Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.18	40.46	39.67	40.40	1,395,279	+0.39(+0.98%)
May 30, 2017	39.72	40.12	39.44	40.01	819,138	+0.12(+0.31%)
May 26, 2017	40.10	40.19	39.69	39.89	547,707	-0.21(-0.52%)
May 25, 2017	40.03	40.28	39.97	40.10	933,680	+0.28(+0.70%)
May 24, 2017	40.40	40.40	39.67	39.82	783,000	-0.36(-0.89%)
May 23, 2017	40.37	40.64	39.99	40.17	628,559	-0.04(-0.11%)
May 22, 2017	39.98	40.51	39.95	40.22	940,757	+0.27(+0.67%)
May 19, 2017	39.83	40.18	39.40	39.95	1,297,272	+0.12(+0.30%)
May 18, 2017	39.40	40.05	39.04	39.83	1,526,858	+0.44(+1.12%)
May 17, 2017	41.11	40.62	39.36	39.39	1,993,055	-1.72(-4.19%)
May 16, 2017	40.99	41.15	40.61	41.11	1,043,602	+0.06(+0.15%)
May 15, 2017	40.81	41.21	40.81	41.05	583,991	+0.19(+0.47%)
May 12, 2017	40.98	41.04	40.62	40.86	946,554	-0.22(-0.55%)
May 11, 2017	41.64	41.74	41.02	41.08	961,234	-0.76(-1.82%)
May 10, 2017	41.27	42.04	41.21	41.84	1,385,808	+0.41(+0.98%)
May 09, 2017	40.87	41.57	40.68	41.44	1,036,773	+0.57(+1.40%)
May 08, 2017	40.59	41.04	40.47	40.87	2,124,400	+0.31(+0.77%)
May 05, 2017	40.49	40.69	40.04	40.55	927,572	+0.09(+0.21%)
May 04, 2017	40.74	40.94	40.15	40.47	1,428,282	-0.03(-0.06%)
May 03, 2017	40.70	40.73	40.06	40.49	1,569,065	-0.42(-1.04%)
May 02, 2017	40.30	41.22	40.20	40.92	1,246,323	+0.77(+1.92%)
May 01, 2017	40.05	40.25	39.52	40.15	1,032,804	+0.34(+0.85%)
Apr 28, 2017	40.35	40.41	39.76	39.81	1,293,573	-0.50(-1.24%)
Apr 27, 2017	40.83	40.91	40.18	40.31	1,284,419	-0.38(-0.93%)
Apr 26, 2017	40.93	41.40	40.64	40.69	1,397,059	-0.20(-0.49%)
Apr 25, 2017	41.46	41.51	40.89	40.89	1,347,298	-0.29(-0.71%)
Apr 24, 2017	41.53	41.62	40.62	41.19	1,713,733	+0.40(+0.98%)
Apr 21, 2017	38.92	40.85	38.12	40.79	3,892,514	+1.10(+2.77%)
Apr 20, 2017	39.33	39.71	38.97	39.69	1,948,007	+0.61(+1.57%)
Apr 19, 2017	39.00	39.24	38.84	39.08	2,020,391	+0.25(+0.65%)
Apr 18, 2017	38.42	39.03	38.25	38.83	1,835,002	+0.13(+0.34%)
Apr 17, 2017	38.58	38.72	38.38	38.70	1,405,504	+0.23(+0.61%)
Apr 13, 2017	38.69	39.25	38.45	38.46	2,351,452	-0.30(-0.78%)
Apr 12, 2017	39.72	39.72	38.57	38.77	1,439,619	-0.95(-2.39%)
Apr 11, 2017	39.02	39.72	38.64	39.72	1,105,870	+0.56(+1.44%)
Apr 10, 2017	39.35	39.69	39.10	39.15	1,369,669	+0.04(+0.11%)
Apr 07, 2017	39.40	39.56	39.08	39.11	1,018,673	-0.42(-1.07%)
Apr 06, 2017	39.50	39.82	39.02	39.53	1,142,780	+0.04(+0.11%)
Apr 05, 2017	39.98	40.50	39.40	39.49	1,803,828	-0.24(-0.61%)
Apr 04, 2017	40.29	40.30	38.98	39.73	2,602,323	-0.78(-1.92%)
Apr 03, 2017	42.21	42.21	40.41	40.51	1,589,226	-1.70(-4.03%)
Mar 31, 2017	41.99	42.31	41.99	42.21	815,659	+0.18(+0.43%)
Mar 30, 2017	41.46	42.06	41.44	42.03	763,236	+0.54(+1.29%)
Mar 29, 2017	41.02	41.59	40.82	41.50	917,932	+0.48(+1.16%)
Mar 28, 2017	40.70	41.38	40.52	41.02	1,783,467	+0.26(+0.64%)
Mar 27, 2017	40.68	41.11	40.49	40.76	1,664,757	-0.90(-2.16%)
Mar 24, 2017	42.17	42.40	41.55	41.66	966,426	-0.45(-1.07%)
Mar 23, 2017	41.99	42.42	41.97	42.11	1,119,465	+0.11(+0.27%)
Mar 22, 2017	41.98	42.39	41.70	42.00	1,317,164	-0.13(-0.31%)
Mar 21, 2017	42.72	42.82	42.02	42.13	1,610,571	-0.29(-0.69%)
Mar 20, 2017	42.81	42.98	42.23	42.42	1,017,928	-0.41(-0.95%)
Mar 17, 2017	42.75	42.90	42.39	42.83	1,013,360	+0.14(+0.32%)
Mar 16, 2017	42.15	42.80	42.10	42.69	1,144,081	+0.60(+1.42%)
Mar 15, 2017	41.69	42.11	41.39	42.09	905,136	+0.45(+1.08%)
Mar 14, 2017	41.68	41.77	41.32	41.64	656,207	-0.11(-0.27%)
Mar 13, 2017	41.70	41.96	41.55	41.76	756,012	+0.08(+0.19%)
Mar 10, 2017	41.86	41.86	41.30	41.68	1,759,293	+0.58(+1.41%)
Mar 09, 2017	41.85	42.07	40.95	41.10	1,028,534	-0.81(-1.94%)
Mar 08, 2017	41.33	41.93	41.28	41.91	1,463,013	+0.82(+2.00%)
Mar 07, 2017	40.93	41.25	40.74	41.09	896,401	+0.19(+0.47%)
Mar 06, 2017	40.83	41.07	40.61	40.90	1,064,027	-0.16(-0.38%)
Mar 03, 2017	41.12	41.22	40.72	41.06	1,684,225	-0.02(-0.04%)
Mar 02, 2017	41.64	41.86	40.85	41.07	3,472,618	-0.69(-1.66%)
Mar 01, 2017	42.34	42.79	41.73	41.76	1,764,015	+0.06(+0.15%)
Feb 28, 2017	41.44	41.74	41.15	41.70	1,351,807	+0.24(+0.58%)
Feb 27, 2017	41.54	41.64	41.25	41.46	876,388	+0.00(+0.00%)
Feb 24, 2017	41.02	41.46	40.61	41.46	861,026	-0.02(-0.04%)
Feb 23, 2017	41.66	41.98	41.37	41.48	2,651,994	-0.23(-0.56%)
Feb 22, 2017	41.83	42.02	41.30	41.71	1,201,092	-0.10(-0.23%)
Feb 21, 2017	41.46	41.98	41.36	41.81	1,177,688	+0.01(+0.02%)
Feb 17, 2017		41.80	41.80	41.80	0	+0.45(+1.08%)
Feb 16, 2017	41.52	41.72	41.01	41.35	1,964,919	-0.07(-0.17%)
Feb 15, 2017	40.73	41.51	40.73	41.42	859,298	+0.59(+1.43%)
Feb 14, 2017	40.74	40.98	40.56	40.84	1,567,318	-0.03(-0.08%)
Feb 13, 2017	40.78	41.09	40.75	40.87	685,410	+0.26(+0.64%)
Feb 10, 2017	40.87	40.92	40.40	40.61	1,578,432	+0.01(+0.02%)
Feb 09, 2017	40.63	41.07	40.59	40.60	1,365,777	+0.24(+0.60%)
Feb 08, 2017	40.66	40.66	40.20	40.36	2,348,068	-0.39(-0.95%)
Feb 07, 2017	41.77	41.84	40.60	40.75	1,965,441	-0.86(-2.07%)
Feb 06, 2017	41.65	41.86	41.45	41.61	1,305,440	-0.21(-0.49%)
Feb 03, 2017	41.10	41.89	41.10	41.82	1,291,878	+0.83(+2.01%)
Feb 02, 2017	40.47	41.26	40.33	40.99	1,800,122	+0.37(+0.91%)
Feb 01, 2017	40.85	41.58	40.43	40.62	1,325,275	+0.14(+0.34%)
Jan 31, 2017	39.70	40.53	39.12	40.48	1,953,489	+0.71(+1.80%)
Jan 30, 2017	39.67	39.79	39.02	39.77	1,598,490	-0.06(-0.15%)
Jan 27, 2017	39.10	40.24	38.71	39.83	3,745,437	-3.12(-7.27%)
Jan 26, 2017	42.88	43.24	42.38	42.95	1,958,158	+0.10(+0.24%)
Jan 25, 2017	42.90	43.21	42.46	42.85	941,217	+0.38(+0.89%)
Jan 24, 2017	42.09	42.51	41.89	42.47	1,269,851	+0.63(+1.50%)
Jan 23, 2017	41.95	42.31	41.45	41.84	991,291	-0.22(-0.53%)
Jan 20, 2017	41.83	42.36	41.76	42.07	1,170,573	+0.27(+0.64%)
Jan 19, 2017	42.62	42.62	41.60	41.80	1,220,371	-0.65(-1.54%)
Jan 18, 2017	42.28	42.61	41.86	42.45	1,244,299	+0.20(+0.47%)
Jan 17, 2017	42.63	43.00	42.12	42.26	958,141	-0.68(-1.58%)
Jan 13, 2017		42.94	42.94	42.94	0	+0.46(+1.09%)
Jan 12, 2017	42.21	42.54	41.89	42.47	916,248	+0.12(+0.28%)
Jan 11, 2017	42.15	42.43	41.83	42.35	1,531,579	+0.18(+0.43%)
Jan 10, 2017	42.10	42.46	41.77	42.17	1,082,322	+0.58(+1.39%)
Jan 09, 2017	41.48	41.86	41.13	41.59	1,099,661	+0.04(+0.10%)
Jan 06, 2017	41.75	41.98	41.42	41.55	1,870,190	-0.26(-0.62%)
Jan 05, 2017	43.44	43.61	41.68	41.81	2,919,133	-1.99(-4.54%)
Jan 04, 2017	43.01	43.86	42.81	43.80	1,949,633	+0.99(+2.31%)
Jan 03, 2017	42.57	42.97	41.89	42.81	1,558,428	+0.84(+2.01%)
Dec 30, 2016		41.96	41.96	41.96	0	-0.06(-0.14%)
Dec 29, 2016	42.14	42.36	41.86	42.02	982,798	+0.02(+0.04%)
Dec 28, 2016	42.39	42.66	41.96	42.01	1,005,358	-0.23(-0.55%)
Dec 27, 2016	42.17	42.38	41.97	42.24	852,204	+0.13(+0.31%)
Dec 23, 2016		42.11	42.11	42.11	0	+0.05(+0.12%)
Dec 22, 2016	42.17	42.26	41.63	42.06	983,125	-0.01(-0.02%)
Dec 21, 2016	42.36	42.36	41.97	42.07	1,128,691	-0.29(-0.69%)
Dec 20, 2016	42.52	42.69	42.17	42.36	834,487	+0.22(+0.53%)
Dec 19, 2016	41.62	42.21	41.42	42.14	742,129	+0.40(+0.97%)
Dec 16, 2016	41.97	42.23	41.61	41.73	1,931,522	-0.15(-0.35%)
Dec 15, 2016	41.49	42.49	41.31	41.88	1,359,741	+0.45(+1.08%)
Dec 14, 2016	41.52	42.37	41.32	41.43	1,940,264	-0.33(-0.78%)
Dec 13, 2016	41.97	41.98	41.11	41.76	1,542,668	-0.01(-0.02%)
Dec 12, 2016	41.75	41.97	41.58	41.77	1,173,545	+0.07(+0.17%)
Dec 09, 2016	41.98	42.01	41.35	41.70	1,237,464	-0.34(-0.80%)
Dec 08, 2016	41.46	42.09	41.26	42.03	1,329,495	+0.75(+1.81%)
Dec 07, 2016	40.61	41.35	40.35	41.28	1,423,101	+0.49(+1.20%)
Dec 06, 2016	40.04	40.79	39.53	40.79	1,974,390	+0.87(+2.18%)
Dec 05, 2016	39.47	39.92	39.22	39.92	2,138,057	+0.73(+1.87%)
Dec 02, 2016	39.27	39.81	39.05	39.19	1,951,774	+0.02(+0.04%)
Dec 01, 2016	38.82	39.22	38.44	39.18	2,282,442	+0.58(+1.49%)
Nov 30, 2016	38.67	38.75	38.21	38.60	2,400,859	+0.17(+0.45%)
Nov 29, 2016	38.39	38.75	38.18	38.43	1,230,120	+0.17(+0.45%)
Nov 28, 2016	38.75	38.81	38.05	38.26	1,385,353	-0.68(-1.75%)
Nov 25, 2016	38.74	38.97	38.55	38.93	359,495	+0.40(+1.03%)
Nov 23, 2016		38.54	38.54	38.54	0	+0.12(+0.31%)
Nov 22, 2016	38.37	38.58	37.94	38.42	1,246,412	+0.29(+0.77%)
Nov 21, 2016	38.31	38.55	37.72	38.13	1,033,200	-0.19(-0.49%)
Nov 18, 2016	38.27	38.62	38.07	38.31	1,735,762	-0.16(-0.42%)
Nov 17, 2016	37.18	38.74	37.18	38.48	2,271,529	+1.27(+3.40%)
Nov 16, 2016	37.11	37.37	36.98	37.21	1,201,492	-0.15(-0.39%)
Nov 15, 2016	37.37	37.54	36.84	37.36	2,139,399	-0.13(-0.34%)
Nov 14, 2016	37.33	37.90	37.25	37.48	2,062,154	+0.38(+1.01%)
Nov 11, 2016	35.63	37.14	35.63	37.11	2,622,327	+1.25(+3.49%)
Nov 10, 2016	35.06	36.08	35.06	35.86	1,745,035	+1.33(+3.84%)
Nov 09, 2016	33.19	34.72	32.89	34.53	1,357,355	+1.11(+3.33%)
Nov 08, 2016	33.05	33.56	32.80	33.42	1,239,719	+0.34(+1.04%)
Nov 07, 2016	32.72	33.13	32.49	33.08	2,749,293	+1.04(+3.23%)
Nov 04, 2016	32.14	32.50	31.99	32.04	1,581,637	-0.09(-0.27%)
Nov 03, 2016	32.07	32.13	31.76	32.13	1,557,100	+0.15(+0.45%)
Nov 02, 2016	31.71	32.10	31.68	31.98	1,508,143	+0.23(+0.73%)
Nov 01, 2016	32.22	32.28	31.45	31.75	2,016,350	-0.28(-0.88%)
Oct 31, 2016	31.63	32.06	31.59	32.03	2,567,933	+0.62(+1.96%)
Oct 28, 2016	31.42	31.78	31.31	31.42	3,288,196	-0.06(-0.19%)
Oct 27, 2016	31.46	31.83	29.46	31.48	11,753,935	-2.32(-6.86%)
Oct 26, 2016	32.96	33.85	32.83	33.79	2,022,913	+0.70(+2.12%)
Oct 25, 2016	32.96	33.24	32.63	33.09	918,274	+0.00(+0.00%)
Oct 24, 2016	33.47	33.72	33.01	33.09	1,013,503	-0.19(-0.57%)
Oct 21, 2016	32.53	33.36	32.46	33.28	1,297,218	+0.59(+1.81%)
Oct 20, 2016	32.46	33.14	32.46	32.69	709,241	-0.05(-0.16%)
Oct 19, 2016	32.55	32.84	32.47	32.74	807,551	+0.16(+0.50%)
Oct 18, 2016	32.87	32.89	32.53	32.58	922,235	+0.05(+0.16%)
Oct 17, 2016	32.64	32.76	32.41	32.53	773,341	-0.21(-0.63%)
Oct 14, 2016	32.74	33.11	32.56	32.73	914,644	+0.45(+1.38%)
Oct 13, 2016	32.40	32.55	32.07	32.29	1,305,368	-0.45(-1.39%)
Oct 12, 2016	32.56	32.92	32.45	32.74	1,406,553	+0.28(+0.87%)
Oct 11, 2016	33.05	33.34	32.37	32.46	1,566,696	-0.74(-2.22%)
Oct 10, 2016	32.52	33.28	32.49	33.20	1,545,336	+0.96(+2.97%)
Oct 07, 2016	32.25	32.46	32.05	32.24	1,481,519	-0.05(-0.16%)
Oct 06, 2016	32.35	32.44	32.25	32.29	789,815	-0.12(-0.37%)
Oct 05, 2016	32.61	32.72	32.40	32.41	1,076,264	-0.06(-0.18%)
Oct 04, 2016	32.36	33.00	32.23	32.47	1,814,602	+0.26(+0.80%)
Oct 03, 2016	31.34	32.51	31.34	32.21	1,504,878	-0.20(-0.61%)
Sep 30, 2016	31.65	32.57	31.60	32.41	1,789,591	+0.72(+2.27%)
Sep 29, 2016	32.47	32.66	31.53	31.69	3,042,234	-1.39(-4.19%)
Sep 28, 2016	32.69	33.11	32.69	33.08	1,225,431	+0.45(+1.36%)
Sep 27, 2016	32.06	32.64	32.06	32.63	748,800	+0.47(+1.46%)
Sep 26, 2016	32.12	32.29	31.92	32.16	746,266	-0.10(-0.32%)
Sep 23, 2016	32.37	32.58	32.20	32.26	791,519	-0.22(-0.69%)
Sep 22, 2016	32.37	32.52	32.21	32.49	986,075	+0.36(+1.12%)
Sep 21, 2016	31.81	32.17	31.66	32.13	1,147,010	+0.51(+1.60%)
Sep 20, 2016	31.70	31.85	31.51	31.62	1,239,898	+0.08(+0.24%)
Sep 19, 2016	32.01	32.01	31.48	31.54	880,820	-0.27(-0.83%)
Sep 16, 2016	31.71	31.85	31.50	31.81	1,952,328	-0.09(-0.27%)
Sep 15, 2016	31.59	32.12	31.48	31.89	896,927	+0.22(+0.70%)
Sep 14, 2016	32.04	32.17	31.56	31.67	1,568,645	-0.39(-1.23%)
Sep 13, 2016	32.14	32.38	31.94	32.07	1,091,341	-0.42(-1.29%)
Sep 12, 2016	31.71	32.54	31.64	32.49	869,913	+0.56(+1.74%)
Sep 09, 2016	32.39	32.54	31.93	31.93	990,444	-0.66(-2.02%)
Sep 08, 2016	32.72	32.90	32.59	32.59	1,139,069	-0.29(-0.89%)
Sep 07, 2016	32.79	33.13	32.63	32.88	1,233,196	+0.09(+0.26%)
Sep 06, 2016	32.96	32.96	32.54	32.79	723,704	-0.16(-0.49%)
Sep 02, 2016	32.89	32.96	32.96	32.96	753,386	+0.24(+0.73%)
Sep 01, 2016	32.81	32.96	32.31	32.72	838,748	-0.09(-0.29%)
Aug 31, 2016	33.08	33.12	32.50	32.81	1,292,426	-0.27(-0.80%)
Aug 30, 2016	32.84	33.08	32.82	33.08	930,631	+0.25(+0.76%)
Aug 29, 2016	32.96	33.14	32.77	32.83	971,661	+0.01(+0.03%)
Aug 26, 2016	32.91	33.33	32.66	32.82	999,827	-0.05(-0.16%)
Aug 25, 2016	32.78	33.14	32.78	32.87	1,155,015	+0.05(+0.16%)
Aug 24, 2016	32.88	33.19	32.72	32.82	1,317,173	+0.04(+0.13%)
Aug 23, 2016	33.02	33.34	32.70	32.78	1,328,633	+0.00(+0.00%)
Aug 22, 2016	32.98	33.13	32.59	32.78	1,486,793	-0.20(-0.59%)
Aug 19, 2016	32.46	33.01	32.45	32.97	1,651,893	+0.41(+1.25%)
Aug 18, 2016	32.13	32.60	32.11	32.56	1,686,182	+0.54(+1.70%)
Aug 17, 2016	31.95	32.05	31.80	32.02	1,157,990	+0.11(+0.35%)
Aug 16, 2016	31.71	32.13	31.64	31.91	1,404,111	+0.07(+0.21%)
Aug 15, 2016	31.81	32.10	31.81	31.84	841,988	+0.17(+0.54%)
Aug 12, 2016	31.82	31.82	31.43	31.67	1,793,511	-0.25(-0.77%)
Aug 11, 2016	31.56	32.04	31.56	31.92	1,268,127	+0.45(+1.43%)
Aug 10, 2016	31.85	31.97	31.33	31.47	1,434,479	-0.38(-1.20%)
Aug 09, 2016	31.74	32.25	31.66	31.85	1,281,700	+0.11(+0.35%)
Aug 08, 2016	31.92	32.29	31.70	31.74	1,515,496	-0.03(-0.11%)
Aug 05, 2016	31.53	32.01	31.46	31.77	2,339,109	+0.46(+1.47%)
Aug 04, 2016	31.27	31.35	31.07	31.31	1,127,916	-0.02(-0.05%)
Aug 03, 2016	30.95	31.44	30.93	31.33	922,659	+0.27(+0.88%)
Aug 02, 2016	31.58	31.58	30.73	31.06	1,385,966	-0.03(-0.08%)
Aug 01, 2016	31.09	31.21	30.66	31.08	1,901,115	-0.02(-0.05%)
Jul 29, 2016	31.56	31.56	31.08	31.10	1,585,720	-0.54(-1.72%)
Jul 28, 2016	31.39	31.92	31.24	31.64	2,706,304	+0.27(+0.87%)
Jul 27, 2016	30.59	31.61	30.36	31.37	7,342,430	-3.91(-11.07%)
Jul 26, 2016	35.04	35.32	34.94	35.28	1,609,091	+0.43(+1.22%)
Jul 25, 2016	34.81	35.27	34.67	34.85	841,101	-0.03(-0.07%)
Jul 22, 2016	34.88	35.07	34.58	34.88	607,060	+0.10(+0.29%)
Jul 21, 2016	34.35	34.86	34.13	34.78	988,139	+0.49(+1.41%)
Jul 20, 2016	33.78	34.50	33.65	34.29	846,673	+0.63(+1.87%)
Jul 19, 2016	33.84	33.88	33.51	33.66	900,131	-0.18(-0.53%)
Jul 18, 2016	33.58	33.89	33.47	33.84	721,203	+0.34(+1.02%)
Jul 15, 2016	33.76	33.96	33.48	33.50	864,761	-0.09(-0.28%)
Jul 14, 2016	33.51	33.86	33.42	33.59	1,497,103	+0.45(+1.36%)
Jul 13, 2016	33.27	33.50	32.66	33.14	1,489,851	-0.85(-2.50%)
Jul 12, 2016	33.78	34.04	33.73	33.99	1,046,200	+0.66(+1.97%)
Jul 11, 2016	33.08	33.45	33.07	33.34	598,307	+0.43(+1.32%)
Jul 08, 2016	32.53	33.37	32.16	32.90	1,697,900	+0.75(+2.33%)
Jul 07, 2016	31.92	32.49	31.89	32.16	1,295,376	+0.37(+1.18%)
Jul 06, 2016	31.41	31.91	31.24	31.78	1,128,241	+0.35(+1.11%)
Jul 05, 2016	32.04	32.14	31.24	31.43	1,043,140	-0.98(-3.02%)
Jul 01, 2016	32.26	32.41	32.41	32.41	1,616,592	-0.07(-0.21%)
Jun 30, 2016	31.26	32.49	31.15	32.48	2,065,161	+1.31(+4.21%)
Jun 29, 2016	30.57	31.22	30.30	31.17	1,672,659	+1.02(+3.39%)
Jun 28, 2016	29.89	30.32	29.73	30.15	2,337,543	+0.72(+2.46%)
Jun 27, 2016	30.40	30.82	29.23	29.42	2,780,722	-2.00(-6.37%)
Jun 24, 2016	32.14	32.71	31.14	31.42	3,041,019	-2.36(-6.98%)
Jun 23, 2016	33.98	33.98	33.40	33.78	834,854	+0.54(+1.64%)
Jun 22, 2016	33.31	33.60	33.19	33.24	819,780	-0.13(-0.38%)
Jun 21, 2016	33.69	33.73	33.24	33.36	814,186	-0.20(-0.61%)
Jun 20, 2016	33.45	33.89	33.41	33.57	1,247,061	+0.73(+2.23%)
Jun 17, 2016	32.73	33.11	32.61	32.84	1,547,777	+0.18(+0.55%)
Jun 16, 2016	32.32	32.76	32.08	32.66	1,827,719	-0.13(-0.39%)
Jun 15, 2016	33.08	33.30	32.71	32.78	2,065,449	-0.16(-0.49%)
Jun 14, 2016	33.20	33.22	32.74	32.95	1,157,154	-0.42(-1.25%)
Jun 13, 2016	33.85	34.02	33.35	33.36	1,428,536	-0.66(-1.95%)
Jun 10, 2016	34.50	34.56	33.97	34.03	1,291,735	-0.86(-2.46%)
Jun 09, 2016	35.00	35.05	34.78	34.89	540,171	-0.20(-0.56%)
Jun 08, 2016	35.15	35.33	34.96	35.08	574,233	-0.06(-0.17%)
Jun 07, 2016	34.79	35.15	34.68	35.14	948,855	+0.34(+0.98%)
Jun 06, 2016	34.57	34.95	34.33	34.80	1,077,757	+0.37(+1.09%)
Jun 03, 2016	35.49	35.49	34.35	34.43	2,055,724	-1.24(-3.48%)
Jun 02, 2016	35.40	35.67	35.16	35.67	1,359,709	+0.19(+0.53%)

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.

Robert Half International (NY: RHI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Robert Half International (NY: RHI )

Historical Prices

Sections

Services