Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2016	23.66	23.72	23.11	23.41	5,324,532	-0.05(-0.21%)
Feb 29, 2016	24.03	24.04	23.44	23.46	3,943,034	-0.61(-2.52%)
Feb 26, 2016	24.14	24.25	24.00	24.06	2,252,469	+0.01(+0.06%)
Feb 25, 2016	23.99	24.16	23.81	24.05	2,895,751	+0.16(+0.66%)
Feb 24, 2016	23.82	23.94	23.35	23.89	2,574,230	-0.11(-0.48%)
Feb 23, 2016	24.11	24.19	23.85	24.01	2,915,130	-0.27(-1.12%)
Feb 22, 2016	24.50	24.73	24.14	24.28	2,981,449	+0.05(+0.21%)
Feb 19, 2016	24.43	24.43	24.06	24.23	2,572,424	-0.17(-0.70%)
Feb 18, 2016	24.70	24.81	24.38	24.40	2,637,992	-0.34(-1.38%)
Feb 17, 2016	24.91	25.07	24.70	24.74	3,552,320	+0.06(+0.26%)
Feb 16, 2016	24.25	24.74	23.98	24.68	4,971,789	+0.62(+2.58%)
Feb 12, 2016	23.86	24.06	24.06	24.06	3,519,003	+0.40(+1.69%)
Feb 11, 2016	23.91	24.01	23.38	23.66	4,722,564	-0.61(-2.53%)
Feb 10, 2016	24.63	24.80	24.23	24.27	3,397,404	-0.11(-0.47%)
Feb 09, 2016	24.40	24.75	24.19	24.38	3,979,410	-0.23(-0.93%)
Feb 08, 2016	24.70	24.88	24.31	24.61	5,053,183	-0.34(-1.37%)
Feb 05, 2016	24.70	25.03	24.66	24.95	5,476,379	+0.26(+1.04%)
Feb 04, 2016	24.25	24.72	24.13	24.70	2,891,564	+0.39(+1.61%)
Feb 03, 2016	24.43	24.49	24.06	24.30	3,247,625	+0.01(+0.06%)
Feb 02, 2016	24.34	24.55	24.17	24.29	2,389,419	-0.30(-1.22%)
Feb 01, 2016	24.11	24.66	24.04	24.59	3,212,892	+0.30(+1.23%)
Jan 29, 2016	23.56	24.30	23.48	24.29	3,838,218	+0.76(+3.21%)
Jan 28, 2016	23.62	23.62	23.28	23.53	2,388,108	+0.19(+0.79%)
Jan 27, 2016	23.43	23.68	23.18	23.35	3,118,938	-0.07(-0.30%)
Jan 26, 2016	23.33	23.48	23.11	23.42	2,525,285	+0.26(+1.11%)
Jan 25, 2016	23.30	23.36	23.07	23.16	3,245,570	-0.16(-0.67%)
Jan 22, 2016	23.33	23.38	23.06	23.32	2,743,168	+0.31(+1.33%)
Jan 21, 2016	23.00	23.29	22.81	23.01	2,998,115	+0.09(+0.40%)
Jan 20, 2016	22.46	23.05	22.11	22.92	4,450,349	+0.15(+0.66%)
Jan 19, 2016	22.91	23.13	22.58	22.77	3,231,255	+0.04(+0.16%)
Jan 15, 2016	22.58	22.74	22.74	22.74	4,243,298	-0.33(-1.42%)
Jan 14, 2016	22.54	23.18	22.46	23.06	3,343,549	+0.56(+2.47%)
Jan 13, 2016	23.19	23.55	22.47	22.51	4,372,535	-0.55(-2.38%)
Jan 12, 2016	23.28	23.28	22.77	23.06	2,592,621	-0.05(-0.22%)
Jan 11, 2016	23.10	23.21	22.87	23.11	2,336,079	+0.07(+0.31%)
Jan 08, 2016	23.46	23.54	22.94	23.04	3,814,076	-0.31(-1.31%)
Jan 07, 2016	23.18	23.53	23.09	23.34	4,794,875	-0.21(-0.88%)
Jan 06, 2016	23.41	23.68	23.36	23.55	4,144,714	-0.17(-0.72%)
Jan 05, 2016	23.56	23.81	23.33	23.72	4,970,233	+0.21(+0.91%)
Jan 04, 2016	23.35	23.53	23.07	23.51	4,367,165	-0.26(-1.08%)
Dec 31, 2015	23.71	23.76	23.76	23.76	2,339,834	-0.08(-0.33%)
Dec 30, 2015	23.88	24.15	23.83	23.84	1,943,824	-0.06(-0.24%)
Dec 29, 2015	24.04	24.28	23.85	23.90	2,223,772	+0.04(+0.18%)
Dec 28, 2015	23.78	23.91	23.66	23.86	2,031,438	+0.08(+0.33%)
Dec 24, 2015	23.84	23.78	23.78	23.78	1,333,503	-0.11(-0.45%)
Dec 23, 2015	23.91	24.06	23.78	23.88	3,588,797	+0.11(+0.45%)
Dec 22, 2015	23.74	23.83	23.52	23.78	3,794,385	+0.07(+0.30%)
Dec 21, 2015	23.81	24.03	23.66	23.71	4,126,201	+0.01(+0.03%)
Dec 18, 2015	23.83	23.95	23.69	23.70	5,569,522	-0.33(-1.37%)
Dec 17, 2015	23.98	24.20	23.78	24.03	4,607,594	+0.10(+0.42%)
Dec 16, 2015	23.48	23.98	23.36	23.93	4,553,375	+0.64(+2.76%)
Dec 15, 2015	23.53	23.61	23.14	23.28	5,456,905	-0.13(-0.55%)
Dec 14, 2015	22.99	23.56	23.01	23.41	7,451,627	+0.41(+1.77%)
Dec 11, 2015	23.37	23.53	22.86	23.01	5,863,358	-0.66(-2.77%)
Dec 10, 2015	23.23	23.80	23.14	23.66	8,523,997	+0.36(+1.56%)
Dec 09, 2015	24.34	24.43	23.21	23.30	9,431,672	-1.18(-4.81%)
Dec 08, 2015	25.10	25.35	23.66	24.48	19,294,838	-1.84(-6.99%)
Dec 07, 2015	26.47	26.57	26.13	26.32	5,171,377	-0.14(-0.54%)
Dec 04, 2015	26.18	26.64	26.05	26.46	4,562,083	+0.29(+1.12%)
Dec 03, 2015	26.29	26.64	26.11	26.17	5,068,914	-0.04(-0.14%)
Dec 02, 2015	26.39	26.49	26.14	26.20	3,725,928	-0.21(-0.78%)
Dec 01, 2015	26.23	26.41	26.00	26.41	2,774,822	+0.38(+1.44%)
Nov 30, 2015	26.15	26.22	25.89	26.03	3,848,474	-0.03(-0.11%)
Nov 27, 2015	26.27	26.27	26.03	26.06	862,109	-0.15(-0.57%)
Nov 25, 2015	26.12	26.21	26.21	26.21	2,935,363	+0.23(+0.90%)
Nov 24, 2015	26.09	26.16	25.86	25.98	3,355,155	-0.35(-1.32%)
Nov 23, 2015	26.23	26.45	26.17	26.32	2,547,877	+0.06(+0.22%)
Nov 20, 2015	25.98	26.32	25.98	26.27	4,136,072	+0.39(+1.51%)
Nov 19, 2015	26.12	26.15	25.87	25.88	3,825,161	-0.19(-0.74%)
Nov 18, 2015	25.92	26.11	25.83	26.07	4,273,463	+0.23(+0.88%)
Nov 17, 2015	25.83	26.29	25.73	25.84	3,400,137	-0.04(-0.14%)
Nov 16, 2015	25.37	25.88	25.28	25.88	4,477,407	+0.56(+2.21%)
Nov 13, 2015	25.82	25.84	25.22	25.32	3,194,116	-0.57(-2.22%)
Nov 12, 2015	26.03	26.12	25.79	25.89	3,798,296	-0.21(-0.79%)
Nov 11, 2015	26.34	26.47	26.07	26.10	3,013,318	-0.25(-0.94%)
Nov 10, 2015	26.04	26.36	25.83	26.34	4,035,713	+0.28(+1.06%)
Nov 09, 2015	26.37	26.39	25.86	26.07	3,130,399	-0.33(-1.26%)
Nov 06, 2015	26.59	26.59	26.20	26.40	3,129,859	-0.09(-0.32%)
Nov 05, 2015	26.17	26.55	26.07	26.49	2,919,628	+0.37(+1.41%)
Nov 04, 2015	26.25	26.42	26.04	26.12	2,680,688	-0.06(-0.24%)
Nov 03, 2015	26.42	26.50	26.10	26.18	2,284,453	-0.35(-1.34%)
Nov 02, 2015	26.47	26.63	26.27	26.54	2,490,736	+0.10(+0.38%)
Oct 30, 2015	26.42	26.61	26.30	26.44	2,613,947	+0.07(+0.27%)
Oct 29, 2015	26.30	26.49	26.21	26.37	2,085,644	+0.01(+0.03%)
Oct 28, 2015	26.07	26.45	25.97	26.36	3,200,781	+0.38(+1.48%)
Oct 27, 2015	26.08	26.17	25.85	25.98	2,769,493	-0.22(-0.84%)
Oct 26, 2015	25.66	26.34	25.66	26.20	3,755,879	+0.51(+1.99%)
Oct 23, 2015	25.34	25.74	25.20	25.68	3,202,063	+0.49(+1.94%)
Oct 22, 2015	25.41	25.43	25.12	25.20	3,141,120	-0.11(-0.45%)
Oct 21, 2015	25.26	25.47	25.17	25.31	2,914,399	+0.13(+0.54%)
Oct 20, 2015	25.25	25.29	25.06	25.17	3,026,960	-0.12(-0.48%)
Oct 19, 2015	25.17	25.32	24.96	25.29	3,025,442	+0.02(+0.08%)
Oct 16, 2015	24.85	25.33	24.76	25.27	5,499,863	+0.54(+2.18%)
Oct 15, 2015	24.63	24.83	24.44	24.73	4,155,718	+0.16(+0.64%)
Oct 14, 2015	24.83	24.87	24.41	24.58	4,944,681	-0.24(-0.97%)
Oct 13, 2015	24.95	25.07	24.77	24.82	3,443,581	-0.21(-0.82%)
Oct 12, 2015	25.17	25.30	25.00	25.02	4,096,870	-0.09(-0.37%)
Oct 09, 2015	25.04	25.15	24.95	25.12	3,923,801	+0.01(+0.06%)
Oct 08, 2015	24.69	25.12	24.59	25.10	4,769,499	+0.40(+1.64%)
Oct 07, 2015	25.00	25.11	24.46	24.70	7,843,320	-0.24(-0.97%)
Oct 06, 2015	25.54	25.54	24.82	24.94	5,593,208	-0.56(-2.20%)
Oct 05, 2015	26.06	26.12	25.37	25.50	18,339,546	-0.45(-1.72%)
Oct 02, 2015	25.55	26.04	25.51	25.95	13,221,217	+0.14(+0.55%)
Oct 01, 2015	25.72	25.85	25.48	25.81	9,909,966	+0.12(+0.47%)
Sep 30, 2015	25.27	25.72	25.27	25.68	11,687,168	+0.67(+2.69%)
Sep 29, 2015	25.00	25.31	24.83	25.01	7,908,398	+0.06(+0.26%)
Sep 28, 2015	25.52	25.54	24.94	24.95	6,002,051	-0.63(-2.47%)
Sep 25, 2015	25.53	25.76	25.36	25.58	4,170,591	+0.20(+0.78%)
Sep 24, 2015	25.40	25.59	25.34	25.38	4,758,255	-0.23(-0.91%)
Sep 23, 2015	25.37	25.71	25.24	25.61	5,160,085	+0.26(+1.01%)
Sep 22, 2015	25.21	25.40	25.09	25.36	4,776,731	-0.03(-0.11%)
Sep 21, 2015	25.44	25.56	25.22	25.39	2,989,488	+0.20(+0.79%)
Sep 18, 2015	25.10	25.46	25.10	25.19	6,701,575	-0.17(-0.67%)
Sep 17, 2015	25.48	25.76	25.32	25.36	4,089,463	-0.04(-0.14%)
Sep 16, 2015	25.50	25.54	25.32	25.39	2,792,726	-0.03(-0.11%)
Sep 15, 2015	25.59	25.59	25.37	25.42	3,615,478	-0.01(-0.06%)
Sep 14, 2015	25.39	25.60	25.32	25.44	4,031,779	-0.21(-0.83%)
Sep 11, 2015	25.24	25.66	25.10	25.65	4,625,390	+0.31(+1.20%)
Sep 10, 2015	25.09	25.44	24.98	25.34	2,907,660	+0.14(+0.56%)
Sep 09, 2015	25.70	25.75	25.15	25.20	4,452,348	-0.23(-0.89%)
Sep 08, 2015	25.37	25.49	25.09	25.43	6,040,242	+0.38(+1.53%)
Sep 04, 2015	24.83	25.05	25.05	25.05	6,176,989	+0.07(+0.28%)
Sep 03, 2015	25.10	25.14	24.69	24.98	11,631,828	-0.01(-0.06%)
Sep 02, 2015	25.24	25.35	24.58	24.99	15,591,597	+1.74(+7.50%)
Sep 01, 2015	24.37	24.37	23.07	23.25	5,887,593	-0.75(-3.15%)
Aug 31, 2015	24.21	24.25	23.74	24.00	3,583,430	-0.32(-1.31%)
Aug 28, 2015	24.11	24.47	24.05	24.32	3,863,452	+0.07(+0.29%)
Aug 27, 2015	23.93	24.26	23.66	24.25	4,903,402	+0.50(+2.11%)
Aug 26, 2015	23.40	23.79	22.87	23.75	4,304,151	+0.94(+4.11%)
Aug 25, 2015	23.14	23.70	22.80	22.81	6,737,367	+0.21(+0.94%)
Aug 24, 2015	22.42	23.28	21.89	22.60	7,596,281	-0.73(-3.15%)
Aug 21, 2015	24.03	24.14	23.33	23.33	6,128,751	-0.93(-3.84%)
Aug 20, 2015	24.49	24.54	24.26	24.26	3,157,240	-0.49(-2.00%)
Aug 19, 2015	24.71	24.93	24.57	24.76	2,074,567	-0.10(-0.40%)
Aug 18, 2015	25.05	25.11	24.71	24.86	2,752,580	-0.37(-1.48%)
Aug 17, 2015	24.58	25.32	24.58	25.23	2,050,311	+0.14(+0.56%)
Aug 14, 2015	25.10	25.24	24.96	25.09	2,137,815	-0.01(-0.06%)
Aug 13, 2015	24.54	25.27	22.94	25.10	1,752,900	+0.06(+0.23%)
Aug 12, 2015	25.00	25.19	24.55	25.05	5,221,869	-0.11(-0.45%)
Aug 11, 2015	24.94	25.25	24.88	25.16	2,373,406	-0.13(-0.53%)
Aug 10, 2015	25.14	25.39	25.02	25.29	2,884,469	+0.33(+1.33%)
Aug 07, 2015	24.81	24.98	24.62	24.96	4,853,689	+0.15(+0.60%)
Aug 06, 2015	25.17	25.38	24.54	24.81	9,172,070	-0.47(-1.84%)
Aug 05, 2015	25.12	25.60	24.98	25.28	13,648,568	+2.07(+8.91%)
Aug 04, 2015	23.27	23.37	23.09	23.21	2,000,960	-0.09(-0.39%)
Aug 03, 2015	23.47	23.49	23.22	23.30	1,999,544	-0.18(-0.78%)
Jul 31, 2015	23.54	23.60	23.28	23.49	2,669,203	-0.04(-0.15%)
Jul 30, 2015	23.25	23.65	23.11	23.52	4,176,671	+0.18(+0.76%)
Jul 29, 2015	22.59	23.41	22.54	23.35	4,644,784	+0.76(+3.37%)
Jul 28, 2015	22.46	22.65	22.24	22.58	2,084,403	+0.29(+1.30%)
Jul 27, 2015	22.99	23.01	22.23	22.29	6,543,303	-0.82(-3.54%)
Jul 24, 2015	23.20	23.37	23.04	23.11	3,045,555	-0.08(-0.33%)
Jul 23, 2015	23.27	23.39	23.05	23.19	3,729,976	+0.00(+0.00%)
Jul 22, 2015	22.68	24.42	22.58	23.19	7,960,919	+0.47(+2.08%)
Jul 21, 2015	22.37	22.87	22.33	22.72	3,908,217	+0.30(+1.35%)
Jul 20, 2015	22.46	22.49	22.31	22.41	1,745,473	-0.02(-0.09%)
Jul 17, 2015	22.55	22.60	22.34	22.44	3,074,008	-0.19(-0.84%)
Jul 16, 2015	22.41	22.68	22.27	22.63	4,543,222	+0.30(+1.33%)
Jul 15, 2015	22.18	22.34	22.08	22.33	2,039,841	+0.19(+0.86%)
Jul 14, 2015	22.24	22.33	22.12	22.14	2,311,921	-0.11(-0.48%)
Jul 13, 2015	22.13	22.27	22.13	22.24	2,764,642	+0.25(+1.12%)
Jul 10, 2015	21.73	22.09	21.59	22.00	3,765,549	+0.50(+2.33%)
Jul 09, 2015	21.39	21.69	21.29	21.50	6,764,032	+0.28(+1.30%)
Jul 08, 2015	21.09	21.28	21.04	21.22	4,512,570	-0.06(-0.27%)
Jul 07, 2015	21.09	21.35	20.90	21.28	3,646,544	+0.20(+0.94%)
Jul 06, 2015	20.73	21.10	20.57	21.08	4,270,815	+0.19(+0.91%)
Jul 02, 2015	21.00	20.89	20.89	20.89	3,690,654	-0.11(-0.50%)
Jul 01, 2015	21.09	21.12	20.93	21.00	2,388,175	+0.08(+0.37%)
Jun 30, 2015	20.97	21.04	20.76	20.92	3,099,930	+0.10(+0.47%)
Jun 29, 2015	21.35	21.38	20.77	20.82	3,592,524	-0.75(-3.50%)
Jun 26, 2015	21.62	21.67	21.45	21.57	3,071,294	+0.02(+0.10%)
Jun 25, 2015	21.61	21.93	21.34	21.55	6,161,468	+0.04(+0.16%)
Jun 24, 2015	22.03	22.05	21.44	21.52	5,021,971	-0.56(-2.56%)
Jun 23, 2015	22.23	22.23	21.95	22.08	4,574,766	+0.03(+0.13%)
Jun 22, 2015	21.76	22.07	21.65	22.05	3,520,161	+0.43(+1.99%)
Jun 19, 2015	21.38	21.66	21.35	21.62	4,170,034	+0.20(+0.92%)
Jun 18, 2015	21.38	21.56	21.33	21.43	3,105,594	+0.08(+0.40%)
Jun 17, 2015	21.48	21.50	21.27	21.34	2,894,421	-0.14(-0.66%)
Jun 16, 2015	21.27	21.50	21.24	21.48	3,221,317	+0.22(+1.03%)
Jun 15, 2015	21.45	21.54	21.23	21.26	3,695,244	-0.34(-1.57%)
Jun 12, 2015	21.32	21.81	21.31	21.60	4,982,356	+0.15(+0.69%)
Jun 11, 2015	21.31	21.58	21.24	21.45	4,001,951	+0.22(+1.03%)
Jun 10, 2015	22.08	22.12	21.19	21.24	8,623,336	-1.16(-5.19%)
Jun 09, 2015	21.52	23.03	21.40	22.40	9,463,988	+0.50(+2.27%)
Jun 08, 2015	22.06	22.40	21.90	21.90	2,396,374	-0.16(-0.73%)
Jun 05, 2015	22.02	22.15	21.95	22.06	2,234,389	+0.05(+0.22%)
Jun 04, 2015	22.30	22.35	21.95	22.01	2,568,731	-0.42(-1.87%)
Jun 03, 2015	22.47	22.64	22.35	22.43	2,611,637	+0.04(+0.16%)
Jun 02, 2015	22.21	22.47	22.13	22.40	2,937,897	+0.07(+0.31%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

H&R Block (NY: HRB )

Historical Prices

Sections

Services

The Kane Republican