H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.98	15.33	14.94	15.21	7,704,314	+0.22(+1.48%)
Feb 27, 2017	14.84	15.14	14.81	14.99	6,824,089	+0.16(+1.05%)
Feb 24, 2017	14.75	14.98	14.69	14.84	8,117,022	+0.00(+0.00%)
Feb 23, 2017	15.01	15.04	14.75	14.84	4,647,395	-0.17(-1.13%)
Feb 22, 2017	15.22	15.25	14.99	15.01	4,440,546	-0.24(-1.55%)
Feb 21, 2017	15.21	15.38	15.21	15.24	5,513,257	+0.07(+0.44%)
Feb 17, 2017		15.18	15.18	15.18	0	-0.04(-0.24%)
Feb 16, 2017	15.38	15.46	15.13	15.21	5,538,334	-0.18(-1.15%)
Feb 15, 2017	15.52	15.64	15.19	15.39	7,374,987	-0.13(-0.81%)
Feb 14, 2017	15.40	15.71	15.40	15.52	3,075,777	+0.09(+0.58%)
Feb 13, 2017	15.72	15.80	15.38	15.43	3,031,948	-0.15(-0.95%)
Feb 10, 2017	15.61	15.64	15.44	15.58	3,210,009	-0.04(-0.28%)
Feb 09, 2017	15.68	15.89	15.52	15.62	3,686,517	-0.04(-0.24%)
Feb 08, 2017	15.46	15.91	15.40	15.66	3,328,877	-0.25(-1.58%)
Feb 07, 2017	16.00	16.06	15.74	15.91	3,805,309	-0.10(-0.60%)
Feb 06, 2017	15.81	16.06	15.80	16.00	2,963,446	+0.15(+0.93%)
Feb 03, 2017	15.69	15.88	15.63	15.86	1,904,003	+0.21(+1.37%)
Feb 02, 2017	15.49	15.72	15.46	15.64	2,275,110	+0.03(+0.19%)
Feb 01, 2017	15.95	15.95	15.58	15.61	4,156,549	-0.27(-1.68%)
Jan 31, 2017	16.21	16.26	15.71	15.88	4,131,176	-0.33(-2.01%)
Jan 30, 2017	16.37	16.37	16.09	16.20	2,998,384	-0.21(-1.31%)
Jan 27, 2017	17.00	17.00	16.37	16.42	2,358,493	-0.53(-3.10%)
Jan 26, 2017	17.14	17.20	16.90	16.94	1,877,446	-0.14(-0.82%)
Jan 25, 2017	17.20	17.26	17.03	17.09	2,299,350	-0.01(-0.09%)
Jan 24, 2017	16.96	17.26	16.91	17.10	1,911,169	+0.15(+0.87%)
Jan 23, 2017	17.11	17.14	16.93	16.95	1,704,762	-0.17(-0.99%)
Jan 20, 2017	17.26	17.34	17.06	17.12	1,891,031	-0.10(-0.56%)
Jan 19, 2017	17.50	17.55	17.03	17.22	1,778,195	-0.29(-1.65%)
Jan 18, 2017	17.71	17.76	17.44	17.51	2,239,639	-0.12(-0.67%)
Jan 17, 2017	17.61	17.67	17.48	17.63	1,935,513	+0.02(+0.13%)
Jan 13, 2017		17.60	17.60	17.60	0	+0.03(+0.17%)
Jan 12, 2017	17.50	17.57	17.19	17.57	2,244,578	+0.02(+0.13%)
Jan 11, 2017	17.48	17.74	17.45	17.55	1,568,284	+0.05(+0.30%)
Jan 10, 2017	17.54	17.70	17.39	17.50	2,658,411	+0.04(+0.25%)
Jan 09, 2017	17.75	17.76	17.39	17.45	2,214,599	-0.30(-1.71%)
Jan 06, 2017	17.57	17.77	17.34	17.76	2,653,962	+0.23(+1.31%)
Jan 05, 2017	17.26	17.55	17.18	17.53	2,642,626	+0.21(+1.24%)
Jan 04, 2017	16.96	17.33	16.96	17.31	2,347,318	+0.36(+2.14%)
Jan 03, 2017	17.09	17.16	16.79	16.95	4,467,197	-0.06(-0.35%)
Dec 30, 2016		17.01	17.01	17.01	0	-0.17(-0.99%)
Dec 29, 2016	17.23	17.34	17.15	17.18	3,690,543	-0.05(-0.30%)
Dec 28, 2016	17.40	17.43	17.17	17.23	3,393,678	-0.16(-0.94%)
Dec 27, 2016	17.23	17.48	17.20	17.40	1,974,471	+0.17(+0.99%)
Dec 23, 2016		17.23	17.23	17.23	0	-0.01(-0.09%)
Dec 22, 2016	17.18	17.29	17.08	17.24	2,101,459	+0.07(+0.39%)
Dec 21, 2016	17.13	17.30	17.09	17.17	2,369,817	+0.01(+0.04%)
Dec 20, 2016	17.21	17.26	17.04	17.17	2,932,379	+0.00(+0.00%)
Dec 19, 2016	17.33	17.39	17.00	17.17	2,459,782	-0.19(-1.07%)
Dec 16, 2016	17.11	17.39	17.10	17.35	8,302,330	+0.27(+1.56%)
Dec 15, 2016	17.02	17.22	16.92	17.09	2,235,292	+0.15(+0.87%)
Dec 14, 2016	17.11	17.18	16.83	16.94	3,322,878	-0.27(-1.55%)
Dec 13, 2016	17.32	17.65	17.20	17.20	8,518,112	-0.14(-0.81%)
Dec 12, 2016	16.90	17.34	16.86	17.34	6,491,930	+0.36(+2.13%)
Dec 09, 2016	16.84	17.06	16.56	16.98	5,841,153	+0.12(+0.70%)
Dec 08, 2016	17.14	17.14	15.87	16.86	12,556,578	-0.41(-2.36%)
Dec 07, 2016	16.83	17.46	16.79	17.27	8,610,573	+0.48(+2.86%)
Dec 06, 2016	16.39	16.82	16.27	16.79	5,508,977	+0.41(+2.48%)
Dec 05, 2016	16.07	16.40	15.98	16.38	4,774,837	+0.31(+1.93%)
Dec 02, 2016	16.12	16.40	15.95	16.07	2,762,225	-0.04(-0.28%)
Dec 01, 2016	16.27	16.42	16.02	16.12	3,748,256	-0.12(-0.73%)
Nov 30, 2016	16.39	16.44	16.23	16.23	3,677,377	-0.16(-0.98%)
Nov 29, 2016	16.05	16.57	15.88	16.40	4,852,664	+0.41(+2.57%)
Nov 28, 2016	17.00	17.09	15.96	15.98	7,209,878	-1.58(-9.01%)
Nov 25, 2016	17.33	17.63	17.33	17.57	1,305,498	+0.22(+1.27%)
Nov 23, 2016		17.35	17.35	17.35	0	+0.21(+1.24%)
Nov 22, 2016	17.14	17.33	17.05	17.14	3,025,569	+0.10(+0.60%)
Nov 21, 2016	17.02	17.30	16.98	17.03	2,976,200	+0.07(+0.43%)
Nov 18, 2016	16.85	17.16	16.81	16.96	3,110,390	+0.09(+0.52%)
Nov 17, 2016	16.29	16.92	16.18	16.87	4,038,808	+0.59(+3.60%)
Nov 16, 2016	17.11	17.16	16.17	16.29	5,989,620	-1.22(-6.99%)
Nov 15, 2016	17.31	17.55	17.17	17.51	2,950,544	+0.24(+1.40%)
Nov 14, 2016	16.81	17.30	16.74	17.27	4,927,757	+0.54(+3.24%)
Nov 11, 2016	16.06	16.85	16.00	16.73	4,400,733	+0.58(+3.58%)
Nov 10, 2016	15.66	16.36	15.60	16.15	6,036,303	+0.54(+3.47%)
Nov 09, 2016	15.91	15.91	15.31	15.60	8,990,735	-0.62(-3.79%)
Nov 08, 2016	16.11	16.34	16.00	16.22	2,957,840	+0.08(+0.50%)
Nov 07, 2016	16.29	16.41	16.07	16.14	2,838,863	+0.07(+0.46%)
Nov 04, 2016	16.25	16.29	16.06	16.07	2,162,606	-0.18(-1.08%)
Nov 03, 2016	16.42	16.50	16.20	16.24	1,911,144	-0.13(-0.81%)
Nov 02, 2016	16.40	16.51	16.34	16.37	2,510,359	+0.00(+0.00%)
Nov 01, 2016	16.89	16.95	16.31	16.37	2,383,551	-0.45(-2.70%)
Oct 31, 2016	16.73	16.86	16.58	16.83	3,601,157	+0.18(+1.06%)
Oct 28, 2016	16.62	16.81	16.53	16.65	3,079,801	+0.03(+0.18%)
Oct 27, 2016	16.74	16.79	16.58	16.62	2,990,241	-0.07(-0.44%)
Oct 26, 2016	16.86	16.99	16.70	16.70	2,389,738	-0.15(-0.91%)
Oct 25, 2016	17.22	17.25	16.85	16.85	2,494,590	-0.36(-2.09%)
Oct 24, 2016	17.25	17.38	17.19	17.21	3,629,504	+0.07(+0.43%)
Oct 21, 2016	17.03	17.31	16.93	17.14	2,875,757	+0.07(+0.43%)
Oct 20, 2016	16.97	17.08	16.92	17.06	3,185,693	+0.06(+0.34%)
Oct 19, 2016	16.99	17.07	16.92	17.00	1,873,421	+0.09(+0.52%)
Oct 18, 2016	17.05	17.05	16.87	16.92	2,480,209	-0.02(-0.13%)
Oct 17, 2016	16.88	17.07	16.85	16.94	2,106,581	+0.04(+0.22%)
Oct 14, 2016	16.86	17.08	16.86	16.90	1,513,570	+0.09(+0.52%)
Oct 13, 2016	16.74	16.87	16.61	16.81	1,357,807	-0.04(-0.26%)
Oct 12, 2016	16.70	16.89	16.68	16.86	1,433,221	+0.14(+0.83%)
Oct 11, 2016	16.70	16.85	16.61	16.72	1,705,931	-0.01(-0.04%)
Oct 10, 2016	16.66	16.81	16.62	16.73	1,259,576	+0.13(+0.79%)
Oct 07, 2016	16.74	16.75	16.51	16.59	2,646,834	-0.09(-0.53%)
Oct 06, 2016	16.75	16.85	16.67	16.68	1,868,166	-0.08(-0.48%)
Oct 05, 2016	16.59	16.81	16.56	16.76	2,059,092	+0.21(+1.28%)
Oct 04, 2016	16.77	16.82	16.50	16.55	2,950,477	-0.17(-1.01%)
Oct 03, 2016	16.89	17.03	16.71	16.72	1,889,969	-0.24(-1.43%)
Sep 30, 2016	16.70	17.03	16.55	16.96	3,048,806	+0.37(+2.21%)
Sep 29, 2016	16.75	16.88	16.54	16.59	2,043,782	-0.20(-1.18%)
Sep 28, 2016	16.77	16.85	16.54	16.79	2,630,186	+0.12(+0.75%)
Sep 27, 2016	16.75	16.81	16.61	16.67	2,392,018	-0.02(-0.13%)
Sep 26, 2016	16.81	16.90	16.63	16.69	2,358,276	-0.23(-1.34%)
Sep 23, 2016	16.75	17.01	16.73	16.92	2,337,432	+0.02(+0.13%)
Sep 22, 2016	16.74	16.95	16.72	16.89	1,755,214	+0.16(+0.96%)
Sep 21, 2016	16.43	16.85	16.43	16.73	3,351,269	+0.29(+1.74%)
Sep 20, 2016	16.40	16.55	16.34	16.45	2,688,207	+0.07(+0.40%)
Sep 19, 2016	16.45	16.48	16.26	16.38	2,627,500	-0.04(-0.22%)
Sep 16, 2016	16.37	16.43	16.25	16.42	6,167,908	+0.01(+0.09%)
Sep 15, 2016	16.18	16.45	16.07	16.40	3,782,175	+0.14(+0.86%)
Sep 14, 2016	16.24	16.35	16.07	16.26	3,963,870	+0.05(+0.32%)
Sep 13, 2016	16.18	16.27	16.12	16.21	4,229,175	-0.09(-0.54%)
Sep 12, 2016	15.77	16.34	15.75	16.30	4,442,755	+0.39(+2.44%)
Sep 09, 2016	15.96	15.99	15.81	15.91	3,975,146	-0.17(-1.04%)
Sep 08, 2016	15.85	16.16	15.78	16.08	5,430,931	+0.25(+1.56%)
Sep 07, 2016	15.56	15.90	15.43	15.83	6,352,347	+0.32(+2.06%)
Sep 06, 2016	15.74	15.80	15.20	15.51	5,820,766	-0.19(-1.20%)
Sep 02, 2016	15.69	15.70	15.70	15.70	5,188,620	+0.06(+0.37%)
Sep 01, 2016	15.74	15.89	15.59	15.64	6,864,036	-0.07(-0.42%)
Aug 31, 2016	16.75	16.80	14.93	15.71	25,691,352	-1.84(-10.50%)
Aug 30, 2016	17.80	17.78	17.39	17.55	3,449,948	-0.25(-1.43%)
Aug 29, 2016	17.65	17.81	17.61	17.80	3,169,414	+0.21(+1.20%)
Aug 26, 2016	17.77	17.94	17.54	17.59	1,885,303	-0.15(-0.86%)
Aug 25, 2016	17.81	17.90	17.71	17.75	1,855,314	-0.07(-0.37%)
Aug 24, 2016	17.80	17.95	17.75	17.81	1,908,837	+0.04(+0.20%)
Aug 23, 2016	17.59	17.78	17.58	17.78	2,315,215	+0.20(+1.16%)
Aug 22, 2016	17.46	17.61	17.38	17.57	1,991,085	+0.13(+0.75%)
Aug 19, 2016	17.30	17.57	17.25	17.44	1,982,237	+0.07(+0.42%)
Aug 18, 2016	17.72	17.82	17.33	17.37	2,931,413	-0.38(-2.12%)
Aug 17, 2016	17.70	17.83	17.61	17.75	3,854,392	+0.06(+0.33%)
Aug 16, 2016	17.57	17.88	17.34	17.69	3,579,289	+0.06(+0.33%)
Aug 15, 2016	17.78	17.80	17.53	17.63	2,791,200	-0.18(-1.02%)
Aug 12, 2016	17.46	18.09	17.46	17.81	6,706,528	+0.38(+2.16%)
Aug 11, 2016	17.38	17.65	17.33	17.43	2,716,447	+0.12(+0.67%)
Aug 10, 2016	17.28	17.38	17.22	17.32	1,580,996	+0.08(+0.46%)
Aug 09, 2016	17.22	17.33	17.09	17.24	1,803,238	+0.02(+0.13%)
Aug 08, 2016	17.33	17.40	17.18	17.22	3,058,986	-0.04(-0.25%)
Aug 05, 2016	17.33	17.49	17.22	17.26	2,486,812	-0.04(-0.21%)
Aug 04, 2016	17.06	17.38	17.06	17.30	1,695,242	+0.20(+1.14%)
Aug 03, 2016	16.86	17.10	16.79	17.10	2,268,228	+0.15(+0.86%)
Aug 02, 2016	17.26	17.28	16.91	16.96	2,733,617	-0.39(-2.26%)
Aug 01, 2016	17.22	17.41	17.07	17.35	2,552,558	+0.09(+0.55%)
Jul 29, 2016	17.38	17.39	17.22	17.25	2,067,606	-0.19(-1.08%)
Jul 28, 2016	17.46	17.51	17.29	17.44	2,425,556	-0.05(-0.29%)
Jul 27, 2016	17.48	17.57	17.38	17.49	1,867,837	+0.03(+0.17%)
Jul 26, 2016	17.30	17.50	17.30	17.46	2,630,019	+0.12(+0.71%)
Jul 25, 2016	17.33	17.36	17.20	17.34	2,441,033	+0.00(+0.00%)
Jul 22, 2016	17.17	17.38	17.17	17.34	1,607,777	+0.08(+0.46%)
Jul 21, 2016	17.46	17.49	17.23	17.26	2,438,268	-0.17(-0.96%)
Jul 20, 2016	17.38	17.49	17.32	17.43	2,794,194	+0.13(+0.75%)
Jul 19, 2016	17.24	17.31	17.20	17.30	2,406,946	-0.04(-0.25%)
Jul 18, 2016	17.57	17.62	17.31	17.34	2,490,212	-0.26(-1.48%)
Jul 15, 2016	17.36	17.79	17.30	17.60	7,472,129	+0.34(+1.98%)
Jul 14, 2016	17.28	17.40	17.13	17.26	3,808,632	+0.11(+0.63%)
Jul 13, 2016	17.15	17.25	17.12	17.15	5,217,157	+0.03(+0.17%)
Jul 12, 2016	17.19	17.29	17.10	17.12	4,417,912	+0.04(+0.21%)
Jul 11, 2016	17.14	17.22	17.01	17.09	4,952,024	-0.02(-0.13%)
Jul 08, 2016	17.13	17.04	17.05	17.11	3,796,408	+0.07(+0.38%)
Jul 07, 2016	16.97	17.13	16.88	17.04	4,155,486	+0.08(+0.47%)
Jul 06, 2016	16.68	16.97	16.56	16.96	3,992,022	+0.22(+1.30%)
Jul 05, 2016	16.89	16.89	16.63	16.75	3,475,221	-0.21(-1.24%)
Jul 01, 2016	16.68	16.96	16.96	16.96	5,269,697	+0.28(+1.65%)
Jun 30, 2016	16.60	16.68	16.35	16.68	4,842,153	+0.17(+1.01%)
Jun 29, 2016	16.43	16.57	16.35	16.51	3,883,680	+0.33(+2.02%)
Jun 28, 2016	15.96	16.19	15.94	16.19	5,716,432	+0.43(+2.72%)
Jun 27, 2016	15.96	15.96	15.71	15.76	5,835,385	-0.36(-2.25%)
Jun 24, 2016	15.99	16.31	15.99	16.12	9,453,457	-0.45(-2.71%)
Jun 23, 2016	16.51	16.64	16.47	16.57	4,559,913	+0.18(+1.11%)
Jun 22, 2016	16.44	16.57	16.38	16.39	5,357,046	+0.01(+0.04%)
Jun 21, 2016	16.55	16.55	16.27	16.38	5,944,530	-0.12(-0.75%)
Jun 20, 2016	17.04	17.07	16.49	16.51	6,746,322	-0.33(-1.98%)
Jun 17, 2016	16.93	17.09	16.70	16.84	8,115,936	-0.17(-1.02%)
Jun 16, 2016	16.95	17.08	16.71	17.01	4,409,940	+0.00(+0.00%)
Jun 15, 2016	17.08	17.29	16.99	17.01	7,039,065	-0.08(-0.46%)
Jun 14, 2016	17.00	17.34	16.95	17.09	8,585,265	+0.03(+0.17%)
Jun 13, 2016	17.36	17.41	17.02	17.06	9,250,504	-0.34(-1.98%)
Jun 10, 2016	15.63	17.49	15.21	17.41	29,876,694	+1.93(+12.49%)
Jun 09, 2016	15.10	15.56	15.02	15.48	9,880,885	+0.38(+2.52%)
Jun 08, 2016	15.49	15.58	14.93	15.10	10,775,403	-0.37(-2.37%)
Jun 07, 2016	15.51	15.66	15.43	15.46	5,398,932	-0.05(-0.32%)
Jun 06, 2016	15.67	15.75	15.51	15.51	4,603,325	-0.05(-0.32%)
Jun 03, 2016	15.59	15.61	15.37	15.56	3,188,049	-0.04(-0.28%)
Jun 02, 2016	15.43	15.76	15.38	15.61	3,646,852	+0.10(+0.65%)
Jun 01, 2016	15.35	15.54	15.30	15.51	4,309,518	+0.16(+1.03%)
May 31, 2016	15.05	15.38	14.94	15.35	6,193,738	+0.28(+1.86%)
May 27, 2016	14.88	15.07	15.07	15.07	2,955,727	+0.19(+1.26%)
May 26, 2016	14.67	14.90	14.67	14.88	3,624,991	+0.13(+0.88%)
May 25, 2016	14.72	14.87	14.56	14.75	2,798,393	+0.11(+0.74%)
May 24, 2016	14.46	14.69	14.37	14.64	4,274,757	+0.24(+1.65%)
May 23, 2016	14.74	14.83	14.38	14.41	3,878,455	-0.37(-2.53%)
May 20, 2016	14.54	14.78	14.53	14.78	4,304,455	+0.29(+2.03%)
May 19, 2016	14.61	14.67	14.39	14.48	2,803,730	-0.19(-1.27%)
May 18, 2016	14.63	14.83	14.59	14.67	4,458,069	-0.01(-0.10%)
May 17, 2016	14.33	14.70	14.33	14.69	5,938,208	+0.33(+2.30%)
May 16, 2016	14.19	14.45	14.15	14.36	4,635,694	+0.12(+0.86%)
May 13, 2016	14.00	14.32	14.00	14.23	3,507,834	+0.21(+1.49%)
May 12, 2016	14.04	14.20	13.78	14.03	5,903,107	+0.04(+0.31%)
May 11, 2016	14.36	14.37	13.97	13.98	6,248,008	-0.40(-2.75%)
May 10, 2016	14.28	14.43	14.27	14.38	3,510,457	+0.11(+0.81%)
May 09, 2016	14.14	14.45	14.15	14.26	4,270,367	+0.11(+0.76%)
May 06, 2016	14.32	14.42	13.90	14.15	5,879,018	-0.24(-1.65%)
May 05, 2016	14.54	14.61	14.33	14.39	4,155,261	-0.13(-0.89%)
May 04, 2016	14.46	14.55	14.34	14.52	5,350,184	-0.06(-0.39%)
May 03, 2016	14.38	14.65	14.24	14.58	6,575,362	+0.05(+0.35%)
May 02, 2016	14.64	14.73	14.38	14.53	7,676,024	-0.01(-0.10%)
Apr 29, 2016	15.00	15.04	14.51	14.54	10,884,380	-0.55(-3.67%)
Apr 28, 2016	14.80	15.30	14.74	15.10	8,633,005	+0.30(+2.04%)
Apr 27, 2016	15.69	15.69	14.19	14.79	22,452,264	-2.32(-13.56%)
Apr 26, 2016	17.27	17.33	17.10	17.11	6,897,757	-0.16(-0.92%)
Apr 25, 2016	17.08	17.48	17.07	17.27	7,949,414	+0.15(+0.88%)
Apr 22, 2016	17.01	17.23	16.99	17.12	4,209,271	+0.05(+0.29%)
Apr 21, 2016	17.15	17.25	16.96	17.07	3,468,481	-0.01(-0.04%)
Apr 20, 2016	17.30	17.31	17.08	17.08	3,711,489	-0.17(-0.96%)
Apr 19, 2016	17.39	17.43	17.17	17.24	3,943,179	-0.11(-0.62%)
Apr 18, 2016	17.09	17.36	17.03	17.35	6,418,010	+0.20(+1.17%)
Apr 15, 2016	17.22	17.26	16.83	17.15	5,325,036	-0.11(-0.62%)
Apr 14, 2016	17.98	18.01	17.23	17.26	7,370,585	-0.71(-3.96%)
Apr 13, 2016	17.48	18.05	17.39	17.97	6,170,229	+0.57(+3.30%)
Apr 12, 2016	17.24	17.51	17.12	17.39	4,811,083	+0.16(+0.92%)
Apr 11, 2016	17.53	17.80	17.22	17.24	5,908,264	-0.26(-1.48%)
Apr 08, 2016	17.88	17.91	17.39	17.50	5,470,041	-0.29(-1.66%)
Apr 07, 2016	18.19	18.24	17.68	17.79	5,690,351	-0.47(-2.60%)
Apr 06, 2016	18.31	18.37	18.19	18.26	5,115,080	+0.00(+0.00%)
Apr 05, 2016	18.84	18.85	18.11	18.26	7,716,227	-0.65(-3.46%)
Apr 04, 2016	18.85	19.11	18.82	18.92	4,745,249	+0.07(+0.38%)
Apr 01, 2016	18.95	18.98	18.64	18.85	6,008,284	-0.14(-0.72%)
Mar 31, 2016	19.00	19.09	18.84	18.98	5,178,991	+0.01(+0.04%)
Mar 30, 2016	19.25	19.36	18.92	18.98	3,652,289	-0.22(-1.16%)
Mar 29, 2016	19.01	19.23	18.80	19.20	5,169,208	+0.22(+1.14%)
Mar 28, 2016	19.16	19.21	18.82	18.98	5,476,028	-0.14(-0.71%)
Mar 24, 2016	19.28	19.12	19.12	19.12	5,327,742	-0.27(-1.41%)
Mar 23, 2016	19.37	19.48	19.23	19.39	3,584,150	+0.01(+0.07%)
Mar 22, 2016	19.51	19.60	19.23	19.38	4,511,232	-0.44(-2.21%)
Mar 21, 2016	19.68	19.92	19.67	19.82	4,185,938	+0.15(+0.77%)
Mar 18, 2016	19.36	19.68	19.23	19.67	9,727,067	+0.26(+1.33%)
Mar 17, 2016	19.47	19.56	19.32	19.41	3,907,978	-0.06(-0.30%)
Mar 16, 2016	19.46	19.53	19.22	19.46	4,010,256	-0.10(-0.51%)
Mar 15, 2016	19.91	19.95	19.54	19.56	4,113,952	-0.50(-2.47%)
Mar 14, 2016	20.26	20.35	19.96	20.06	3,312,189	-0.18(-0.89%)
Mar 11, 2016	20.17	20.56	20.13	20.24	5,129,608	+0.22(+1.08%)
Mar 10, 2016	19.66	20.05	19.63	20.02	8,300,019	+0.47(+2.41%)
Mar 09, 2016	19.97	20.12	19.53	19.55	7,114,538	-0.34(-1.69%)
Mar 08, 2016	19.99	20.09	19.50	19.89	8,971,172	-0.16(-0.82%)
Mar 07, 2016	19.65	20.19	19.48	20.05	12,763,508	+0.25(+1.26%)
Mar 04, 2016	20.88	21.26	19.21	19.80	31,270,414	-3.67(-15.62%)
Mar 03, 2016	23.27	23.53	23.15	23.47	3,974,887	+0.22(+0.95%)
Mar 02, 2016	23.33	23.41	23.11	23.25	3,903,419	-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.