Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.00	46.25	45.85	45.85	57,174	-0.20(-0.43%)
Apr 27, 2018	46.25	46.30	46.05	46.05	6,074	-0.25(-0.54%)
Apr 26, 2018	46.50	46.88	46.30	46.30	13,246	-0.15(-0.32%)
Apr 25, 2018	46.75	47.00	46.35	46.45	9,829	-0.20(-0.43%)
Apr 24, 2018	47.45	47.55	46.65	46.65	11,843	-0.65(-1.37%)
Apr 23, 2018	47.30	47.50	46.50	47.30	5,278	+0.05(+0.11%)
Apr 20, 2018	46.85	47.35	46.60	47.25	11,528	+0.30(+0.64%)
Apr 19, 2018	46.15	47.20	46.15	46.95	7,539	+0.65(+1.40%)
Apr 18, 2018	46.10	46.40	46.10	46.30	4,729	+0.30(+0.65%)
Apr 17, 2018	45.85	46.35	45.70	46.00	13,359	+0.30(+0.66%)
Apr 16, 2018	45.60	45.75	45.15	45.70	3,424	+0.25(+0.55%)
Apr 13, 2018	45.45	45.70	44.79	45.45	22,174	+0.00(+0.00%)
Apr 12, 2018	45.30	45.50	45.25	45.45	7,800	+0.45(+1.00%)
Apr 11, 2018	44.60	45.10	44.60	45.00	4,635	+0.10(+0.22%)
Apr 10, 2018	44.85	45.20	44.45	44.90	12,908	+0.35(+0.79%)
Apr 09, 2018	44.50	45.33	44.45	44.55	10,250	+0.10(+0.22%)
Apr 06, 2018	44.40	45.00	44.05	44.45	23,067	-0.05(-0.11%)
Apr 05, 2018	45.55	45.65	44.20	44.50	19,794	-0.80(-1.77%)
Apr 04, 2018	44.55	45.45	44.55	45.30	3,902	+0.45(+1.00%)
Apr 03, 2018	44.40	44.95	44.40	44.85	7,978	+0.50(+1.13%)
Apr 02, 2018	44.30	45.05	44.15	44.35	20,913	-0.15(-0.34%)
Mar 29, 2018		44.50	44.50	44.50	0	-0.05(-0.11%)
Mar 28, 2018	44.15	45.00	44.15	44.55	15,339	-0.15(-0.34%)
Mar 27, 2018	45.30	45.55	44.50	44.70	6,437	-0.50(-1.11%)
Mar 26, 2018	44.40	45.45	44.40	45.20	8,935	+1.50(+3.43%)
Mar 23, 2018	44.90	45.25	43.65	43.70	10,930	-1.10(-2.46%)
Mar 22, 2018	45.80	45.80	44.75	44.80	6,006	-1.30(-2.82%)
Mar 21, 2018	45.40	46.20	45.30	46.10	9,721	+0.60(+1.32%)
Mar 20, 2018	46.40	46.55	45.50	45.50	6,743	-1.05(-2.26%)
Mar 19, 2018	45.65	46.70	45.65	46.55	7,820	+0.70(+1.53%)
Mar 16, 2018	45.55	45.90	45.25	45.85	25,468	+0.20(+0.44%)
Mar 15, 2018	44.95	45.80	44.95	45.65	4,797	+0.45(+1.00%)
Mar 14, 2018	46.05	46.05	45.20	45.20	7,960	-0.60(-1.31%)
Mar 13, 2018	46.30	46.30	44.90	45.80	10,798	-0.30(-0.65%)
Mar 12, 2018	45.70	46.10	45.65	46.10	22,398	+0.40(+0.88%)
Mar 09, 2018	45.40	45.85	45.20	45.70	47,330	+0.40(+0.88%)
Mar 08, 2018	44.90	45.30	44.85	45.30	10,206	+0.40(+0.89%)
Mar 07, 2018	44.50	45.74	44.50	44.90	9,745	-0.35(-0.77%)
Mar 06, 2018	45.35	45.55	45.01	45.25	9,476	-0.20(-0.44%)
Mar 05, 2018	43.00	45.75	42.85	45.45	41,152	+2.15(+4.97%)
Mar 02, 2018	42.45	43.30	41.20	43.30	7,733	+1.05(+2.49%)
Mar 01, 2018	42.00	43.05	41.70	42.25	13,698	+0.10(+0.24%)
Feb 28, 2018	43.35	43.75	41.80	42.15	12,354	-1.05(-2.43%)
Feb 27, 2018	43.50	43.60	43.00	43.20	3,897	-0.30(-0.69%)
Feb 26, 2018	43.55	43.55	43.10	43.50	3,191	+0.15(+0.35%)
Feb 23, 2018	43.50	43.55	43.10	43.35	4,000	-0.05(-0.12%)
Feb 22, 2018	43.60	43.60	43.22	43.40	4,889	-0.25(-0.57%)
Feb 21, 2018	43.45	44.15	43.45	43.65	11,539	+0.30(+0.69%)
Feb 20, 2018	43.45	43.65	43.30	43.35	6,993	-0.10(-0.23%)
Feb 16, 2018		43.45	43.45	43.45	0	+0.05(+0.12%)
Feb 15, 2018	43.52	43.70	43.25	43.40	8,628	+0.20(+0.46%)
Feb 14, 2018	42.70	43.32	42.70	43.20	11,853	+0.25(+0.58%)
Feb 13, 2018	43.00	43.50	42.90	42.95	3,840	-0.20(-0.46%)
Feb 12, 2018	43.85	43.90	43.12	43.15	9,477	-0.55(-1.26%)
Feb 09, 2018	43.30	43.90	43.00	43.70	15,703	+0.70(+1.63%)
Feb 08, 2018	43.70	43.75	43.45	43.00	14,487	-0.70(-1.60%)
Feb 07, 2018		44.00	43.60	43.70	6,451	-0.05(-0.11%)
Feb 06, 2018	43.20	44.15	43.20	43.75	17,522	-0.15(-0.34%)
Feb 05, 2018	44.05	44.65	43.75	43.90	17,245	-0.45(-1.01%)
Feb 02, 2018	44.10	44.62	44.00	44.35	67,074	+0.00(+0.00%)
Feb 01, 2018	43.55	44.35	43.55	44.35	17,029	+0.80(+1.84%)
Jan 31, 2018	43.50	43.85	43.30	43.55	17,572	+0.05(+0.11%)
Jan 30, 2018	43.25	43.25	43.25	43.50	10,066	+0.20(+0.46%)
Jan 29, 2018	43.85	44.00	43.15	43.30	15,202	-0.70(-1.59%)
Jan 26, 2018	44.00	44.00	43.75	44.00	13,652	+0.25(+0.57%)
Jan 25, 2018	44.10	44.10	42.75	43.75	15,774	+0.05(+0.11%)
Jan 24, 2018	44.00	44.65	43.15	43.70	15,664	-0.55(-1.24%)
Jan 23, 2018	43.50	44.25	40.05	44.25	20,971	+0.40(+0.91%)
Jan 22, 2018	43.20	43.85	42.70	43.85	15,160	+0.45(+1.04%)
Jan 19, 2018	42.55	43.50	42.55	43.40	22,874	+0.70(+1.64%)
Jan 18, 2018	42.70	42.80	42.60	42.70	28,485	+0.00(+0.00%)
Jan 17, 2018	42.60	43.10	42.60	42.70	18,472	-0.10(-0.23%)
Jan 16, 2018	43.05	43.05	42.90	42.80	17,025	-0.20(-0.47%)
Jan 12, 2018		43.00	43.00	43.00	0	+0.10(+0.23%)
Jan 11, 2018	42.30	42.90	42.10	42.90	4,927	+0.60(+1.42%)
Jan 10, 2018		42.10	42.00	42.30	5,030	+0.20(+0.48%)
Jan 09, 2018	42.20	42.50	42.05	42.10	5,231	-0.15(-0.36%)
Jan 08, 2018	41.95	42.40	41.95	42.25	5,657	+0.05(+0.12%)
Jan 05, 2018	41.75	42.20	41.40	42.20	22,665	+0.55(+1.32%)
Jan 04, 2018	41.40	41.95	41.40	41.65	8,984	+0.35(+0.85%)
Jan 03, 2018	41.15	41.35	41.08	41.30	15,214	+0.30(+0.73%)
Jan 02, 2018		41.70	40.80	41.00	24,143	-0.25(-0.61%)
Dec 29, 2017		41.25	41.25	41.25	0	+0.00(+0.00%)
Dec 28, 2017	41.67	41.67	41.25	41.25	3,948	-0.20(-0.48%)
Dec 27, 2017	41.85	41.95	41.20	41.45	13,452	-0.15(-0.36%)
Dec 26, 2017	41.00	41.60	41.00	41.60	10,469	+0.55(+1.34%)
Dec 22, 2017	41.65	41.65	41.00	41.05	69,150	-0.55(-1.32%)
Dec 21, 2017	41.50	41.82	41.05	41.60	18,522	-0.20(-0.48%)
Dec 20, 2017	41.80	42.00	41.00	41.80	17,794	+0.05(+0.12%)
Dec 19, 2017		41.90	40.30	41.75	18,096	-0.20(-0.48%)
Dec 18, 2017	41.80	42.20	41.55	41.95	14,890	+0.25(+0.60%)
Dec 15, 2017	40.75	41.90	40.50	41.70	32,103	+0.95(+2.33%)
Dec 14, 2017	41.60	41.60	40.60	40.75	3,985	-0.45(-1.09%)
Dec 13, 2017	41.10	41.40	41.10	41.20	9,862	+0.35(+0.86%)
Dec 12, 2017	41.50	41.50	40.75	40.85	6,596	-0.35(-0.85%)
Dec 11, 2017	41.15	41.80	40.90	41.20	9,198	-0.40(-0.96%)
Dec 08, 2017	42.15	42.15	41.35	41.60	8,907	-0.40(-0.95%)
Dec 07, 2017	42.50	42.50	41.77	42.00	5,602	+0.25(+0.60%)
Dec 06, 2017	42.10	42.25	41.75	41.75	6,069	-0.35(-0.83%)
Dec 05, 2017	42.65	42.90	42.10	42.10	22,713	-0.70(-1.64%)
Dec 04, 2017	43.15	43.15	42.65	42.80	8,671	+0.10(+0.23%)
Dec 01, 2017	42.30	42.75	42.30	42.70	4,762	-0.20(-0.47%)
Nov 30, 2017	42.55	43.20	41.74	42.90	16,626	+0.45(+1.06%)
Nov 29, 2017	41.25	42.55	41.25	42.45	15,778	+0.70(+1.68%)
Nov 28, 2017	40.50	42.00	40.50	41.75	8,136	+0.40(+0.97%)
Nov 27, 2017	41.00	41.35	40.85	41.35	7,365	-0.10(-0.24%)
Nov 24, 2017	40.83	41.45	40.80	41.45	5,505	+0.05(+0.12%)
Nov 22, 2017	40.90	41.75	40.12	41.40	8,973	+0.00(+0.00%)
Nov 21, 2017	40.85	41.60	40.50	41.40	7,773	+0.90(+2.22%)
Nov 20, 2017	40.40	40.75	39.70	40.50	7,533	+0.30(+0.75%)
Nov 17, 2017	40.10	40.20	39.40	40.20	4,344	-0.20(-0.50%)
Nov 16, 2017	39.80	40.45	39.80	40.40	8,089	+0.90(+2.28%)
Nov 15, 2017	39.30	40.10	39.30	39.50	6,545	-0.10(-0.25%)
Nov 14, 2017	38.70	39.65	38.70	39.60	7,560	+0.55(+1.41%)
Nov 13, 2017	39.00	39.05	38.65	39.05	4,560	-0.10(-0.26%)
Nov 10, 2017	39.40	39.65	39.15	39.15	31,461	-0.05(-0.13%)
Nov 09, 2017	38.90	39.30	38.90	39.20	10,266	-0.10(-0.25%)
Nov 08, 2017	39.40	39.40	38.90	39.30	15,207	+0.15(+0.38%)
Nov 07, 2017	39.10	39.25	38.90	39.15	9,710	-0.10(-0.25%)
Nov 06, 2017	39.10	39.30	39.00	39.25	5,759	+0.15(+0.38%)
Nov 03, 2017	39.00	39.30	38.90	39.10	10,382	-0.20(-0.51%)
Nov 02, 2017	38.35	39.30	38.35	39.30	5,601	+0.70(+1.81%)
Nov 01, 2017	38.50	38.90	38.35	38.60	8,002	+0.05(+0.13%)
Oct 31, 2017	39.25	39.30	38.50	38.55	16,378	+0.05(+0.13%)
Oct 30, 2017	39.35	40.10	38.20	38.50	29,899	-1.70(-4.23%)
Oct 27, 2017	38.80	41.10	38.80	40.20	27,891	+1.75(+4.55%)
Oct 26, 2017	37.90	38.45	37.90	38.45	6,425	+0.85(+2.26%)
Oct 25, 2017	37.45	37.85	37.40	37.60	34,997	-0.15(-0.40%)
Oct 24, 2017	37.30	37.90	36.70	37.75	5,841	+0.55(+1.48%)
Oct 23, 2017	36.00	37.65	36.00	37.20	6,681	-0.30(-0.80%)
Oct 20, 2017	37.75	37.75	36.12	37.50	65,018	+0.05(+0.13%)
Oct 19, 2017	37.25	37.55	37.25	37.45	3,118	+0.25(+0.67%)
Oct 18, 2017	37.55	37.55	37.15	37.20	7,600	+0.00(+0.00%)
Oct 17, 2017	37.65	37.65	37.05	37.20	23,844	-0.20(-0.53%)
Oct 16, 2017	37.10	37.60	37.10	37.40	5,977	+0.10(+0.27%)
Oct 13, 2017	37.20	37.35	36.95	37.30	4,881	+0.15(+0.40%)
Oct 12, 2017	37.25	37.60	37.10	37.15	9,269	-0.10(-0.27%)
Oct 11, 2017	37.25	37.25	37.05	37.25	13,578	+0.00(+0.00%)
Oct 10, 2017	37.15	37.25	37.10	37.25	13,910	+0.10(+0.27%)
Oct 09, 2017	37.10	37.20	36.90	37.15	7,472	+0.05(+0.13%)
Oct 06, 2017	36.85	37.25	36.85	37.10	6,539	-0.05(-0.13%)
Oct 05, 2017	36.99	37.15	36.90	37.15	16,787	+0.15(+0.41%)
Oct 04, 2017	37.15	37.15	36.70	37.00	15,217	-0.10(-0.27%)
Oct 03, 2017	36.80	37.15	36.70	37.10	17,853	+0.35(+0.95%)
Oct 02, 2017	36.25	36.75	36.25	36.75	13,393	+0.40(+1.10%)
Sep 29, 2017	36.20	36.60	36.20	36.35	20,103	-0.15(-0.41%)
Sep 28, 2017	36.40	36.70	36.25	36.50	11,609	+0.35(+0.97%)
Sep 27, 2017	36.15	36.75	36.05	36.15	34,047	+0.05(+0.14%)
Sep 26, 2017	35.15	36.30	34.83	36.10	26,870	+0.00(+0.00%)
Sep 25, 2017	35.80	36.15	35.80	36.10	23,243	-0.05(-0.14%)
Sep 22, 2017	35.74	36.20	35.74	36.15	14,110	+0.00(+0.00%)
Sep 21, 2017	36.00	36.23	35.90	36.15	13,647	-0.30(-0.82%)
Sep 20, 2017	35.00	36.45	35.00	36.45	17,554	+0.65(+1.82%)
Sep 19, 2017	35.35	35.85	35.35	35.80	6,154	+0.40(+1.13%)
Sep 18, 2017	35.00	35.55	34.95	35.40	23,239	+0.65(+1.87%)
Sep 15, 2017	35.35	35.35	34.55	34.75	36,514	-0.55(-1.56%)
Sep 14, 2017	34.60	35.50	34.25	35.30	10,810	+0.15(+0.43%)
Sep 13, 2017	35.60	35.90	35.05	35.15	23,025	-0.30(-0.85%)
Sep 12, 2017	34.60	35.60	34.60	35.45	11,215	+1.05(+3.05%)
Sep 11, 2017	33.90	34.50	33.90	34.40	6,627	+0.90(+2.69%)
Sep 08, 2017	34.45	34.80	33.45	33.50	7,604	-0.05(-0.15%)
Sep 07, 2017	34.00	34.30	33.25	33.55	7,620	-0.95(-2.75%)
Sep 06, 2017	35.30	35.30	34.50	34.50	4,365	-0.35(-1.00%)
Sep 05, 2017		35.40	34.85	34.85	6,355	-0.55(-1.55%)
Sep 01, 2017	35.40	35.55	35.35	35.40	23,692	+0.05(+0.14%)
Aug 31, 2017	35.25	35.40	35.25	35.35	17,385	+0.00(+0.00%)
Aug 30, 2017	35.00	35.55	35.00	35.35	9,171	-0.05(-0.14%)
Aug 29, 2017	35.55	35.70	35.32	35.40	8,551	-0.15(-0.42%)
Aug 28, 2017	35.95	36.00	35.45	35.55	6,437	-0.10(-0.28%)
Aug 25, 2017	35.30	35.90	35.30	35.65	18,474	+0.15(+0.42%)
Aug 24, 2017	35.25	35.75	35.10	35.50	72,149	+0.15(+0.42%)
Aug 23, 2017	34.80	35.55	34.75	35.35	12,646	+0.00(+0.00%)
Aug 22, 2017	35.50	35.70	35.12	35.35	5,438	-0.10(-0.28%)
Aug 21, 2017	35.70	35.70	35.20	35.45	5,814	-0.45(-1.25%)
Aug 18, 2017	35.45	36.10	35.45	35.90	36,143	-0.15(-0.42%)
Aug 17, 2017	36.00	36.05	35.95	36.05	15,152	+0.05(+0.14%)
Aug 16, 2017	36.00	36.05	35.95	36.00	7,607	+0.05(+0.14%)
Aug 15, 2017	36.00	36.25	35.95	35.95	10,937	-0.20(-0.55%)
Aug 14, 2017	34.55	36.25	34.55	36.15	15,358	+1.90(+5.55%)
Aug 11, 2017	35.80	35.80	34.15	34.25	13,242	-1.75(-4.86%)
Aug 10, 2017	36.65	36.65	35.60	36.00	12,833	-0.65(-1.77%)
Aug 09, 2017	36.60	36.80	36.45	36.65	5,252	-0.40(-1.08%)
Aug 08, 2017	36.71	37.10	36.60	37.05	7,352	+0.20(+0.54%)
Aug 07, 2017	36.90	37.00	36.75	36.85	6,732	-0.15(-0.41%)
Aug 04, 2017	37.00	37.00	36.55	37.00	6,470	+0.00(+0.00%)
Aug 03, 2017	36.64	37.05	36.45	37.00	17,456	+0.55(+1.51%)
Aug 02, 2017	36.60	36.80	36.45	36.45	5,122	-0.50(-1.35%)
Aug 01, 2017	36.95	37.15	36.70	36.95	8,747	+0.10(+0.27%)
Jul 31, 2017	37.00	37.10	36.65	36.85	6,013	-0.20(-0.54%)
Jul 28, 2017	36.90	37.15	36.80	37.05	4,694	-0.05(-0.13%)
Jul 27, 2017	37.20	37.20	36.85	37.10	10,057	+0.05(+0.13%)
Jul 26, 2017	37.15	37.15	36.90	37.05	5,973	+0.15(+0.41%)
Jul 25, 2017	36.90	37.15	36.90	36.90	7,482	+0.20(+0.54%)
Jul 24, 2017	36.95	37.20	36.60	36.70	5,122	-0.35(-0.94%)
Jul 21, 2017	37.15	37.15	36.45	37.05	16,960	+0.00(+0.00%)
Jul 20, 2017		37.15	36.50	37.05	5,387	+0.20(+0.54%)
Jul 19, 2017	36.90	37.10	36.60	36.85	6,665	+0.10(+0.27%)
Jul 18, 2017	36.50	37.05	36.33	36.75	15,188	+0.15(+0.41%)
Jul 17, 2017	36.90	37.05	36.50	36.60	7,615	-0.50(-1.35%)
Jul 14, 2017		37.15	36.55	37.10	4,975	-0.05(-0.13%)
Jul 13, 2017	37.50	37.50	36.80	37.15	5,123	-0.30(-0.80%)
Jul 12, 2017	37.05	37.45	37.05	37.45	8,479	+0.45(+1.22%)
Jul 11, 2017	36.50	37.15	36.50	37.00	9,899	-0.10(-0.27%)
Jul 10, 2017	37.05	37.25	36.85	37.10	16,115	+0.05(+0.13%)
Jul 07, 2017	37.05	37.70	36.95	37.05	44,043	+0.00(+0.00%)
Jul 06, 2017	37.00	37.10	37.00	37.05	19,129	+0.00(+0.00%)
Jul 05, 2017	37.10	37.40	36.85	37.05	18,844	-0.25(-0.67%)
Jul 03, 2017		37.50	36.95	37.30	18,104	+0.25(+0.67%)
Jun 30, 2017	37.20	37.50	36.80	37.05	10,660	+0.00(+0.00%)
Jun 29, 2017	37.05	37.20	36.75	37.05	35,391	+0.00(+0.00%)
Jun 28, 2017	36.40	37.10	36.20	37.05	27,543	+0.90(+2.49%)
Jun 27, 2017	36.05	36.35	35.90	36.15	12,505	+0.10(+0.28%)
Jun 26, 2017	35.70	36.25	35.55	36.05	12,412	+0.15(+0.42%)
Jun 23, 2017	35.00	36.00	34.05	35.90	124,228	+1.00(+2.87%)
Jun 22, 2017	34.85	35.42	34.35	34.90	22,014	+0.45(+1.31%)
Jun 21, 2017	35.50	35.50	34.25	34.45	10,988	-0.85(-2.41%)
Jun 20, 2017	35.35	35.80	34.95	35.30	8,003	-0.25(-0.70%)
Jun 19, 2017	36.27	36.35	35.10	35.55	15,507	-0.40(-1.11%)
Jun 16, 2017	35.70	36.00	35.10	35.95	59,111	-0.05(-0.14%)
Jun 15, 2017	36.00	36.05	35.80	36.00	9,057	+0.05(+0.14%)
Jun 14, 2017	35.75	35.95	35.00	35.95	10,996	+0.75(+2.13%)
Jun 13, 2017	35.80	37.40	34.90	35.20	26,093	-0.25(-0.71%)
Jun 12, 2017	35.35	35.95	34.65	35.45	19,800	+0.30(+0.85%)
Jun 09, 2017	35.62	35.95	35.15	35.15	18,174	+0.30(+0.86%)
Jun 08, 2017	35.00	35.10	34.80	34.85	27,530	+0.30(+0.87%)
Jun 07, 2017	34.75	35.20	34.30	34.55	23,264	-0.50(-1.43%)
Jun 06, 2017	35.80	35.95	34.85	35.05	12,664	-1.05(-2.91%)
Jun 05, 2017	35.20	36.45	35.20	36.10	8,195	-0.05(-0.14%)
Jun 02, 2017	35.25	36.85	35.25	36.15	20,646	+0.95(+2.70%)
Jun 01, 2017	34.55	35.65	34.40	35.20	29,269	+1.00(+2.92%)
May 31, 2017	34.10	34.85	33.85	34.20	33,259	-0.05(-0.15%)
May 30, 2017	34.35	34.50	33.90	34.25	6,850	-0.60(-1.72%)
May 26, 2017	35.20	35.20	34.85	34.85	3,025	-0.10(-0.29%)
May 25, 2017	35.00	35.21	34.95	34.95	4,872	-0.35(-0.99%)
May 24, 2017	35.45	35.45	35.25	35.30	3,556	+0.15(+0.43%)
May 23, 2017	35.25	35.35	34.85	35.15	12,574	+0.10(+0.29%)
May 22, 2017	35.10	35.10	34.85	35.05	15,573	+0.40(+1.15%)
May 19, 2017	34.55	35.07	33.70	34.65	13,715	+0.20(+0.58%)
May 18, 2017	34.40	34.75	34.05	34.45	10,700	+0.10(+0.29%)
May 17, 2017	34.30	34.70	33.75	34.35	21,810	-0.35(-1.01%)
May 16, 2017	34.55	34.85	34.45	34.70	4,674	+0.00(+0.00%)
May 15, 2017	34.65	35.10	34.35	34.70	14,005	+0.05(+0.14%)
May 12, 2017	34.40	34.95	34.15	34.65	16,623	+0.15(+0.43%)
May 11, 2017	34.05	34.60	33.70	34.50	12,395	+0.15(+0.44%)
May 10, 2017	34.70	34.90	34.35	34.35	5,022	-0.45(-1.29%)
May 09, 2017	35.25	35.45	34.70	34.80	37,797	-0.45(-1.28%)
May 08, 2017	35.10	35.35	34.65	35.25	19,154	+0.20(+0.57%)
May 05, 2017	35.35	35.35	34.90	35.05	3,707	-0.15(-0.43%)
May 04, 2017	35.30	35.35	35.00	35.20	2,185	+0.30(+0.86%)
May 03, 2017	34.90	35.15	34.30	34.90	24,821	+0.30(+0.87%)
May 02, 2017	35.00	35.00	34.10	34.60	48,662	-0.35(-1.00%)

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.