Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	40.92	41.40	40.71	40.78	18,751	-0.27(-0.66%)
Jul 30, 2019	40.81	41.48	40.81	41.05	15,720	+0.28(+0.69%)
Jul 29, 2019	41.20	41.95	40.76	40.77	16,810	-0.25(-0.61%)
Jul 26, 2019	40.32	41.58	39.95	41.02	31,400	+1.01(+2.52%)
Jul 25, 2019	39.76	40.50	39.65	40.01	19,681	+0.12(+0.30%)
Jul 24, 2019	38.38	39.89	38.36	39.89	13,935	+1.89(+4.97%)
Jul 23, 2019	37.43	38.34	37.42	38.00	18,305	+1.00(+2.70%)
Jul 22, 2019	37.60	37.92	36.45	37.00	10,707	-0.42(-1.12%)
Jul 19, 2019	37.81	38.09	37.34	37.42	9,700	-0.58(-1.53%)
Jul 18, 2019	37.81	38.13	37.67	38.00	9,640	+0.30(+0.80%)
Jul 17, 2019	37.46	38.00	37.46	37.70	98,509	-0.03(-0.08%)
Jul 16, 2019	37.74	37.74	36.87	37.73	11,524	-0.24(-0.63%)
Jul 15, 2019	38.05	38.05	37.50	37.97	6,126	+0.06(+0.16%)
Jul 12, 2019	37.70	38.14	37.43	37.91	25,700	+0.07(+0.18%)
Jul 11, 2019	38.13	38.30	37.74	37.84	17,480	-0.14(-0.37%)
Jul 10, 2019	37.95	38.22	37.05	37.98	7,171	-0.09(-0.24%)
Jul 09, 2019	38.18	38.50	38.00	38.07	8,386	-0.16(-0.42%)
Jul 08, 2019	38.74	38.74	37.60	38.23	8,151	-0.54(-1.39%)
Jul 05, 2019	38.27	39.03	37.96	38.77	8,700	+0.50(+1.31%)
Jul 03, 2019	38.31	38.31	38.23	38.27	1,900	+0.04(+0.10%)
Jul 02, 2019	38.85	38.85	37.83	38.23	4,852	-0.57(-1.47%)
Jul 01, 2019	39.18	39.43	38.55	38.80	23,316	-0.36(-0.92%)
Jun 28, 2019	38.49	39.31	37.23	39.16	91,000	+0.66(+1.71%)
Jun 27, 2019	37.43	38.50	37.23	38.50	21,235	+0.90(+2.39%)
Jun 26, 2019	37.59	37.66	37.43	37.60	19,312	+0.15(+0.40%)
Jun 25, 2019	37.55	37.88	37.44	37.45	34,514	+0.00(+0.00%)
Jun 24, 2019	37.71	37.71	37.40	37.45	17,742	-0.12(-0.32%)
Jun 21, 2019	37.25	37.66	37.12	37.57	41,500	+0.51(+1.38%)
Jun 20, 2019	37.17	37.25	36.43	37.06	12,263	+0.02(+0.05%)
Jun 19, 2019	36.58	37.04	36.52	37.04	18,714	+0.48(+1.31%)
Jun 18, 2019	36.13	36.56	36.00	36.56	16,758	+0.39(+1.08%)
Jun 17, 2019	36.75	36.75	35.93	36.17	8,631	-0.51(-1.39%)
Jun 14, 2019	36.39	36.85	36.00	36.68	34,500	+0.34(+0.94%)
Jun 13, 2019	36.29	36.45	36.15	36.34	13,789	+0.02(+0.06%)
Jun 12, 2019	36.14	36.32	36.00	36.32	7,123	+0.02(+0.06%)
Jun 11, 2019	35.65	36.39	35.55	36.30	13,651	+0.72(+2.02%)
Jun 10, 2019	35.36	35.98	34.27	35.58	14,656	+0.24(+0.68%)
Jun 07, 2019	35.58	35.70	35.24	35.34	15,200	-0.34(-0.95%)
Jun 06, 2019	36.04	36.23	35.40	35.68	8,706	-0.23(-0.64%)
Jun 05, 2019	36.79	36.89	35.90	35.91	7,658	-0.77(-2.10%)
Jun 04, 2019	36.29	36.94	36.29	36.68	37,104	+0.58(+1.61%)
Jun 03, 2019	35.60	36.29	35.60	36.10	15,161	+0.47(+1.32%)
May 31, 2019	35.09	35.83	34.70	35.63	21,000	+0.04(+0.11%)
May 30, 2019	35.47	35.97	35.40	35.59	8,908	+0.23(+0.65%)
May 29, 2019	35.18	35.57	34.96	35.36	47,445	+0.06(+0.17%)
May 28, 2019	35.15	35.51	35.01	35.30	9,504	+0.03(+0.09%)
May 24, 2019	34.89	35.68	34.87	35.27	8,200	+0.55(+1.58%)
May 23, 2019	35.23	35.23	34.50	34.72	10,169	-0.57(-1.62%)
May 22, 2019	36.04	36.18	35.29	35.29	15,985	-0.67(-1.86%)
May 21, 2019	36.16	36.20	35.82	35.96	15,468	-0.32(-0.88%)
May 20, 2019	36.13	36.43	35.94	36.28	5,399	+0.16(+0.44%)
May 17, 2019	36.12	36.63	36.12	36.12	7,400	-0.07(-0.19%)
May 16, 2019	36.25	36.49	35.92	36.19	8,195	+0.01(+0.03%)
May 15, 2019	36.30	36.56	35.98	36.18	4,813	-0.47(-1.28%)
May 14, 2019	36.61	36.81	36.20	36.65	5,364	+0.34(+0.94%)
May 13, 2019	36.95	37.19	36.12	36.31	17,047	-1.06(-2.84%)
May 10, 2019	37.09	37.42	36.83	37.37	3,200	+0.19(+0.51%)
May 09, 2019	37.01	37.18	36.80	37.18	3,843	+0.10(+0.27%)
May 08, 2019	37.01	38.10	36.65	37.08	14,790	+0.18(+0.49%)
May 07, 2019	37.01	37.40	36.85	36.90	7,706	-0.75(-1.99%)
May 06, 2019	37.06	37.85	37.06	37.65	5,531	+0.20(+0.53%)
May 03, 2019	36.95	37.60	36.95	37.45	15,300	+0.70(+1.90%)
May 02, 2019	36.76	37.10	36.71	36.75	4,718	+0.44(+1.21%)
May 01, 2019	36.72	36.90	36.10	36.31	11,862	-0.50(-1.36%)
Apr 30, 2019	36.97	37.26	36.60	36.81	11,938	-0.29(-0.78%)
Apr 29, 2019	37.00	37.39	36.96	37.10	6,740	+0.12(+0.32%)
Apr 26, 2019	36.21	36.98	36.21	36.98	3,100	+0.84(+2.32%)
Apr 25, 2019	36.75	36.76	35.62	36.14	10,225	-0.56(-1.53%)
Apr 24, 2019	35.97	36.95	35.97	36.70	11,089	+0.92(+2.57%)
Apr 23, 2019	35.12	36.02	35.12	35.78	30,272	+1.03(+2.96%)
Apr 22, 2019	35.16	35.16	34.75	34.75	18,466	-0.66(-1.86%)
Apr 18, 2019	35.41	35.65	35.20	35.41	19,100	-0.09(-0.25%)
Apr 17, 2019	35.51	35.65	35.26	35.50	11,692	+0.15(+0.42%)
Apr 16, 2019	35.20	35.63	35.19	35.35	5,488	+0.15(+0.43%)
Apr 15, 2019	35.73	35.73	34.99	35.20	8,376	-0.57(-1.59%)
Apr 12, 2019	35.25	35.80	34.88	35.77	22,700	+0.62(+1.76%)
Apr 11, 2019	35.78	35.78	35.13	35.15	8,667	-0.64(-1.79%)
Apr 10, 2019	35.51	35.79	35.41	35.79	6,376	+0.18(+0.51%)
Apr 09, 2019	36.00	36.42	35.61	35.61	9,754	-0.71(-1.95%)
Apr 08, 2019	36.69	36.94	35.75	36.32	29,970	+0.50(+1.40%)
Apr 05, 2019	35.50	36.47	34.55	35.82	64,200	+0.21(+0.59%)
Apr 04, 2019	34.55	35.84	34.47	35.61	27,916	+0.89(+2.56%)
Apr 03, 2019	34.64	35.55	34.50	34.72	29,758	+0.24(+0.70%)
Apr 02, 2019	34.03	34.56	34.01	34.48	15,409	+0.51(+1.50%)
Apr 01, 2019	33.71	34.48	33.65	33.97	15,782	+0.10(+0.30%)
Mar 29, 2019	34.37	34.37	33.09	33.87	25,500	+0.22(+0.65%)
Mar 28, 2019	33.71	33.79	33.30	33.65	9,934	-0.10(-0.30%)
Mar 27, 2019	33.23	33.79	32.36	33.75	17,309	+1.12(+3.43%)
Mar 26, 2019	31.65	32.63	31.65	32.63	19,868	+1.01(+3.18%)
Mar 25, 2019	32.30	32.43	31.51	31.62	13,164	-0.52(-1.60%)
Mar 22, 2019	33.33	33.33	32.01	32.14	33,500	-1.52(-4.52%)
Mar 21, 2019	34.34	34.42	33.57	33.66	19,965	-0.68(-1.98%)
Mar 20, 2019	34.60	35.00	34.07	34.34	17,469	-0.09(-0.26%)
Mar 19, 2019	35.33	35.49	34.08	34.43	46,417	-0.89(-2.52%)
Mar 18, 2019	35.64	36.15	35.32	35.32	33,352	-0.47(-1.31%)
Mar 15, 2019	35.78	36.45	35.65	35.79	52,700	-0.02(-0.06%)
Mar 14, 2019	35.51	36.50	35.51	35.81	24,331	+0.17(+0.48%)
Mar 13, 2019	36.28	36.87	35.13	35.64	21,619	-0.71(-1.95%)
Mar 12, 2019	37.00	37.00	36.00	36.35	27,988	-0.65(-1.76%)
Mar 11, 2019	36.51	37.00	36.50	37.00	13,736	+0.34(+0.93%)
Mar 08, 2019	36.40	36.86	36.40	36.66	9,000	+0.07(+0.19%)
Mar 07, 2019	37.20	37.20	36.36	36.59	10,097	-0.06(-0.16%)
Mar 06, 2019	37.65	37.83	36.60	36.65	15,368	-1.01(-2.68%)
Mar 05, 2019	37.40	37.95	37.40	37.66	4,279	+0.08(+0.21%)
Mar 04, 2019	37.28	37.74	37.19	37.58	35,156	+0.60(+1.62%)
Mar 01, 2019	38.10	38.10	36.64	36.98	73,200	-1.12(-2.94%)
Feb 28, 2019	37.82	38.49	37.61	38.10	10,393	+0.12(+0.32%)
Feb 27, 2019	38.25	38.62	37.61	37.98	6,810	-0.24(-0.63%)
Feb 26, 2019	38.75	38.75	37.90	38.22	31,156	-0.43(-1.11%)
Feb 25, 2019	38.96	39.32	38.65	38.65	9,552	-0.45(-1.15%)
Feb 22, 2019	38.95	39.10	38.57	39.10	12,500	+0.45(+1.16%)
Feb 21, 2019	38.52	38.83	37.84	38.65	10,490	+0.42(+1.10%)
Feb 20, 2019	39.22	39.27	38.23	38.23	9,600	-0.69(-1.77%)
Feb 19, 2019	38.62	39.40	38.52	38.92	24,176	+0.13(+0.34%)
Feb 15, 2019	38.39	39.00	38.18	38.79	10,300	+0.50(+1.31%)
Feb 14, 2019	38.62	38.72	38.22	38.29	10,777	-0.37(-0.96%)
Feb 13, 2019	37.68	38.67	37.68	38.66	13,224	+0.81(+2.14%)
Feb 12, 2019	37.18	37.95	37.18	37.85	8,393	+0.44(+1.18%)
Feb 11, 2019	37.11	37.50	36.85	37.41	11,363	+0.32(+0.86%)
Feb 08, 2019	36.92	37.90	36.36	37.09	15,700	-0.10(-0.27%)
Feb 07, 2019	36.84	37.25	36.11	37.19	25,327	+0.60(+1.64%)
Feb 06, 2019	36.77	36.86	35.94	36.59	8,621	+0.02(+0.05%)
Feb 05, 2019	37.00	37.00	36.25	36.57	5,969	-0.27(-0.73%)
Feb 04, 2019	36.59	36.92	36.59	36.84	6,676	+0.18(+0.49%)
Feb 01, 2019	36.00	36.66	35.79	36.66	9,000	+0.67(+1.86%)
Jan 31, 2019	36.45	36.50	34.89	35.99	20,559	-0.85(-2.31%)
Jan 30, 2019	37.09	37.16	36.40	36.84	8,737	-0.09(-0.24%)
Jan 29, 2019	36.25	37.20	35.71	36.93	33,417	+0.68(+1.88%)
Jan 28, 2019	35.33	36.49	35.22	36.25	30,091	+0.46(+1.29%)
Jan 25, 2019	36.42	36.62	34.25	35.79	45,700	+0.04(+0.11%)
Jan 24, 2019	37.12	37.12	34.13	35.75	34,610	-1.16(-3.14%)
Jan 23, 2019	35.83	36.93	35.70	36.91	21,305	+1.81(+5.16%)
Jan 22, 2019	33.50	35.70	33.50	35.10	25,933	+1.78(+5.34%)
Jan 18, 2019	32.72	33.95	32.72	33.32	12,300	+0.47(+1.43%)
Jan 17, 2019	32.50	33.22	32.50	32.85	15,935	+0.40(+1.23%)
Jan 16, 2019	32.28	32.99	32.07	32.45	19,230	+0.13(+0.40%)
Jan 15, 2019	32.30	32.55	31.98	32.32	15,661	+0.02(+0.06%)
Jan 14, 2019	32.16	33.00	30.86	32.30	21,809	-0.30(-0.92%)
Jan 11, 2019	32.58	32.86	32.40	32.60	25,100	-0.47(-1.42%)
Jan 10, 2019	33.58	33.91	33.07	33.07	20,256	-0.82(-2.42%)
Jan 09, 2019	34.44	34.85	33.29	33.89	24,017	-0.31(-0.91%)
Jan 08, 2019	34.06	34.23	33.43	34.20	6,610	+0.39(+1.15%)
Jan 07, 2019	33.50	34.00	33.50	33.81	7,284	+0.34(+1.02%)
Jan 04, 2019	32.77	33.64	32.50	33.47	16,700	+0.97(+2.98%)
Jan 03, 2019	32.21	32.89	32.21	32.50	3,892	+0.03(+0.09%)
Jan 02, 2019	32.13	32.50	31.95	32.47	27,488	+0.40(+1.25%)
Dec 31, 2018	31.99	32.21	31.31	32.07	11,600	+0.32(+1.01%)
Dec 28, 2018	30.91	32.17	30.75	31.75	7,700	+1.01(+3.29%)
Dec 27, 2018	31.39	31.56	30.11	30.74	11,414	-0.63(-2.01%)
Dec 26, 2018	30.41	32.18	30.14	31.37	13,935	+1.11(+3.67%)
Dec 24, 2018	30.24	30.58	30.24	30.26	4,500	-0.24(-0.79%)
Dec 21, 2018	30.74	33.00	27.33	30.50	57,100	-0.30(-0.97%)
Dec 20, 2018	31.89	31.89	30.29	30.80	21,470	-0.74(-2.35%)
Dec 19, 2018	31.89	32.16	30.90	31.54	9,330	-0.21(-0.66%)
Dec 18, 2018	32.55	35.74	31.70	31.75	22,899	-0.23(-0.72%)
Dec 17, 2018	32.03	32.98	31.70	31.98	16,020	-0.05(-0.16%)
Dec 14, 2018	32.90	32.90	29.61	32.03	11,200	-1.17(-3.52%)
Dec 13, 2018	33.32	33.84	32.71	33.20	13,410	-0.72(-2.12%)
Dec 12, 2018	34.37	34.46	33.72	33.92	16,148	-0.35(-1.02%)
Dec 11, 2018	35.17	35.82	34.21	34.27	5,843	-0.73(-2.09%)
Dec 10, 2018	35.42	36.19	34.65	35.00	7,009	+0.30(+0.86%)
Dec 07, 2018	35.00	35.32	34.50	34.70	8,600	-0.30(-0.86%)
Dec 06, 2018	34.79	36.31	34.79	35.00	12,006	-0.17(-0.48%)
Dec 04, 2018	37.02	37.02	35.16	35.17	13,700	-2.07(-5.56%)
Dec 03, 2018	38.17	38.17	37.15	37.24	5,820	-0.50(-1.32%)
Nov 30, 2018	37.79	38.19	37.74	37.74	8,300	-0.03(-0.08%)
Nov 29, 2018	37.75	37.94	37.75	37.77	4,346	-0.04(-0.11%)
Nov 28, 2018	37.15	37.99	37.15	37.81	5,580	+0.79(+2.13%)
Nov 27, 2018	37.21	37.41	37.02	37.02	3,365	-0.51(-1.36%)
Nov 26, 2018	37.37	37.75	37.37	37.53	9,472	+0.09(+0.24%)
Nov 23, 2018	37.02	37.44	37.02	37.44	3,000	+0.38(+1.03%)
Nov 21, 2018		37.06	37.06	37.06	0	+0.05(+0.14%)
Nov 20, 2018	37.01	37.50	36.66	37.01	9,441	+0.01(+0.03%)
Nov 19, 2018	36.95	37.20	36.56	37.00	19,530	+0.19(+0.52%)
Nov 16, 2018	36.74	36.90	36.56	36.81	7,400	+0.01(+0.03%)
Nov 15, 2018	36.81	37.30	36.77	36.80	13,920	-0.05(-0.14%)
Nov 14, 2018	37.64	37.64	36.80	36.85	6,810	-0.63(-1.68%)
Nov 13, 2018	36.84	37.68	36.84	37.48	9,484	+0.61(+1.65%)
Nov 12, 2018	37.34	37.50	36.87	36.87	6,190	-0.39(-1.05%)
Nov 09, 2018	36.62	37.44	36.50	37.26	8,700	+0.61(+1.66%)
Nov 08, 2018	36.88	37.40	36.65	36.65	1,973	-0.35(-0.95%)
Nov 07, 2018	37.05	37.05	36.36	37.00	7,169	+0.30(+0.82%)
Nov 06, 2018	36.50	36.99	36.41	36.70	3,041	-0.10(-0.27%)
Nov 05, 2018	36.86	37.20	36.80	36.80	3,098	+0.07(+0.19%)
Nov 02, 2018	36.70	37.38	36.56	36.73	10,100	+0.26(+0.71%)
Nov 01, 2018	36.04	36.58	36.04	36.47	9,377	+0.56(+1.56%)
Oct 31, 2018	36.22	36.56	35.91	35.91	5,414	-0.04(-0.11%)
Oct 30, 2018	35.67	36.15	35.55	35.95	10,189	+0.10(+0.28%)
Oct 29, 2018	36.17	36.50	35.40	35.85	7,701	+0.08(+0.22%)
Oct 26, 2018	35.05	36.46	35.00	35.77	12,400	+0.52(+1.48%)
Oct 25, 2018	35.00	35.50	35.00	35.25	9,239	+0.59(+1.70%)
Oct 24, 2018	36.57	37.63	34.66	34.66	28,551	-2.36(-6.37%)
Oct 23, 2018	36.09	37.40	36.09	37.02	6,528	+0.92(+2.55%)
Oct 22, 2018	36.25	36.25	35.72	36.10	11,194	-0.25(-0.69%)
Oct 19, 2018	36.89	37.17	36.22	36.35	17,700	-0.73(-1.97%)
Oct 18, 2018	37.60	38.25	37.00	37.08	9,591	-0.49(-1.30%)
Oct 17, 2018	37.26	37.78	36.89	37.57	10,765	+0.42(+1.13%)
Oct 16, 2018	36.51	37.20	36.06	37.15	18,236	+0.67(+1.84%)
Oct 15, 2018	37.05	37.60	35.60	36.48	9,205	-0.45(-1.22%)
Oct 12, 2018	38.10	38.51	36.64	36.93	17,700	-0.77(-2.04%)
Oct 11, 2018	38.16	38.45	37.70	37.70	11,028	-0.46(-1.21%)
Oct 10, 2018	38.80	39.10	38.08	38.16	8,115	-0.37(-0.96%)
Oct 09, 2018	39.29	39.62	38.46	38.53	10,604	-0.16(-0.41%)
Oct 08, 2018	38.51	39.14	38.42	38.69	8,962	+0.23(+0.60%)
Oct 05, 2018	39.77	39.77	38.30	38.46	8,500	-0.54(-1.38%)
Oct 04, 2018	38.53	39.67	38.50	39.00	12,898	+0.31(+0.80%)
Oct 03, 2018	37.75	38.78	37.75	38.69	14,751	+1.19(+3.17%)
Oct 02, 2018	38.75	38.75	37.43	37.50	7,338	-1.21(-3.13%)
Oct 01, 2018	39.47	40.12	38.55	38.71	9,608	-0.59(-1.50%)
Sep 28, 2018	39.25	40.00	38.85	39.30	11,600	+0.10(+0.26%)
Sep 27, 2018	39.65	40.20	38.25	39.20	8,362	-0.45(-1.13%)
Sep 26, 2018	40.10	40.10	39.50	39.65	10,408	-0.45(-1.12%)
Sep 25, 2018	40.70	40.70	39.95	40.10	5,294	-0.15(-0.37%)
Sep 24, 2018	41.05	41.05	40.01	40.25	7,903	-0.95(-2.31%)
Sep 21, 2018	41.00	41.20	41.00	41.20	29,500	+0.00(+0.00%)
Sep 20, 2018	40.45	41.27	40.40	41.20	12,159	+0.95(+2.36%)
Sep 19, 2018	40.45	40.80	40.25	40.25	16,034	+0.05(+0.12%)
Sep 18, 2018	40.80	40.85	39.95	40.20	14,373	-0.80(-1.95%)
Sep 17, 2018	42.20	42.20	40.95	41.00	12,038	-0.80(-1.91%)
Sep 14, 2018	41.50	42.05	41.50	41.80	22,100	+0.15(+0.36%)
Sep 13, 2018	42.15	42.15	41.55	41.65	22,654	-0.35(-0.83%)
Sep 12, 2018	42.20	42.40	41.75	42.00	14,989	-0.15(-0.36%)
Sep 11, 2018	41.95	42.35	41.65	42.15	13,054	+0.20(+0.48%)
Sep 10, 2018	41.80	42.00	41.60	41.95	9,351	+0.15(+0.36%)
Sep 07, 2018	42.20	42.25	41.70	41.80	5,300	-0.35(-0.83%)
Sep 06, 2018	42.35	42.40	42.05	42.15	10,073	-0.25(-0.59%)
Sep 05, 2018	41.70	42.40	41.70	42.40	16,848	+0.70(+1.68%)
Sep 04, 2018	41.60	41.80	41.50	41.70	14,466	+0.10(+0.24%)
Aug 31, 2018		41.60	41.60	41.60	0	+0.00(+0.00%)
Aug 30, 2018	41.25	41.65	41.20	41.60	10,537	+0.35(+0.85%)
Aug 29, 2018	42.30	42.30	41.25	41.25	20,129	-0.90(-2.14%)
Aug 28, 2018	42.50	42.50	41.90	42.15	7,018	-0.30(-0.71%)
Aug 27, 2018	42.75	42.91	42.45	42.45	15,136	-0.20(-0.47%)
Aug 24, 2018	42.80	43.00	42.41	42.65	19,500	-0.15(-0.35%)
Aug 23, 2018	42.65	42.95	42.65	42.80	16,535	+0.15(+0.35%)
Aug 22, 2018	42.65	42.80	42.10	42.65	18,788	-0.10(-0.23%)
Aug 21, 2018	42.90	42.95	42.75	42.75	15,545	-0.20(-0.47%)
Aug 20, 2018	43.25	43.65	42.80	42.95	10,873	-0.40(-0.92%)
Aug 17, 2018	43.40	43.40	43.23	43.35	11,000	-0.15(-0.34%)
Aug 16, 2018	43.35	43.50	43.25	43.50	11,343	+0.20(+0.46%)
Aug 15, 2018	43.60	43.60	43.30	43.30	14,742	-0.35(-0.80%)
Aug 14, 2018	43.75	43.80	43.35	43.65	4,090	+0.00(+0.00%)
Aug 13, 2018	44.15	44.15	43.40	43.65	6,891	-0.55(-1.24%)
Aug 10, 2018	43.95	44.40	43.95	44.20	10,500	+0.10(+0.23%)
Aug 09, 2018	44.05	44.15	44.00	44.10	15,486	+0.25(+0.57%)
Aug 08, 2018	43.60	43.95	43.30	43.85	5,555	+0.35(+0.80%)
Aug 07, 2018	43.55	43.85	43.30	43.50	5,107	-0.05(-0.11%)
Aug 06, 2018	43.60	43.60	43.25	43.55	4,752	+0.05(+0.11%)
Aug 03, 2018	44.55	44.65	43.35	43.50	9,700	-1.05(-2.36%)
Aug 02, 2018	43.60	44.65	43.60	44.55	13,159	+0.95(+2.18%)

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.