H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.38	21.51	21.09	21.19	3,555,706	-0.25(-1.18%)
Apr 29, 2015	21.85	21.88	21.26	21.44	3,253,355	-0.46(-2.11%)
Apr 28, 2015	22.31	22.39	21.74	21.90	4,161,721	-0.45(-2.01%)
Apr 27, 2015	22.62	22.93	22.31	22.35	3,171,748	-0.25(-1.12%)
Apr 24, 2015	22.82	22.85	22.59	22.60	2,909,900	-0.27(-1.16%)
Apr 23, 2015	22.56	23.02	22.56	22.87	2,985,411	+0.22(+0.99%)
Apr 22, 2015	22.56	22.69	22.47	22.64	1,907,770	+0.11(+0.50%)
Apr 21, 2015	22.34	22.61	22.29	22.53	3,120,649	+0.26(+1.16%)
Apr 20, 2015	21.93	22.54	21.89	22.27	4,312,015	+0.39(+1.79%)
Apr 17, 2015	22.29	22.36	21.82	21.88	3,295,541	-0.55(-2.44%)
Apr 16, 2015	22.36	22.45	22.25	22.43	2,408,517	+0.04(+0.19%)
Apr 15, 2015	22.28	22.49	22.28	22.38	1,776,343	+0.14(+0.63%)
Apr 14, 2015	22.38	22.40	22.10	22.24	2,017,161	-0.19(-0.84%)
Apr 13, 2015	22.28	22.48	22.26	22.43	1,895,098	+0.16(+0.72%)
Apr 10, 2015	22.40	22.50	22.19	22.27	3,239,755	-0.09(-0.41%)
Apr 09, 2015	22.31	22.44	22.23	22.36	2,777,354	+0.04(+0.19%)
Apr 08, 2015	22.27	22.42	22.19	22.32	3,401,485	+0.12(+0.54%)
Apr 07, 2015	22.40	22.46	22.17	22.20	2,678,622	-0.22(-1.00%)
Apr 06, 2015	22.43	22.64	22.34	22.43	3,295,481	-0.10(-0.44%)
Apr 02, 2015	22.60	22.52	22.52	22.52	3,111,955	-0.12(-0.53%)
Apr 01, 2015	22.42	22.66	22.33	22.64	4,423,430	+0.18(+0.78%)
Mar 31, 2015	22.10	22.55	22.10	22.47	3,770,174	+0.25(+1.14%)
Mar 30, 2015	22.52	22.52	22.15	22.22	4,603,974	-0.22(-1.00%)
Mar 27, 2015	22.45	22.50	22.35	22.44	2,835,523	+0.04(+0.16%)
Mar 26, 2015	22.44	22.56	22.21	22.41	4,131,377	-0.23(-1.02%)
Mar 25, 2015	23.10	23.13	22.60	22.64	4,282,360	-0.48(-2.06%)
Mar 24, 2015	23.06	23.22	22.99	23.11	2,703,343	-0.01(-0.03%)
Mar 23, 2015	22.99	23.32	22.95	23.12	2,726,200	+0.07(+0.30%)
Mar 20, 2015	22.78	23.05	22.69	23.05	3,005,044	+0.43(+1.89%)
Mar 19, 2015	22.71	22.77	22.40	22.62	3,451,294	-0.20(-0.89%)
Mar 18, 2015	22.54	22.91	22.38	22.83	1,866,392	+0.27(+1.21%)
Mar 17, 2015	22.45	22.63	22.40	22.55	2,226,793	+0.02(+0.09%)
Mar 16, 2015	22.33	22.56	22.27	22.53	3,736,370	+0.25(+1.10%)
Mar 13, 2015	22.50	22.50	22.08	22.29	2,759,055	-0.18(-0.81%)
Mar 12, 2015	22.18	22.56	22.18	22.47	5,292,570	+0.34(+1.55%)
Mar 11, 2015	22.06	22.18	21.97	22.13	3,681,332	+0.14(+0.63%)
Mar 10, 2015	22.17	22.28	21.92	21.99	4,125,595	-0.18(-0.82%)
Mar 09, 2015	22.43	22.43	22.11	22.17	3,569,239	-0.19(-0.87%)
Mar 06, 2015	22.21	22.53	22.12	22.36	5,225,269	+0.08(+0.34%)
Mar 05, 2015	22.86	23.30	22.10	22.29	8,322,984	-0.98(-4.22%)
Mar 04, 2015	23.52	23.47	23.11	23.27	5,580,473	-0.20(-0.86%)
Mar 03, 2015	23.82	23.98	23.40	23.47	3,174,708	-0.33(-1.40%)
Mar 02, 2015	23.78	23.99	23.69	23.80	3,189,716	+0.03(+0.12%)
Feb 27, 2015	24.07	24.16	23.73	23.78	3,360,995	-0.23(-0.96%)
Feb 26, 2015	24.12	24.30	23.98	24.01	2,765,814	-0.22(-0.92%)
Feb 25, 2015	24.07	24.43	24.07	24.23	5,614,413	+0.20(+0.84%)
Feb 24, 2015	24.26	24.36	24.03	24.03	2,824,856	-0.27(-1.12%)
Feb 23, 2015	24.22	24.40	24.18	24.30	3,825,631	+0.11(+0.46%)
Feb 20, 2015	24.26	24.36	24.02	24.19	3,539,705	-0.18(-0.74%)
Feb 19, 2015	24.38	24.51	24.31	24.37	2,102,254	-0.01(-0.03%)
Feb 18, 2015	24.42	24.53	24.34	24.37	2,911,575	-0.10(-0.40%)
Feb 17, 2015	24.33	24.62	24.33	24.47	1,791,842	+0.06(+0.26%)
Feb 13, 2015	24.47	24.41	24.41	24.41	3,307,903	-0.10(-0.40%)
Feb 12, 2015	24.58	24.68	24.49	24.51	2,212,866	+0.12(+0.49%)
Feb 11, 2015	24.35	24.49	24.33	24.39	2,921,127	+0.00(+0.00%)
Feb 10, 2015	24.46	24.67	24.29	24.39	3,319,079	+0.02(+0.09%)
Feb 09, 2015	24.53	24.65	24.31	24.37	2,084,779	-0.26(-1.07%)
Feb 06, 2015	24.85	24.92	24.57	24.63	2,057,500	-0.18(-0.73%)
Feb 05, 2015	24.30	24.83	24.26	24.81	2,501,517	+0.54(+2.24%)
Feb 04, 2015	24.25	24.58	24.12	24.27	4,701,088	-0.04(-0.17%)
Feb 03, 2015	24.10	24.35	24.05	24.31	2,702,441	+0.26(+1.07%)
Feb 02, 2015	23.91	24.06	23.57	24.05	2,808,085	+0.19(+0.79%)
Jan 30, 2015	23.98	24.17	23.83	23.87	3,347,002	-0.29(-1.21%)
Jan 29, 2015	23.96	24.18	23.71	24.16	2,576,655	+0.19(+0.81%)
Jan 28, 2015	24.11	24.37	23.95	23.96	3,618,378	-0.13(-0.55%)
Jan 27, 2015	23.86	24.19	23.83	24.10	2,788,239	+0.02(+0.09%)
Jan 26, 2015	23.82	24.08	23.76	24.07	2,370,788	+0.24(+1.02%)
Jan 23, 2015	23.66	23.96	23.64	23.83	3,243,706	+0.16(+0.68%)
Jan 22, 2015	23.18	23.67	23.03	23.67	3,030,556	+0.66(+2.87%)
Jan 21, 2015	22.79	23.10	22.64	23.01	2,401,179	+0.31(+1.35%)
Jan 20, 2015	22.88	22.94	22.55	22.70	2,583,796	-0.18(-0.79%)
Jan 16, 2015	22.35	22.92	22.25	22.88	2,372,956	+0.56(+2.53%)
Jan 15, 2015	22.76	22.79	22.29	22.32	1,865,535	-0.36(-1.57%)
Jan 14, 2015	22.48	22.69	22.32	22.68	2,070,415	-0.01(-0.03%)
Jan 13, 2015	23.11	23.22	22.53	22.68	2,702,159	-0.25(-1.09%)
Jan 12, 2015	23.22	23.24	22.88	22.93	1,776,834	-0.26(-1.14%)
Jan 09, 2015	23.13	23.33	23.00	23.20	3,269,041	+0.13(+0.57%)
Jan 08, 2015	22.84	23.32	22.77	23.07	5,094,394	+0.40(+1.75%)
Jan 07, 2015	22.65	22.79	22.36	22.67	3,452,025	+0.19(+0.87%)
Jan 06, 2015	22.61	22.71	22.26	22.47	3,058,229	-0.14(-0.62%)
Jan 05, 2015	22.95	22.97	22.53	22.61	2,420,713	-0.42(-1.81%)
Jan 02, 2015	23.52	23.61	22.82	23.03	2,952,587	-0.42(-1.78%)
Dec 31, 2014	23.50	23.45	23.45	23.45	2,401,569	+0.01(+0.06%)
Dec 30, 2014	23.34	23.48	23.18	23.43	1,616,809	-0.04(-0.18%)
Dec 29, 2014	23.34	23.62	23.30	23.48	1,495,017	+0.06(+0.24%)
Dec 26, 2014	23.55	23.66	23.40	23.42	1,190,973	-0.06(-0.24%)
Dec 24, 2014	23.53	23.48	23.48	23.48	689,158	-0.06(-0.24%)
Dec 23, 2014	23.52	23.65	23.43	23.53	2,415,012	+0.03(+0.15%)
Dec 22, 2014	24.01	24.07	23.41	23.50	4,390,704	-0.52(-2.15%)
Dec 19, 2014	23.50	24.11	23.43	24.01	6,221,131	+0.69(+2.96%)
Dec 18, 2014	23.13	23.34	22.90	23.32	3,628,695	+0.47(+2.07%)
Dec 17, 2014	22.07	22.98	21.98	22.85	4,546,733	+0.85(+3.86%)
Dec 16, 2014	22.30	22.42	21.96	22.00	3,977,378	-0.37(-1.65%)
Dec 15, 2014	22.33	22.56	22.17	22.37	4,827,554	+0.12(+0.53%)
Dec 12, 2014	21.90	22.42	21.87	22.25	5,949,916	+0.14(+0.63%)
Dec 11, 2014	22.31	22.59	22.05	22.11	3,259,065	-0.15(-0.69%)
Dec 10, 2014	22.54	22.65	22.24	22.26	4,281,776	-0.25(-1.11%)
Dec 09, 2014	22.43	22.84	22.12	22.52	6,775,419	-1.19(-5.02%)
Dec 08, 2014	23.92	24.07	23.69	23.71	3,661,125	-0.24(-0.99%)
Dec 05, 2014	23.77	24.05	23.77	23.94	4,720,645	+0.17(+0.73%)
Dec 04, 2014	23.81	23.99	23.60	23.77	3,926,816	-0.09(-0.38%)
Dec 03, 2014	23.81	24.29	23.53	23.86	6,210,815	+0.12(+0.50%)
Dec 02, 2014	23.33	23.74	23.26	23.74	3,216,499	+0.57(+2.45%)
Dec 01, 2014	23.27	23.33	23.12	23.17	2,023,369	-0.11(-0.48%)
Nov 28, 2014	23.19	23.31	23.11	23.28	1,018,599	+0.15(+0.66%)
Nov 26, 2014	23.14	23.13	23.13	23.13	1,554,382	-0.02(-0.09%)
Nov 25, 2014	23.22	23.28	23.13	23.15	3,135,195	+0.06(+0.24%)
Nov 24, 2014	23.12	23.22	22.97	23.10	2,451,589	+0.09(+0.39%)
Nov 21, 2014	23.01	23.13	22.93	23.01	2,553,543	+0.21(+0.94%)
Nov 20, 2014	22.39	22.88	22.38	22.79	1,830,879	+0.26(+1.14%)
Nov 19, 2014	22.54	22.59	22.32	22.54	1,892,442	+0.04(+0.18%)
Nov 18, 2014	22.43	22.55	22.41	22.50	1,636,200	+0.06(+0.28%)
Nov 17, 2014	22.43	22.54	22.32	22.43	1,603,690	-0.09(-0.40%)
Nov 14, 2014	22.31	22.58	22.26	22.52	1,870,168	+0.20(+0.90%)
Nov 13, 2014	22.67	22.77	22.19	22.32	3,226,704	-0.48(-2.09%)
Nov 12, 2014	22.77	22.90	22.63	22.80	1,444,332	+0.01(+0.03%)
Nov 11, 2014	22.81	22.90	22.69	22.79	1,240,153	+0.02(+0.09%)
Nov 10, 2014	22.62	22.83	22.56	22.77	2,132,631	+0.15(+0.64%)
Nov 07, 2014	22.38	22.65	22.32	22.63	1,812,135	+0.19(+0.86%)
Nov 06, 2014	22.37	22.49	22.31	22.43	1,107,009	+0.11(+0.50%)
Nov 05, 2014	22.34	22.36	22.07	22.32	1,560,447	+0.17(+0.78%)
Nov 04, 2014	22.20	22.23	21.99	22.15	1,189,502	-0.15(-0.68%)
Nov 03, 2014	22.43	22.49	22.26	22.30	1,459,142	-0.06(-0.28%)
Oct 31, 2014	22.14	22.38	22.11	22.36	2,608,209	+0.45(+2.05%)
Oct 30, 2014	21.77	22.00	21.65	21.91	1,592,130	+0.07(+0.32%)
Oct 29, 2014	21.71	21.91	21.66	21.84	1,686,139	+0.08(+0.35%)
Oct 28, 2014	21.47	21.79	21.42	21.77	1,554,226	+0.33(+1.55%)
Oct 27, 2014	21.41	21.53	21.41	21.44	966,939	+0.03(+0.13%)
Oct 24, 2014	21.33	21.43	21.23	21.41	1,283,250	+0.09(+0.42%)
Oct 23, 2014	21.09	21.45	21.06	21.32	3,190,770	+0.37(+1.78%)
Oct 22, 2014	21.14	21.26	20.94	20.95	1,572,050	-0.17(-0.82%)
Oct 21, 2014	21.07	21.21	21.04	21.12	2,459,872	+0.19(+0.93%)
Oct 20, 2014	20.66	20.95	20.60	20.92	7,005,590	+0.22(+1.07%)
Oct 17, 2014	20.47	20.74	20.24	20.70	5,295,637	+0.36(+1.77%)
Oct 16, 2014	19.46	20.25	19.46	20.34	6,370,233	+0.48(+2.44%)
Oct 15, 2014	19.28	20.00	18.98	19.86	8,598,968	+0.32(+1.63%)
Oct 14, 2014	19.30	19.80	19.30	19.54	4,051,998	+0.41(+2.13%)
Oct 13, 2014	19.66	19.75	19.11	19.13	3,563,420	-0.55(-2.81%)
Oct 10, 2014	20.06	20.21	19.69	19.69	2,757,156	-0.35(-1.73%)
Oct 09, 2014	20.63	20.70	20.03	20.03	4,428,991	-0.64(-3.08%)
Oct 08, 2014	20.41	20.71	20.23	20.67	4,784,124	+0.30(+1.50%)
Oct 07, 2014	20.54	20.72	20.36	20.36	4,380,717	-0.34(-1.64%)
Oct 06, 2014	20.58	21.10	20.42	20.70	16,383,926	-1.21(-5.53%)
Oct 03, 2014	21.37	22.00	21.36	21.91	6,144,942	+0.64(+3.03%)
Oct 02, 2014	21.10	21.32	20.75	21.27	4,454,966	+0.15(+0.72%)
Oct 01, 2014	21.39	21.46	21.00	21.12	7,826,957	-0.35(-1.61%)
Sep 30, 2014	21.51	21.60	21.27	21.46	6,139,158	-0.02(-0.10%)
Sep 29, 2014	21.46	21.67	21.42	21.48	2,413,873	-0.16(-0.74%)
Sep 26, 2014	21.55	21.65	21.48	21.64	1,559,883	+0.17(+0.81%)
Sep 25, 2014	21.78	21.78	21.44	21.47	3,169,206	-0.35(-1.59%)
Sep 24, 2014	21.79	21.96	21.73	21.82	2,751,422	+0.00(+0.00%)
Sep 23, 2014	22.27	22.32	21.80	21.82	3,530,812	-0.55(-2.44%)
Sep 22, 2014	22.23	22.37	22.05	22.36	3,592,200	+0.03(+0.15%)
Sep 19, 2014	22.32	22.38	22.18	22.33	2,258,463	+0.01(+0.03%)
Sep 18, 2014	22.30	22.36	22.24	22.32	1,141,249	+0.03(+0.16%)
Sep 17, 2014	22.32	22.52	22.18	22.29	1,737,931	-0.05(-0.22%)
Sep 16, 2014	22.29	22.41	22.23	22.34	2,749,732	-0.03(-0.15%)
Sep 15, 2014	22.39	22.46	22.22	22.37	1,653,258	-0.09(-0.40%)
Sep 12, 2014	22.45	22.50	22.32	22.46	2,342,012	-0.01(-0.03%)
Sep 11, 2014	22.30	22.50	22.22	22.47	3,364,859	+0.08(+0.34%)
Sep 10, 2014	22.45	22.53	22.27	22.39	3,053,760	+0.00(+0.00%)
Sep 09, 2014	22.28	22.45	22.17	22.39	4,439,903	+0.10(+0.47%)
Sep 08, 2014	22.37	22.41	22.16	22.29	2,741,453	-0.22(-0.98%)
Sep 05, 2014	22.65	22.65	22.34	22.51	2,875,991	-0.06(-0.28%)
Sep 04, 2014	23.07	23.05	22.44	22.57	7,604,058	-0.47(-2.06%)
Sep 03, 2014	23.18	23.18	22.92	23.05	4,032,776	-0.07(-0.30%)
Sep 02, 2014	23.20	23.28	23.06	23.12	2,567,357	+0.05(+0.21%)
Aug 29, 2014	23.14	23.07	23.07	23.07	2,716,902	-0.02(-0.09%)
Aug 28, 2014	23.20	23.24	23.07	23.09	2,643,452	-0.19(-0.83%)
Aug 27, 2014	23.21	23.28	23.16	23.28	1,538,832	+0.08(+0.33%)
Aug 26, 2014	23.23	23.26	23.14	23.20	1,881,498	+0.02(+0.09%)
Aug 25, 2014	23.34	23.34	23.15	23.18	1,341,749	-0.05(-0.24%)
Aug 22, 2014	23.21	23.32	23.16	23.24	1,583,338	-0.03(-0.15%)
Aug 21, 2014	23.22	23.31	23.10	23.27	2,349,642	+0.10(+0.45%)
Aug 20, 2014	22.95	23.22	22.94	23.17	2,382,960	+0.14(+0.63%)
Aug 19, 2014	23.06	23.12	23.00	23.03	2,968,383	+0.05(+0.21%)
Aug 18, 2014	22.99	23.09	22.92	22.98	1,642,523	+0.14(+0.60%)
Aug 15, 2014	22.92	22.96	22.62	22.84	1,678,269	-0.04(-0.18%)
Aug 14, 2014	22.84	22.92	22.75	22.88	1,364,562	+0.10(+0.42%)
Aug 13, 2014	22.78	22.67	22.66	22.79	1,770,376	+0.11(+0.49%)
Aug 12, 2014	22.90	23.00	22.65	22.67	2,600,186	-0.19(-0.81%)
Aug 11, 2014	22.63	22.87	22.54	22.86	2,732,098	+0.37(+1.65%)
Aug 08, 2014	22.31	22.45	22.18	22.49	2,210,575	+0.21(+0.96%)
Aug 07, 2014	22.29	22.45	22.18	22.28	2,292,163	+0.05(+0.25%)
Aug 06, 2014	22.01	22.32	21.96	22.22	2,222,231	+0.16(+0.72%)
Aug 05, 2014	21.87	22.26	21.77	22.06	2,119,073	-0.08(-0.34%)
Aug 04, 2014	22.04	22.16	21.89	22.14	1,894,963	+0.12(+0.53%)
Aug 01, 2014	22.13	22.15	21.95	22.02	1,859,391	-0.08(-0.37%)
Jul 31, 2014	22.12	22.26	22.06	22.10	2,470,895	-0.21(-0.96%)
Jul 30, 2014	22.14	22.33	22.01	22.32	2,293,059	+0.28(+1.28%)
Jul 29, 2014	22.29	22.37	22.03	22.04	1,501,157	-0.17(-0.74%)
Jul 28, 2014	22.33	22.41	22.01	22.20	3,758,082	-0.06(-0.25%)
Jul 25, 2014	22.30	22.47	22.20	22.26	1,855,909	-0.17(-0.77%)
Jul 24, 2014	22.11	22.48	22.10	22.43	2,934,482	+0.33(+1.49%)
Jul 23, 2014	22.02	22.18	21.99	22.10	2,061,985	+0.06(+0.28%)
Jul 22, 2014	22.19	22.27	22.02	22.04	2,167,784	-0.08(-0.34%)
Jul 21, 2014	22.11	22.22	22.01	22.11	1,710,037	-0.16(-0.71%)
Jul 18, 2014	22.05	22.29	22.01	22.27	1,565,311	+0.30(+1.35%)
Jul 17, 2014	22.33	22.44	21.97	21.97	2,551,459	-0.43(-1.93%)
Jul 16, 2014	22.66	22.67	22.32	22.41	2,715,934	-0.10(-0.46%)
Jul 15, 2014	22.64	22.65	22.45	22.51	2,568,477	-0.09(-0.40%)
Jul 14, 2014	22.81	22.83	22.52	22.60	2,119,989	-0.10(-0.45%)
Jul 11, 2014	22.46	22.87	22.43	22.70	3,058,440	+0.28(+1.23%)
Jul 10, 2014	22.30	22.61	22.19	22.43	2,442,381	-0.21(-0.91%)
Jul 09, 2014	22.42	22.64	22.32	22.63	4,162,645	+0.51(+2.30%)
Jul 08, 2014	22.62	22.65	22.07	22.12	6,557,723	-0.51(-2.25%)
Jul 07, 2014	22.79	22.87	22.56	22.63	2,944,609	-0.24(-1.05%)
Jul 03, 2014	22.98	22.87	22.87	22.87	1,796,635	+0.03(+0.15%)
Jul 02, 2014	22.69	22.93	22.66	22.84	4,504,579	+0.21(+0.91%)
Jul 01, 2014	22.63	22.85	22.62	22.63	8,555,481	-0.43(-1.85%)
Jun 30, 2014	22.97	23.10	22.82	23.06	2,965,968	+0.05(+0.21%)
Jun 27, 2014	22.88	23.09	22.79	23.01	2,262,052	+0.10(+0.42%)
Jun 26, 2014	22.92	22.98	22.67	22.92	2,309,505	-0.05(-0.21%)
Jun 25, 2014	22.66	23.00	22.62	22.96	2,724,164	+0.32(+1.43%)
Jun 24, 2014	22.75	22.98	22.61	22.64	3,847,044	-0.21(-0.90%)
Jun 23, 2014	22.92	23.10	22.77	22.85	2,886,935	+0.02(+0.09%)
Jun 20, 2014	23.02	23.02	22.64	22.83	4,341,775	-0.08(-0.33%)
Jun 19, 2014	23.14	23.15	22.74	22.90	3,365,353	-0.11(-0.48%)
Jun 18, 2014	22.93	23.15	22.74	23.01	3,752,681	+0.04(+0.18%)
Jun 17, 2014	22.78	23.06	22.77	22.97	3,550,509	+0.17(+0.72%)
Jun 16, 2014	22.32	22.83	22.29	22.81	4,554,489	+0.45(+2.03%)
Jun 13, 2014	22.28	22.45	22.15	22.35	3,678,286	+0.09(+0.40%)
Jun 12, 2014	22.10	22.54	22.08	22.26	7,761,456	+0.28(+1.28%)
Jun 11, 2014	21.86	22.22	21.36	21.98	9,783,395	+0.97(+4.62%)
Jun 10, 2014	20.82	21.02	20.75	21.01	5,179,128	+0.29(+1.39%)
Jun 06, 2014	20.42	20.72	20.39	20.72	3,458,326	+0.34(+1.64%)
Jun 05, 2014	20.39	20.56	20.13	20.39	2,553,086	-0.01(-0.07%)
Jun 04, 2014	20.00	20.41	19.99	20.40	2,872,709	+0.40(+1.98%)
Jun 03, 2014	20.07	20.22	19.96	20.00	2,748,186	-0.04(-0.20%)
Jun 02, 2014	20.35	20.37	20.02	20.05	2,165,917	-0.31(-1.54%)
May 30, 2014	20.14	20.37	20.06	20.36	2,816,555	+0.25(+1.22%)
May 29, 2014	20.18	20.24	19.93	20.11	2,298,653	-0.01(-0.07%)
May 28, 2014	20.15	20.34	19.92	20.13	3,281,393	-0.02(-0.10%)
May 27, 2014	20.13	20.23	19.98	20.15	2,189,889	+0.06(+0.31%)
May 23, 2014	20.02	20.09	20.09	20.09	2,900,070	+0.08(+0.39%)
May 22, 2014	20.01	20.04	19.85	20.01	1,935,388	+0.13(+0.67%)
May 21, 2014	19.44	19.88	19.40	19.87	3,278,359	+0.47(+2.43%)
May 20, 2014	19.53	19.57	19.31	19.40	2,973,645	-0.18(-0.94%)
May 19, 2014	19.25	19.61	19.25	19.59	2,784,130	+0.32(+1.67%)
May 16, 2014	19.07	19.29	18.92	19.27	4,398,321	+0.16(+0.86%)
May 15, 2014	19.22	19.25	18.87	19.10	4,802,957	-0.22(-1.13%)
May 14, 2014	19.33	19.44	19.22	19.32	2,149,207	-0.01(-0.04%)
May 13, 2014	19.33	19.47	19.27	19.33	2,418,144	+0.01(+0.04%)
May 12, 2014	19.14	19.49	19.13	19.32	2,546,436	+0.21(+1.11%)
May 09, 2014	19.01	19.12	18.80	19.11	2,459,347	+0.14(+0.72%)
May 08, 2014	18.94	19.26	18.86	18.97	2,840,656	+0.03(+0.14%)
May 07, 2014	19.25	19.31	18.62	18.94	6,822,879	-0.22(-1.14%)
May 06, 2014	19.62	19.68	19.14	19.16	5,584,764	-0.54(-2.74%)
May 05, 2014	19.64	19.78	19.53	19.70	2,837,688	-0.07(-0.35%)
May 02, 2014	19.72	19.92	19.59	19.77	2,233,016	+0.08(+0.38%)

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.