Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	24.15	24.17	23.71	24.10	231,148	-0.05(-0.21%)
Jun 29, 2016	24.03	24.51	24.03	24.15	17,893	+0.12(+0.50%)
Jun 28, 2016	24.15	24.97	23.81	24.03	36,467	-0.12(-0.50%)
Jun 27, 2016	24.08	24.91	23.82	24.15	58,794	+0.44(+1.86%)
Jun 24, 2016	24.04	25.30	23.60	23.71	512,765	-0.84(-3.42%)
Jun 23, 2016	22.30	24.75	22.30	24.55	36,889	+0.62(+2.59%)
Jun 22, 2016	23.97	24.00	23.28	23.93	14,840	-0.02(-0.08%)
Jun 21, 2016	23.61	24.26	23.29	23.95	39,928	+0.20(+0.84%)
Jun 20, 2016	24.65	24.73	23.74	23.75	16,570	-0.65(-2.66%)
Jun 17, 2016	24.51	25.87	23.98	24.40	22,897	-0.22(-0.89%)
Jun 16, 2016	24.75	25.89	24.50	24.62	15,737	-0.05(-0.20%)
Jun 15, 2016	24.21	24.99	24.21	24.67	62,348	+0.38(+1.56%)
Jun 14, 2016	25.04	25.86	24.04	24.29	4,587	-0.73(-2.92%)
Jun 13, 2016	25.45	25.89	25.02	25.02	7,595	-0.57(-2.23%)
Jun 10, 2016	25.61	25.98	25.50	25.59	7,636	+0.01(+0.04%)
Jun 09, 2016	25.70	25.94	25.48	25.58	16,712	-0.09(-0.35%)
Jun 08, 2016	25.77	25.77	25.54	25.67	3,475	-0.14(-0.54%)
Jun 07, 2016	25.75	25.90	25.42	25.81	10,027	+0.06(+0.23%)
Jun 06, 2016	25.88	25.95	25.51	25.75	7,088	+0.05(+0.19%)
Jun 03, 2016	25.69	25.95	25.43	25.70	5,442	+0.08(+0.31%)
Jun 02, 2016	25.78	25.94	25.41	25.62	4,756	-0.18(-0.70%)
Jun 01, 2016	25.60	25.95	25.60	25.80	6,843	+0.20(+0.78%)
May 31, 2016	25.60	25.95	25.40	25.60	12,174	-0.11(-0.43%)
May 27, 2016	25.72	25.71	25.71	25.71	4,000	+0.13(+0.51%)
May 26, 2016	25.75	25.75	25.58	25.58	3,024	-0.16(-0.62%)
May 25, 2016	25.75	25.95	25.72	25.74	6,586	+0.00(+0.00%)
May 24, 2016	25.69	25.75	25.39	25.74	10,242	+0.00(+0.00%)
May 23, 2016	25.52	25.80	24.96	25.74	12,337	+0.19(+0.74%)
May 20, 2016	25.25	25.75	25.25	25.55	4,313	-0.12(-0.47%)
May 19, 2016	25.59	25.80	25.59	25.67	7,558	+0.06(+0.23%)
May 18, 2016	25.30	25.65	25.30	25.61	1,845	+0.40(+1.59%)
May 17, 2016	25.69	25.70	25.21	25.21	4,110	-0.45(-1.75%)
May 16, 2016	25.33	25.75	25.17	25.66	7,639	+0.21(+0.83%)
May 13, 2016	25.74	25.74	25.43	25.45	5,883	-0.13(-0.51%)
May 12, 2016	25.70	25.74	25.50	25.58	4,065	+0.18(+0.71%)
May 11, 2016	25.75	25.75	25.40	25.40	4,317	-0.34(-1.32%)
May 10, 2016	25.68	25.75	25.57	25.74	6,449	+0.17(+0.66%)
May 09, 2016	25.60	25.68	25.57	25.57	11,273	-0.05(-0.20%)
May 06, 2016	24.91	25.68	24.91	25.62	7,525	+0.50(+1.97%)
May 05, 2016	25.20	25.37	24.78	25.12	15,726	-0.55(-2.12%)
May 04, 2016	25.68	25.68	25.48	25.67	6,387	-0.01(-0.04%)
May 03, 2016	25.60	25.68	25.52	25.68	13,812	+0.07(+0.27%)
May 02, 2016	25.50	25.75	25.05	25.61	16,413	+0.11(+0.43%)
Apr 29, 2016	25.49	25.64	25.01	25.50	10,578	+0.01(+0.04%)
Apr 28, 2016	25.00	25.61	24.60	25.49	38,193	+0.51(+2.04%)
Apr 27, 2016	25.04	25.04	24.89	24.98	6,154	+0.13(+0.52%)
Apr 26, 2016	25.00	25.10	24.26	24.85	14,586	+0.07(+0.28%)
Apr 25, 2016	24.60	24.79	24.43	24.78	11,192	+0.18(+0.73%)
Apr 22, 2016	24.57	24.80	24.50	24.60	10,082	-0.36(-1.44%)
Apr 21, 2016	24.57	24.96	24.48	24.96	3,391	+0.47(+1.92%)
Apr 20, 2016	24.50	24.60	24.46	24.49	10,037	-0.15(-0.61%)
Apr 19, 2016	24.38	24.65	24.38	24.64	8,319	+0.34(+1.40%)
Apr 18, 2016	24.59	24.59	24.11	24.30	6,653	-0.11(-0.45%)
Apr 15, 2016	24.49	24.54	24.37	24.41	4,346	-0.08(-0.33%)
Apr 14, 2016	24.36	24.82	24.34	24.49	10,511	-0.01(-0.04%)
Apr 13, 2016	24.65	24.66	24.31	24.50	7,395	-0.30(-1.21%)
Apr 12, 2016	24.44	24.99	24.44	24.80	7,938	+0.31(+1.27%)
Apr 11, 2016	24.50	24.55	24.37	24.49	3,223	-0.03(-0.12%)
Apr 08, 2016	24.51	24.53	24.30	24.52	3,131	+0.13(+0.53%)
Apr 07, 2016	24.34	24.55	24.31	24.39	5,766	+0.03(+0.12%)
Apr 06, 2016	24.00	24.50	23.72	24.36	9,554	+0.21(+0.87%)
Apr 05, 2016	23.94	24.33	23.94	24.15	9,334	-0.05(-0.21%)
Apr 04, 2016	24.25	24.80	24.03	24.20	8,139	+0.19(+0.79%)
Apr 01, 2016	24.44	24.65	23.50	24.01	8,188	-0.40(-1.64%)
Mar 31, 2016	25.00	25.00	24.41	24.41	7,924	-0.40(-1.61%)
Mar 30, 2016	25.14	25.14	24.48	24.81	7,413	-0.05(-0.20%)
Mar 29, 2016	25.25	25.30	24.86	24.86	18,339	-0.62(-2.43%)
Mar 28, 2016	25.63	25.63	24.60	25.48	6,774	-0.22(-0.86%)
Mar 24, 2016	25.50	25.70	25.70	25.70	15,600	-0.04(-0.16%)
Mar 23, 2016	25.30	25.95	24.80	25.74	9,439	+0.44(+1.74%)
Mar 22, 2016	25.13	25.40	24.70	25.30	13,831	+0.25(+1.00%)
Mar 21, 2016	24.90	25.25	24.66	25.05	12,109	+0.07(+0.28%)
Mar 18, 2016	24.62	24.98	23.80	24.98	22,164	+0.01(+0.04%)
Mar 17, 2016	24.99	24.99	24.25	24.97	6,119	-0.02(-0.08%)
Mar 16, 2016	24.99	24.99	24.90	24.99	886	+0.00(+0.00%)
Mar 15, 2016	24.28	25.17	24.03	24.99	14,663	+0.54(+2.21%)
Mar 14, 2016	24.10	24.46	23.91	24.45	5,348	+0.20(+0.82%)
Mar 11, 2016	23.40	24.25	23.16	24.25	10,498	+0.25(+1.04%)
Mar 10, 2016	24.21	24.21	23.10	24.00	10,376	-0.23(-0.95%)
Mar 09, 2016	23.04	24.24	23.04	24.23	9,258	+0.91(+3.90%)
Mar 08, 2016	23.55	23.70	23.00	23.32	7,575	-0.20(-0.85%)
Mar 07, 2016	23.78	24.01	22.82	23.52	11,599	+0.00(+0.00%)
Mar 04, 2016	24.44	24.44	23.39	23.52	11,361	-0.61(-2.53%)
Mar 03, 2016	22.85	24.75	22.85	24.13	10,588	+0.25(+1.05%)
Mar 02, 2016	22.97	24.58	22.92	23.88	8,696	+0.92(+4.01%)
Mar 01, 2016	22.65	23.00	22.55	22.96	4,935	+0.44(+1.95%)
Feb 29, 2016	22.55	22.68	22.52	22.52	7,780	-0.07(-0.31%)
Feb 26, 2016	22.65	22.80	22.59	22.59	8,393	+0.08(+0.36%)
Feb 25, 2016	22.50	23.00	22.40	22.51	10,128	-0.12(-0.53%)
Feb 24, 2016	22.65	22.67	22.55	22.63	10,754	+0.03(+0.13%)
Feb 23, 2016	22.25	22.74	22.10	22.60	5,460	+0.00(+0.00%)
Feb 22, 2016	22.15	22.65	22.00	22.60	10,623	+0.43(+1.94%)
Feb 19, 2016	22.54	22.60	22.17	22.17	4,143	-0.35(-1.55%)
Feb 18, 2016	22.21	22.65	22.21	22.52	1,911	+0.06(+0.27%)
Feb 17, 2016	22.62	22.65	22.45	22.46	2,188	-0.14(-0.62%)
Feb 16, 2016	22.08	22.64	22.07	22.60	5,309	-0.03(-0.13%)
Feb 12, 2016	22.15	22.63	22.63	22.63	1,300	+0.48(+2.17%)
Feb 11, 2016	22.41	22.50	21.83	22.15	12,235	-0.54(-2.38%)
Feb 10, 2016	22.70	22.70	22.44	22.69	3,406	+0.10(+0.44%)
Feb 09, 2016	22.08	22.93	21.90	22.59	6,253	-0.01(-0.04%)
Feb 08, 2016	22.60	22.99	22.55	22.60	2,522	-0.18(-0.79%)
Feb 05, 2016	22.53	23.00	22.06	22.78	13,853	+0.33(+1.47%)
Feb 04, 2016	22.55	22.58	22.00	22.45	2,890	-0.13(-0.58%)
Feb 03, 2016	22.60	22.60	22.40	22.58	965	+0.03(+0.13%)
Feb 02, 2016	22.55	22.55	22.52	22.55	506	+0.02(+0.09%)
Feb 01, 2016	22.57	22.65	22.15	22.53	7,465	-0.12(-0.53%)
Jan 29, 2016	22.36	22.65	22.28	22.65	6,408	+0.08(+0.35%)
Jan 28, 2016	22.02	22.60	22.02	22.57	6,652	+0.38(+1.71%)
Jan 27, 2016	22.59	22.59	22.02	22.19	8,042	-0.22(-0.98%)
Jan 26, 2016	22.41	22.41	21.61	22.41	5,172	+0.40(+1.82%)
Jan 25, 2016	22.17	22.18	21.77	22.01	4,979	+0.10(+0.46%)
Jan 22, 2016	21.85	21.99	21.80	21.91	2,962	-0.06(-0.27%)
Jan 21, 2016	22.38	22.38	21.42	21.97	2,084	+0.07(+0.32%)
Jan 20, 2016	22.41	22.54	21.30	21.90	23,503	-1.10(-4.78%)
Jan 19, 2016	23.10	23.10	22.60	23.00	1,385	+0.38(+1.68%)
Jan 15, 2016	23.43	22.62	22.62	22.62	5,400	-1.03(-4.36%)
Jan 14, 2016	23.70	24.16	23.07	23.65	6,205	+0.24(+1.03%)
Jan 13, 2016	23.80	24.19	23.25	23.41	10,798	-0.39(-1.64%)
Jan 12, 2016	23.80	23.99	23.30	23.80	4,242	+0.22(+0.93%)
Jan 11, 2016	23.80	24.20	23.06	23.58	9,558	-0.22(-0.92%)
Jan 08, 2016	24.21	24.60	23.10	23.80	19,195	+0.31(+1.32%)
Jan 07, 2016	23.11	24.23	21.92	23.49	25,637	+0.49(+2.13%)
Jan 06, 2016	21.93	23.10	21.93	23.00	9,226	+1.34(+6.19%)
Jan 05, 2016	22.00	22.90	21.66	21.66	4,037	-1.04(-4.58%)
Jan 04, 2016	22.70	22.95	22.70	22.70	9,771	+0.00(+0.00%)
Dec 31, 2015	22.09	22.70	22.70	22.70	600	+0.70(+3.18%)
Dec 30, 2015	21.59	22.00	21.21	22.00	10,991	+0.18(+0.82%)
Dec 29, 2015	21.50	22.08	21.45	21.82	7,697	+0.21(+0.97%)
Dec 28, 2015	22.68	22.68	21.27	21.61	7,995	-0.23(-1.05%)
Dec 24, 2015	22.01	21.84	21.84	21.84	3,900	+0.00(+0.00%)
Dec 23, 2015	21.80	21.84	21.80	21.84	603	-0.03(-0.15%)
Dec 22, 2015	22.11	22.18	21.50	21.87	5,120	+0.24(+1.12%)
Dec 21, 2015	21.90	22.08	21.45	21.63	20,194	-0.23(-1.05%)
Dec 18, 2015	21.85	22.26	21.85	21.86	6,180	+0.01(+0.05%)
Dec 17, 2015	22.00	22.05	21.85	21.85	2,976	-0.13(-0.59%)
Dec 16, 2015	21.69	22.00	21.69	21.98	1,069	+0.16(+0.73%)
Dec 14, 2015	21.50	21.82	21.82	21.82	800	+0.41(+1.91%)
Dec 11, 2015	21.72	21.72	21.41	21.41	824	+0.03(+0.14%)
Dec 10, 2015	21.38	21.38	21.38	21.38	434	-0.15(-0.70%)
Dec 09, 2015	21.55	21.63	21.51	21.53	1,683	-0.18(-0.83%)
Dec 08, 2015	21.91	22.00	21.51	21.71	4,353	+0.20(+0.93%)
Dec 07, 2015	21.70	21.70	21.50	21.51	2,241	-0.49(-2.23%)
Dec 04, 2015	21.86	22.00	21.36	22.00	2,724	-0.15(-0.68%)
Dec 03, 2015	21.40	22.15	21.40	22.15	2,326	+0.18(+0.82%)
Dec 02, 2015	22.06	22.10	21.49	21.97	3,627	+0.00(+0.00%)
Dec 01, 2015	21.15	22.45	21.15	21.97	2,930	-0.07(-0.32%)
Nov 30, 2015	22.40	22.43	21.78	22.04	5,501	-0.31(-1.39%)
Nov 27, 2015	22.30	22.50	22.30	22.35	1,496	-0.15(-0.67%)
Nov 25, 2015	22.42	22.50	22.50	22.50	600	+0.26(+1.17%)
Nov 24, 2015	22.40	22.40	22.22	22.24	1,002	-0.17(-0.76%)
Nov 23, 2015	22.50	22.50	21.63	22.41	3,995	-0.03(-0.13%)
Nov 20, 2015	22.00	22.44	21.35	22.44	9,960	+0.46(+2.09%)
Nov 19, 2015	21.99	22.18	21.50	21.98	3,356	+0.84(+3.97%)
Nov 18, 2015	21.58	22.10	21.12	21.14	7,244	-0.21(-0.98%)
Nov 17, 2015	21.09	21.35	21.06	21.35	105,886	+0.20(+0.95%)
Nov 16, 2015	21.60	21.60	20.69	21.15	5,808	-0.25(-1.17%)
Nov 13, 2015	20.50	22.00	20.50	21.40	2,442	+0.96(+4.70%)
Nov 12, 2015	20.58	20.85	20.43	20.44	4,015	-0.44(-2.11%)
Nov 11, 2015	21.43	21.85	20.88	20.88	6,644	-0.63(-2.93%)
Nov 10, 2015	22.17	22.17	21.51	21.51	4,233	-0.69(-3.11%)
Nov 09, 2015	22.65	22.75	22.20	22.20	2,956	-0.45(-1.99%)
Nov 06, 2015	22.60	22.65	22.50	22.65	2,517	-0.22(-0.96%)
Nov 05, 2015	22.54	22.87	22.00	22.87	30,669	-0.02(-0.09%)
Nov 04, 2015	22.88	22.90	22.88	22.89	967	+0.06(+0.26%)
Nov 03, 2015	22.85	22.90	22.80	22.83	4,057	-0.07(-0.28%)
Nov 02, 2015	22.90	22.90	22.70	22.89	5,985	-0.00(-0.02%)
Oct 30, 2015	22.37	22.98	22.07	22.90	1,910	+0.91(+4.14%)
Oct 29, 2015	21.90	22.50	21.90	21.99	2,831	-0.01(-0.05%)
Oct 28, 2015	21.75	22.00	21.75	22.00	2,166	+0.01(+0.05%)
Oct 27, 2015	21.38	21.99	21.38	21.99	326	+0.50(+2.33%)
Oct 26, 2015	21.41	21.50	21.41	21.49	1,018	+0.29(+1.37%)
Oct 23, 2015	21.39	21.39	21.20	21.20	1,360	-0.05(-0.24%)
Oct 22, 2015	21.01	21.25	21.01	21.25	239	+0.59(+2.86%)
Oct 21, 2015	20.60	21.46	20.60	20.66	2,246	+0.01(+0.05%)
Oct 20, 2015	20.54	20.65	20.52	20.65	881	+0.05(+0.24%)
Oct 19, 2015	20.51	20.60	20.51	20.60	824	-0.59(-2.78%)
Oct 16, 2015	21.03	21.19	20.52	21.19	11,160	+0.36(+1.73%)
Oct 15, 2015	20.57	21.20	20.43	20.83	10,388	+0.34(+1.66%)
Oct 14, 2015	20.36	20.49	20.36	20.49	2,785	+0.02(+0.10%)
Oct 13, 2015	19.81	20.47	19.81	20.47	613	+0.57(+2.86%)
Oct 12, 2015	20.22	20.25	19.90	19.90	2,860	-0.17(-0.85%)
Oct 09, 2015	20.07	20.07	20.07	20.07	179	-0.40(-1.95%)
Oct 08, 2015	20.50	20.50	20.47	20.47	374	+0.07(+0.34%)
Oct 07, 2015	20.40	20.40	20.07	20.40	2,296	+0.58(+2.93%)
Oct 06, 2015	20.25	21.00	19.82	19.82	1,086	-0.31(-1.54%)
Oct 05, 2015	21.11	21.22	19.86	20.13	3,752	-0.37(-1.80%)
Oct 02, 2015	19.28	20.95	19.28	20.50	12,310	+0.98(+5.02%)
Oct 01, 2015	20.55	21.11	19.52	19.52	7,154	-0.97(-4.73%)
Sep 30, 2015	20.32	21.00	19.84	20.49	5,517	+0.63(+3.20%)
Sep 29, 2015	19.61	20.50	19.61	19.86	3,957	+0.45(+2.29%)
Sep 28, 2015	19.12	19.41	19.01	19.41	4,224	+0.07(+0.36%)
Sep 25, 2015	19.67	19.67	19.20	19.34	21,256	-0.16(-0.82%)
Sep 24, 2015	19.42	19.77	19.41	19.50	2,426	-0.25(-1.27%)
Sep 23, 2015	20.25	20.49	19.50	19.75	7,125	-0.25(-1.25%)
Sep 22, 2015	19.42	20.01	19.42	20.00	929	+0.30(+1.50%)
Sep 21, 2015	20.41	20.41	19.64	19.70	1,373	+0.19(+1.00%)
Sep 18, 2015	20.20	20.20	19.51	19.51	9,436	-0.50(-2.50%)
Sep 17, 2015	20.13	20.13	19.95	20.01	2,744	-0.12(-0.60%)
Sep 16, 2015	19.98	20.15	19.98	20.13	5,930	+0.20(+1.00%)
Sep 15, 2015	19.90	19.99	19.75	19.93	2,752	+0.27(+1.37%)
Sep 14, 2015	19.81	19.99	19.66	19.66	412	-0.33(-1.65%)
Sep 11, 2015	19.80	19.99	19.80	19.99	588	+0.19(+0.96%)
Sep 10, 2015	19.25	20.07	19.25	19.80	1,641	+0.31(+1.59%)
Sep 09, 2015	20.14	20.14	19.20	19.49	6,437	-0.51(-2.55%)
Sep 08, 2015	20.06	20.15	20.00	20.00	2,862	+0.55(+2.83%)
Sep 04, 2015	19.90	19.45	19.45	19.45	2,300	-0.70(-3.47%)
Sep 03, 2015	20.20	20.20	20.15	20.15	1,467	-0.11(-0.54%)
Sep 02, 2015	20.26	20.50	20.26	20.26	3,857	+0.04(+0.20%)
Sep 01, 2015	20.01	20.22	19.66	20.22	4,890	+0.09(+0.45%)
Aug 31, 2015	20.34	20.34	20.13	20.13	2,541	-0.16(-0.79%)
Aug 28, 2015	20.57	20.88	20.29	20.29	1,187	+0.04(+0.20%)
Aug 27, 2015	20.28	20.32	20.25	20.25	6,256	+0.04(+0.20%)
Aug 26, 2015	20.21	20.21	20.21	20.21	200	-0.01(-0.05%)
Aug 25, 2015	20.88	20.88	20.20	20.22	1,758	+0.15(+0.75%)
Aug 24, 2015	20.80	20.98	20.00	20.07	13,378	-1.02(-4.81%)
Aug 21, 2015	21.00	21.09	21.00	21.09	9,758	+0.07(+0.36%)
Aug 20, 2015	21.00	21.19	21.00	21.01	7,067	-0.18(-0.85%)
Aug 19, 2015	21.00	21.19	21.00	21.19	354	+0.18(+0.85%)
Aug 18, 2015	21.22	21.22	21.01	21.01	2,251	-0.18(-0.84%)
Aug 17, 2015	20.80	21.22	20.80	21.19	1,730	+0.19(+0.90%)
Aug 13, 2015	21.00	21.00	21.00	21.00	96	-0.19(-0.90%)
Aug 12, 2015	21.01	21.19	20.80	21.19	5,125	+0.03(+0.14%)
Aug 11, 2015	21.16	21.16	21.16	21.16	102	-0.02(-0.09%)
Aug 10, 2015	20.99	21.21	20.99	21.18	1,190	+0.64(+3.12%)
Aug 07, 2015	20.64	20.64	20.54	20.54	1,218	-0.21(-1.01%)
Aug 06, 2015	20.43	20.89	20.43	20.75	515	-0.32(-1.52%)
Aug 05, 2015	21.22	21.22	20.89	21.07	631	-0.03(-0.14%)
Aug 04, 2015	20.57	21.22	20.50	21.10	7,695	+0.31(+1.49%)
Aug 03, 2015	20.32	20.79	20.02	20.79	5,524	+0.45(+2.21%)
Jul 31, 2015	20.71	20.71	20.32	20.34	1,661	-0.37(-1.79%)
Jul 29, 2015	20.98	20.71	20.71	20.71	14	+0.38(+1.87%)
Jul 28, 2015	20.00	20.54	20.00	20.33	23,619	-0.17(-0.83%)
Jul 27, 2015	20.22	20.88	20.21	20.50	5,741	-0.46(-2.19%)
Jul 24, 2015	20.54	20.96	20.01	20.96	1,700	-0.14(-0.66%)
Jul 23, 2015	20.00	21.10	20.00	21.10	1,846	-0.12(-0.57%)
Jul 22, 2015	20.56	21.22	20.30	21.22	3,208	+0.97(+4.79%)
Jul 21, 2015	18.50	20.25	18.50	20.25	5,338	+1.77(+9.58%)
Jul 20, 2015	18.98	18.98	18.46	18.48	918	-0.43(-2.27%)
Jul 17, 2015	18.91	18.91	18.91	18.91	248	+0.39(+2.11%)
Jul 16, 2015	19.10	19.10	18.20	18.52	6,705	-0.30(-1.59%)
Jul 15, 2015	18.08	18.82	18.07	18.82	31,667	+0.76(+4.21%)
Jul 14, 2015	17.86	18.20	17.86	18.06	49,685	+0.19(+1.06%)
Jul 13, 2015	17.92	18.19	17.81	17.87	16,434	+0.10(+0.56%)
Jul 10, 2015	17.95	17.95	17.60	17.77	43,954	-0.10(-0.56%)
Jul 09, 2015	18.06	18.35	17.87	17.87	3,443	+0.00(+0.00%)
Jul 08, 2015	18.21	18.25	17.79	17.87	3,254	-0.28(-1.54%)
Jul 07, 2015	18.14	18.32	18.12	18.15	12,489	+0.04(+0.19%)
Jul 06, 2015	18.09	18.11	17.95	18.11	2,100	+0.23(+1.31%)
Jul 02, 2015	17.92	17.88	17.88	17.88	1,000	-0.25(-1.38%)

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.