H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	13.00	13.17	12.28	12.33	14,592,977	+0.33(+2.79%)
Jun 27, 2008	11.97	12.23	11.88	12.00	6,907,029	+0.01(+0.10%)
Jun 26, 2008	12.27	12.41	11.86	11.99	3,511,574	-0.45(-3.61%)
Jun 25, 2008	12.24	12.68	12.24	12.43	5,212,902	+0.25(+2.08%)
Jun 24, 2008	12.24	12.32	12.03	12.18	3,332,365	-0.13(-1.03%)
Jun 23, 2008	11.75	12.45	11.75	12.31	7,732,791	+0.36(+2.99%)
Jun 20, 2008	13.31	13.35	11.94	11.95	13,367,344	-1.37(-10.29%)
Jun 19, 2008	13.37	13.47	13.11	13.32	3,861,836	-0.01(-0.04%)
Jun 18, 2008	13.49	13.63	13.32	13.33	2,904,398	-0.16(-1.20%)
Jun 17, 2008	13.96	13.96	13.48	13.49	3,327,179	-0.03(-0.21%)
Jun 16, 2008	13.15	13.61	13.15	13.52	5,583,723	+0.66(+5.11%)
Jun 13, 2008	12.67	12.90	12.65	12.86	1,887,073	+0.16(+1.27%)
Jun 12, 2008	12.86	12.98	12.56	12.70	4,011,684	-0.04(-0.32%)
Jun 11, 2008	12.85	13.15	12.74	12.74	3,260,428	-0.37(-2.81%)
Jun 10, 2008	13.09	13.23	13.01	13.11	2,222,325	+0.01(+0.04%)
Jun 09, 2008	12.84	13.37	12.75	13.10	2,369,811	-0.14(-1.04%)
Jun 06, 2008	13.38	13.73	13.21	13.24	2,651,638	-0.50(-3.65%)
Jun 05, 2008	13.68	14.11	13.55	13.74	2,187,952	+0.09(+0.63%)
Jun 04, 2008	13.63	13.78	13.52	13.66	1,970,766	+0.06(+0.42%)
Jun 03, 2008	13.39	13.81	13.39	13.60	3,721,483	+0.15(+1.11%)
Jun 02, 2008	13.42	13.57	13.26	13.45	2,751,583	+0.00(+0.00%)
May 30, 2008	13.33	13.55	13.24	13.45	2,487,074	+0.14(+1.04%)
May 29, 2008	12.96	13.43	12.79	13.31	2,733,423	+0.29(+2.26%)
May 28, 2008	13.43	13.43	12.87	13.02	2,810,056	-0.08(-0.62%)
May 27, 2008	13.02	13.33	12.99	13.10	1,888,140	+0.06(+0.44%)
May 26, 2008	13.12	13.21	13.02	13.04	0	+0.00(+0.00%)
May 23, 2008	13.12	13.21	13.02	13.04	2,028,958	-0.17(-1.27%)
May 22, 2008	13.25	13.29	12.94	13.21	2,187,560	-0.01(-0.04%)
May 21, 2008	13.31	13.49	13.18	13.21	2,425,730	-0.10(-0.74%)
May 20, 2008	13.69	13.69	13.24	13.31	3,165,645	-0.33(-2.45%)
May 19, 2008	13.62	13.82	13.36	13.64	2,510,489	+0.00(+0.00%)
May 16, 2008	13.79	13.83	13.39	13.64	3,016,402	-0.06(-0.46%)
May 15, 2008	13.93	13.97	13.71	13.71	6,339,356	-0.24(-1.73%)
May 14, 2008	14.08	14.20	13.86	13.95	3,399,962	-0.09(-0.66%)
May 13, 2008	13.84	14.09	13.81	14.04	5,008,911	+0.21(+1.50%)
May 12, 2008	13.49	13.85	13.41	13.83	3,857,499	+0.25(+1.87%)
May 09, 2008	12.19	13.66	11.99	13.58	4,950,031	+0.99(+7.82%)
May 08, 2008	12.68	12.71	12.45	12.60	2,461,244	+0.02(+0.14%)
May 07, 2008	12.96	13.11	12.55	12.58	3,539,655	-0.40(-3.06%)
May 06, 2008	12.69	13.04	12.58	12.98	2,894,463	+0.06(+0.45%)
May 05, 2008	12.72	13.07	12.60	12.92	2,206,235	-0.08(-0.58%)
May 02, 2008	13.30	13.30	12.96	12.99	3,005,762	-0.20(-1.53%)
May 01, 2008	12.59	13.25	12.59	13.20	3,415,064	+0.59(+4.71%)
Apr 30, 2008	12.41	12.79	12.41	12.60	3,840,861	+0.11(+0.88%)
Apr 29, 2008	12.64	12.74	12.48	12.49	2,026,603	-0.17(-1.32%)
Apr 28, 2008	12.73	12.75	12.56	12.66	1,611,007	-0.05(-0.36%)
Apr 25, 2008	12.81	12.83	12.39	12.71	2,101,716	-0.02(-0.14%)
Apr 24, 2008	12.26	12.78	12.26	12.72	2,784,048	+0.49(+4.00%)
Apr 23, 2008	12.18	12.67	12.02	12.23	2,457,083	+0.12(+0.95%)
Apr 22, 2008	12.22	12.22	11.81	12.12	2,026,525	-0.18(-1.45%)
Apr 21, 2008	12.37	12.38	12.18	12.30	1,518,421	-0.07(-0.56%)
Apr 18, 2008	12.57	12.64	12.31	12.37	2,410,107	+0.05(+0.42%)
Apr 17, 2008	12.15	12.37	12.12	12.31	1,590,747	+0.11(+0.90%)
Apr 16, 2008	11.99	12.24	11.91	12.20	2,164,145	+0.36(+3.02%)
Apr 15, 2008	11.89	11.93	11.64	11.85	5,466,762	+0.07(+0.64%)
Apr 14, 2008	11.58	12.04	11.58	11.77	3,286,501	-0.26(-2.16%)
Apr 11, 2008	12.29	12.41	11.96	12.03	5,592,676	-0.26(-2.11%)
Apr 10, 2008	12.11	12.45	12.11	12.29	3,100,715	-0.19(-1.52%)
Apr 09, 2008	12.49	12.64	12.41	12.48	5,479,452	-0.03(-0.23%)
Apr 08, 2008	12.28	12.60	12.24	12.51	4,369,400	+0.17(+1.40%)
Apr 07, 2008	12.42	12.53	12.01	12.34	2,739,601	-0.02(-0.14%)
Apr 04, 2008	12.60	12.60	12.17	12.35	3,753,992	+0.17(+1.37%)
Apr 03, 2008	12.20	12.47	11.96	12.19	5,846,471	-0.06(-0.52%)
Apr 02, 2008	12.32	12.45	12.19	12.25	3,745,464	-0.07(-0.56%)

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.