	17.17	16.59	16.60	6,706,440	-0.34(-1.98%)
Jun 17, 2016	17.03	17.19	16.80	16.94	8,067,958	-0.18(-1.02%)
Jun 16, 2016	17.05	17.18	16.81	17.12	4,383,870	+0.00(+0.00%)
Jun 15, 2016	17.18	17.39	17.09	17.12	6,997,454	-0.08(-0.46%)
Jun 14, 2016	17.10	17.45	17.05	17.19	8,534,514	+0.03(+0.17%)
Jun 13, 2016	17.46	17.52	17.12	17.17	9,195,820	-0.35(-1.98%)
Jun 10, 2016	15.73	17.60	15.30	17.51	29,700,080	+1.94(+12.49%)
Jun 09, 2016	15.19	15.65	15.11	15.57	9,822,475	+0.38(+2.52%)
Jun 08, 2016	15.58	15.67	15.02	15.19	10,711,705	-0.37(-2.37%)
Jun 07, 2016	15.60	15.75	15.52	15.55	5,367,016	-0.05(-0.32%)
Jun 06, 2016	15.76	15.84	15.60	15.60	4,576,113	-0.05(-0.32%)
Jun 03, 2016	15.68	15.71	15.46	15.66	3,169,203	-0.04(-0.28%)
Jun 02, 2016	15.52	15.85	15.47	15.70	3,625,294	+0.10(+0.65%)
Jun 01, 2016	15.44	15.63	15.39	15.60	4,284,043	+0.16(+1.03%)
May 31, 2016	15.14	15.47	15.03	15.44	6,157,124	+0.28(+1.86%)
May 27, 2016	14.97	15.16	15.16	15.16	2,938,255	+0.19(+1.26%)
May 26, 2016	14.76	14.99	14.76	14.97	3,603,562	+0.13(+0.88%)
May 25, 2016	14.81	14.95	14.65	14.84	2,781,851	+0.11(+0.74%)
May 24, 2016	14.55	14.78	14.46	14.73	4,249,487	+0.24(+1.65%)
May 23, 2016	14.83	14.92	14.46	14.49	3,855,528	-0.38(-2.53%)
May 20, 2016	14.63	14.87	14.61	14.87	4,279,009	+0.30(+2.03%)
May 19, 2016	14.70	14.76	14.47	14.57	2,787,155	-0.19(-1.27%)
May 18, 2016	14.72	14.92	14.67	14.76	4,431,715	-0.01(-0.10%)
May 17, 2016	14.42	14.79	14.42	14.77	5,903,105	+0.33(+2.30%)
May 16, 2016	14.27	14.54	14.24	14.44	4,608,290	+0.12(+0.86%)
May 13, 2016	14.09	14.41	14.09	14.32	3,487,097	+0.21(+1.49%)
May 12, 2016	14.12	14.28	13.86	14.11	5,868,212	+0.04(+0.31%)
May 11, 2016	14.45	14.46	14.05	14.07	6,211,073	-0.40(-2.75%)
May 10, 2016	14.36	14.52	14.35	14.46	3,489,705	+0.12(+0.81%)
May 09, 2016	14.22	14.54	14.24	14.35	4,245,123	+0.11(+0.76%)
May 06, 2016	14.40	14.51	13.99	14.24	5,844,265	-0.24(-1.65%)
May 05, 2016	14.63	14.69	14.42	14.48	4,130,698	-0.13(-0.89%)
May 04, 2016	14.55	14.64	14.43	14.61	5,318,557	-0.06(-0.39%)
May 03, 2016	14.46	14.74	14.33	14.67	6,536,492	+0.05(+0.35%)
May 02, 2016	14.73	14.82	14.46	14.61	7,630,647	-0.01(-0.10%)
Apr 29, 2016	15.08	15.13	14.59	14.63	10,820,037	-0.56(-3.66%)
Apr 28, 2016	14.89	15.40	14.82	15.19	8,581,972	+0.30(+2.04%)
Apr 27, 2016	15.79	15.79	14.27	14.88	22,319,538	-2.33(-13.56%)
Apr 26, 2016	17.37	17.43	17.20	17.22	6,856,982	-0.16(-0.92%)
Apr 25, 2016	17.18	17.59	17.17	17.38	7,902,422	+0.15(+0.88%)
Apr 22, 2016	17.11	17.33	17.09	17.22	4,184,388	+0.05(+0.29%)
Apr 21, 2016	17.25	17.35	17.06	17.17	3,447,977	-0.01(-0.04%)
Apr 20, 2016	17.40	17.41	17.18	17.18	3,689,549	-0.17(-0.96%)
Apr 19, 2016	17.49	17.54	17.27	17.35	3,919,869	-0.11(-0.62%)
Apr 18, 2016	17.19	17.46	17.13	17.45	6,380,070	+0.20(+1.17%)
Apr 15, 2016	17.32	17.36	16.93	17.25	5,293,558	-0.11(-0.62%)
Apr 14, 2016	18.09	18.12	17.33	17.36	7,327,014	-0.72(-3.96%)
Apr 13, 2016	17.59	18.16	17.50	18.08	6,133,755	+0.58(+3.30%)
Apr 12, 2016	17.34	17.62	17.22	17.50	4,782,643	+0.16(+0.92%)
Apr 11, 2016	17.64	17.90	17.32	17.34	5,873,338	-0.26(-1.48%)
Apr 08, 2016	17.99	18.01	17.50	17.60	5,437,705	-0.30(-1.66%)
Apr 07, 2016	18.29	18.34	17.79	17.90	5,656,713	-0.48(-2.60%)
Apr 06, 2016	18.42	18.48	18.29	18.37	5,084,843	+0.00(+0.00%)
Apr 05, 2016	18.95	18.96	18.21	18.37	7,670,613	-0.66(-3.46%)
Apr 04, 2016	18.97	19.22	18.94	19.03	4,717,198	+0.07(+0.38%)
Apr 01, 2016	19.07	19.10	18.75	18.96	5,972,767	-0.14(-0.72%)
Mar 31, 2016	19.12	19.20	18.95	19.10	5,148,376	+0.01(+0.04%)
Mar 30, 2016	19.36	19.48	19.03	19.09	3,630,699	-0.22(-1.16%)
Mar 29, 2016	19.12	19.35	18.91	19.31	5,138,651	+0.22(+1.14%)
Mar 28, 2016	19.27	19.33	18.93	19.10	5,443,657	-0.14(-0.71%)
Mar 24, 2016	19.40	19.23	19.23	19.23	5,296,247	-0.27(-1.41%)
Mar 23, 2016	19.49	19.59	19.34	19.51	3,562,963	+0.01(+0.07%)
Mar 22, 2016	19.63	19.71	19.35	19.49	4,484,564	-0.44(-2.21%)
Mar 21, 2016	19.80	20.04	19.79	19.93	4,161,193	+0.15(+0.77%)
Mar 18, 2016	19.48	19.80	19.35	19.78	9,669,566	+0.26(+1.33%)
Mar 17, 2016	19.59	19.68	19.44	19.52	3,884,876	-0.06(-0.30%)
Mar 16, 2016	19.57	19.64	19.33	19.58	3,986,549	-0.10(-0.51%)
Mar 15, 2016	20.03	20.06	19.66	19.68	4,089,633	-0.50(-2.47%)
Mar 14, 2016	20.38	20.47	20.08	20.18	3,292,610	-0.18(-0.89%)
Mar 11, 2016	20.29	20.68	20.25	20.36	5,099,284	+0.22(+1.08%)
Mar 10, 2016	19.78	20.17	19.75	20.14	8,250,953	+0.47(+2.41%)
Mar 09, 2016	20.09	20.24	19.64	19.67	7,072,480	-0.34(-1.69%)
Mar 08, 2016	20.11	20.21	19.61	20.01	8,918,139	-0.17(-0.82%)
Mar 07, 2016	19.76	20.31	19.59	20.17	12,688,057	+0.25(+1.26%)
Mar 04, 2016	21.00	21.38	19.33	19.92	31,085,558	-3.69(-15.62%)
Mar 03, 2016	23.41	23.67	23.29	23.61	3,951,389	+0.22(+0.95%)
Mar 02, 2016	23.47	23.55	23.25	23.39	3,880,344	-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