Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	16.89	16.95	16.30	16.37	2,384,348	-0.45(-2.70%)
Oct 31, 2016	16.72	16.86	16.58	16.82	3,602,361	+0.18(+1.06%)
Oct 28, 2016	16.61	16.80	16.53	16.65	3,080,831	+0.03(+0.18%)
Oct 27, 2016	16.73	16.79	16.57	16.62	2,991,241	-0.07(-0.44%)
Oct 26, 2016	16.85	16.98	16.69	16.69	2,390,537	-0.15(-0.91%)
Oct 25, 2016	17.21	17.25	16.84	16.84	2,495,424	-0.36(-2.09%)
Oct 24, 2016	17.24	17.37	17.18	17.20	3,630,718	+0.07(+0.43%)
Oct 21, 2016	17.02	17.31	16.92	17.13	2,876,719	+0.07(+0.43%)
Oct 20, 2016	16.97	17.07	16.91	17.06	3,186,758	+0.06(+0.34%)
Oct 19, 2016	16.98	17.06	16.91	17.00	1,874,048	+0.09(+0.52%)
Oct 18, 2016	17.05	17.05	16.87	16.91	2,481,039	-0.02(-0.13%)
Oct 17, 2016	16.87	17.06	16.84	16.93	2,107,286	+0.04(+0.22%)
Oct 14, 2016	16.85	17.07	16.85	16.90	1,514,077	+0.09(+0.52%)
Oct 13, 2016	16.73	16.87	16.60	16.81	1,358,261	-0.04(-0.26%)
Oct 12, 2016	16.70	16.88	16.68	16.85	1,433,700	+0.14(+0.83%)
Oct 11, 2016	16.70	16.85	16.60	16.71	1,706,502	-0.01(-0.04%)
Oct 10, 2016	16.65	16.81	16.62	16.72	1,259,997	+0.13(+0.80%)
Oct 07, 2016	16.73	16.75	16.50	16.59	2,647,719	-0.09(-0.53%)
Oct 06, 2016	16.75	16.84	16.66	16.68	1,868,791	-0.08(-0.48%)
Oct 05, 2016	16.58	16.81	16.56	16.76	2,059,781	+0.21(+1.28%)
Oct 04, 2016	16.76	16.81	16.50	16.54	2,951,464	-0.17(-1.01%)
Oct 03, 2016	16.89	17.02	16.70	16.71	1,890,602	-0.24(-1.43%)
Sep 30, 2016	16.69	17.02	16.55	16.95	3,049,825	+0.37(+2.21%)
Sep 29, 2016	16.75	16.87	16.54	16.59	2,044,465	-0.20(-1.18%)
Sep 28, 2016	16.76	16.84	16.54	16.79	2,631,066	+0.12(+0.75%)
Sep 27, 2016	16.74	16.81	16.60	16.66	2,392,818	-0.02(-0.13%)
Sep 26, 2016	16.80	16.90	16.63	16.68	2,359,064	-0.23(-1.34%)
Sep 23, 2016	16.75	17.00	16.73	16.91	2,338,214	+0.02(+0.13%)
Sep 22, 2016	16.73	16.95	16.71	16.89	1,755,801	+0.16(+0.96%)
Sep 21, 2016	16.43	16.84	16.43	16.73	3,352,390	+0.29(+1.74%)
Sep 20, 2016	16.40	16.55	16.34	16.44	2,689,106	+0.07(+0.40%)
Sep 19, 2016	16.45	16.47	16.26	16.38	2,628,379	-0.04(-0.22%)
Sep 16, 2016	16.37	16.43	16.25	16.41	6,169,970	+0.01(+0.09%)
Sep 15, 2016	16.18	16.44	16.07	16.40	3,783,440	+0.14(+0.86%)
Sep 14, 2016	16.24	16.35	16.06	16.26	3,965,195	+0.05(+0.32%)
Sep 13, 2016	16.18	16.27	16.12	16.21	4,230,589	-0.09(-0.54%)
Sep 12, 2016	15.77	16.34	15.75	16.29	4,444,241	+0.39(+2.44%)
Sep 09, 2016	15.96	15.99	15.80	15.91	3,976,476	-0.17(-1.04%)
Sep 08, 2016	15.84	16.15	15.78	16.07	5,432,748	+0.25(+1.56%)
Sep 07, 2016	15.56	15.89	15.43	15.83	6,354,471	+0.32(+2.06%)
Sep 06, 2016	15.73	15.79	15.20	15.51	5,822,713	-0.19(-1.20%)
Sep 02, 2016	15.68	15.70	15.70	15.70	5,190,356	+0.06(+0.37%)
Sep 01, 2016	15.73	15.88	15.58	15.64	6,866,331	-0.07(-0.42%)
Aug 31, 2016	16.75	16.80	14.92	15.70	25,699,944	-1.84(-10.50%)
Aug 30, 2016	17.80	17.77	17.38	17.55	3,451,102	-0.25(-1.43%)
Aug 29, 2016	17.64	17.81	17.60	17.80	3,170,474	+0.21(+1.20%)
Aug 26, 2016	17.76	17.93	17.53	17.59	1,885,933	-0.15(-0.86%)
Aug 25, 2016	17.81	17.89	17.70	17.74	1,855,935	-0.07(-0.37%)
Aug 24, 2016	17.80	17.94	17.75	17.81	1,909,475	+0.04(+0.20%)
Aug 23, 2016	17.58	17.77	17.57	17.77	2,315,989	+0.20(+1.16%)
Aug 22, 2016	17.45	17.60	17.37	17.57	1,991,751	+0.13(+0.75%)
Aug 19, 2016	17.30	17.56	17.25	17.44	1,982,900	+0.07(+0.42%)
Aug 18, 2016	17.72	17.81	17.33	17.36	2,932,393	-0.38(-2.13%)
Aug 17, 2016	17.69	17.82	17.60	17.74	3,855,681	+0.06(+0.33%)
Aug 16, 2016	17.57	17.88	17.33	17.68	3,580,486	+0.06(+0.33%)
Aug 15, 2016	17.78	17.80	17.52	17.62	2,792,134	-0.18(-1.02%)
Aug 12, 2016	17.45	18.09	17.45	17.81	6,708,771	+0.38(+2.16%)
Aug 11, 2016	17.37	17.64	17.33	17.43	2,717,356	+0.12(+0.67%)
Aug 10, 2016	17.27	17.38	17.21	17.31	1,581,524	+0.08(+0.46%)
Aug 09, 2016	17.21	17.32	17.09	17.23	1,803,841	+0.02(+0.13%)
Aug 08, 2016	17.33	17.39	17.18	17.21	3,060,009	-0.04(-0.25%)
Aug 05, 2016	17.32	17.49	17.22	17.25	2,487,643	-0.04(-0.21%)
Aug 04, 2016	17.06	17.37	17.06	17.29	1,695,809	+0.20(+1.14%)
Aug 03, 2016	16.86	17.10	16.79	17.10	2,268,986	+0.14(+0.86%)
Aug 02, 2016	17.25	17.27	16.91	16.95	2,734,531	-0.39(-2.26%)
Aug 01, 2016	17.22	17.41	17.07	17.34	2,553,412	+0.09(+0.55%)
Jul 29, 2016	17.37	17.39	17.21	17.25	2,068,298	-0.19(-1.08%)
Jul 28, 2016	17.45	17.51	17.28	17.44	2,426,367	-0.05(-0.29%)
Jul 27, 2016	17.47	17.57	17.38	17.49	1,868,461	+0.03(+0.17%)
Jul 26, 2016	17.30	17.49	17.30	17.46	2,630,899	+0.12(+0.71%)
Jul 25, 2016	17.33	17.35	17.20	17.33	2,441,849	+0.00(+0.00%)
Jul 22, 2016	17.17	17.37	17.16	17.33	1,608,315	+0.08(+0.46%)
Jul 21, 2016	17.46	17.48	17.23	17.25	2,439,083	-0.17(-0.96%)
Jul 20, 2016	17.38	17.48	17.31	17.42	2,795,128	+0.13(+0.75%)
Jul 19, 2016	17.23	17.31	17.19	17.29	2,407,751	-0.04(-0.25%)
Jul 18, 2016	17.57	17.62	17.30	17.33	2,491,045	-0.26(-1.48%)
Jul 15, 2016	17.35	17.78	17.29	17.60	7,474,628	+0.34(+1.97%)
Jul 14, 2016	17.28	17.39	17.13	17.25	3,809,906	+0.11(+0.63%)
Jul 13, 2016	17.15	17.24	17.12	17.15	5,218,902	+0.03(+0.17%)
Jul 12, 2016	17.18	17.28	17.09	17.12	4,419,390	+0.04(+0.21%)
Jul 11, 2016	17.14	17.21	17.01	17.08	4,953,681	-0.02(-0.13%)
Jul 08, 2016	17.12	17.04	17.05	17.10	3,797,678	+0.07(+0.38%)
Jul 07, 2016	16.96	17.12	16.87	17.04	4,156,876	+0.08(+0.47%)
Jul 06, 2016	16.68	16.96	16.56	16.96	3,993,357	+0.22(+1.30%)
Jul 05, 2016	16.89	16.89	16.62	16.74	3,476,383	-0.21(-1.24%)
Jul 01, 2016	16.68	16.95	16.95	16.95	5,271,459	+0.28(+1.65%)
Jun 30, 2016	16.60	16.68	16.34	16.68	4,843,773	+0.17(+1.01%)
Jun 29, 2016	16.42	16.57	16.35	16.51	3,884,979	+0.33(+2.02%)
Jun 28, 2016	15.96	16.18	15.94	16.18	5,718,344	+0.43(+2.72%)
Jun 27, 2016	15.95	15.96	15.70	15.75	5,837,336	-0.36(-2.25%)
Jun 24, 2016	15.99	16.31	15.99	16.12	9,456,619	-0.45(-2.71%)
Jun 23, 2016	16.50	16.64	16.46	16.57	4,561,438	+0.18(+1.11%)
Jun 22, 2016	16.44	16.57	16.38	16.39	5,358,837	+0.01(+0.04%)
Jun 21, 2016	16.54	16.54	16.27	16.38	5,946,518	-0.12(-0.75%)
Jun 20, 2016	17.04	17.07	16.49	16.50	6,748,578	-0.33(-1.98%)
Jun 17, 2016	16.92	17.08	16.70	16.83	8,118,650	-0.17(-1.02%)
Jun 16, 2016	16.94	17.07	16.70	17.01	4,411,415	+0.00(+0.00%)
Jun 15, 2016	17.07	17.28	16.99	17.01	7,041,420	-0.08(-0.46%)
Jun 14, 2016	16.99	17.34	16.94	17.09	8,588,138	+0.03(+0.17%)
Jun 13, 2016	17.35	17.41	17.02	17.06	9,253,599	-0.34(-1.98%)
Jun 10, 2016	15.63	17.49	15.21	17.40	29,886,692	+1.93(+12.49%)
Jun 09, 2016	15.09	15.55	15.01	15.47	9,884,191	+0.38(+2.52%)
Jun 08, 2016	15.49	15.57	14.93	15.09	10,779,008	-0.37(-2.37%)
Jun 07, 2016	15.50	15.66	15.42	15.46	5,400,738	-0.05(-0.32%)
Jun 06, 2016	15.67	15.74	15.50	15.51	4,604,865	-0.05(-0.32%)
Jun 03, 2016	15.59	15.61	15.36	15.56	3,189,116	-0.04(-0.28%)
Jun 02, 2016	15.42	15.75	15.37	15.60	3,648,072	+0.10(+0.65%)

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

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

H&R Block (NY: HRB )

Historical Prices

Sections

Services

Sweetwater Reporter