Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	24.95	24.95	24.24	24.40	49,100	-0.78(-3.10%)
Jul 30, 2020	25.28	25.59	24.67	25.18	20,656	-0.48(-1.87%)
Jul 29, 2020	24.79	25.83	24.64	25.66	13,126	+0.71(+2.85%)
Jul 28, 2020	24.62	24.96	24.62	24.95	12,130	+0.03(+0.12%)
Jul 27, 2020	25.07	25.32	24.62	24.92	8,961	-0.27(-1.07%)
Jul 24, 2020	25.08	25.67	25.08	25.19	7,600	-0.57(-2.21%)
Jul 23, 2020	25.12	25.85	25.12	25.76	16,275	+0.74(+2.96%)
Jul 22, 2020	25.58	25.59	24.84	25.02	12,338	-0.72(-2.80%)
Jul 21, 2020	24.82	26.15	24.47	25.74	10,904	+1.18(+4.80%)
Jul 20, 2020	24.79	25.57	24.45	24.56	21,391	-0.44(-1.76%)
Jul 17, 2020	25.15	25.18	24.84	25.00	15,300	-0.24(-0.95%)
Jul 16, 2020	25.48	25.48	24.85	25.24	17,541	+0.12(+0.48%)
Jul 15, 2020	24.25	25.46	23.92	25.12	120,173	+1.44(+6.08%)
Jul 14, 2020	24.12	24.25	23.66	23.68	47,372	-0.40(-1.66%)
Jul 13, 2020	24.58	24.58	24.06	24.08	36,012	-0.27(-1.11%)
Jul 10, 2020	23.72	24.60	23.72	24.35	20,500	+0.40(+1.67%)
Jul 09, 2020	24.50	25.95	23.79	23.95	22,417	-0.70(-2.84%)
Jul 08, 2020	24.53	24.74	24.30	24.65	17,742	+0.14(+0.57%)
Jul 07, 2020	25.49	25.50	24.51	24.51	20,599	-1.38(-5.33%)
Jul 06, 2020	26.24	26.33	25.80	25.89	13,025	+0.16(+0.62%)
Jul 02, 2020	26.16	26.57	25.60	25.73	9,300	-0.15(-0.58%)
Jul 01, 2020	27.75	27.75	25.70	25.88	17,304	-1.83(-6.60%)
Jun 30, 2020	26.85	27.75	26.81	27.71	21,461	+0.56(+2.06%)
Jun 29, 2020	25.47	27.28	24.95	27.15	26,015	+2.07(+8.25%)
Jun 26, 2020	26.07	26.10	24.30	25.08	93,500	-1.14(-4.35%)
Jun 25, 2020	25.63	26.55	25.52	26.22	24,897	+0.42(+1.63%)
Jun 24, 2020	26.62	26.96	25.73	25.80	29,511	-0.89(-3.33%)
Jun 23, 2020	27.18	27.49	26.69	26.69	12,915	-0.30(-1.11%)
Jun 22, 2020	26.73	27.25	26.73	26.99	19,250	+0.00(+0.00%)
Jun 19, 2020	27.89	27.89	26.93	26.99	36,100	-0.47(-1.71%)
Jun 18, 2020	27.16	27.69	27.10	27.46	31,469	+0.34(+1.25%)
Jun 17, 2020	27.92	28.08	27.12	27.12	18,105	-0.99(-3.52%)
Jun 16, 2020	28.58	29.01	27.52	28.11	36,679	+0.32(+1.15%)
Jun 15, 2020	26.85	27.86	26.81	27.79	27,443	+0.08(+0.29%)
Jun 12, 2020	27.81	27.83	26.77	27.71	30,200	+1.24(+4.68%)
Jun 11, 2020	27.72	27.72	26.47	26.47	34,933	-2.09(-7.32%)
Jun 10, 2020	29.78	30.16	28.56	28.56	20,824	-1.62(-5.37%)
Jun 09, 2020	29.20	30.48	28.90	30.18	15,838	+0.10(+0.33%)
Jun 08, 2020	29.42	30.08	28.87	30.08	18,132	+1.34(+4.66%)
Jun 05, 2020	29.63	29.82	28.32	28.74	51,900	+0.93(+3.34%)
Jun 04, 2020	27.63	28.16	26.85	27.81	106,834	-0.11(-0.39%)
Jun 03, 2020	27.91	28.69	27.54	27.92	32,135	+0.69(+2.53%)
Jun 02, 2020	28.25	28.60	27.23	27.23	24,133	-0.62(-2.23%)
Jun 01, 2020	29.11	29.11	27.85	27.85	21,205	-1.21(-4.16%)
May 29, 2020	30.70	30.70	28.62	29.06	19,000	-1.91(-6.17%)
May 28, 2020	31.64	31.91	30.95	30.97	27,106	-0.25(-0.80%)
May 27, 2020	29.29	31.60	28.89	31.22	24,843	+2.70(+9.47%)
May 26, 2020	27.46	29.00	27.46	28.52	20,393	+2.22(+8.44%)
May 22, 2020	26.91	26.91	25.38	26.30	12,500	-0.14(-0.53%)
May 21, 2020	26.54	27.05	26.32	26.44	9,391	-0.06(-0.23%)
May 20, 2020	25.78	27.80	25.78	26.50	22,495	+1.40(+5.58%)
May 19, 2020	26.30	27.34	24.89	25.10	23,330	-1.50(-5.64%)
May 18, 2020	25.25	26.70	24.93	26.60	71,404	+1.76(+7.09%)
May 15, 2020	24.17	25.25	23.50	24.84	36,400	+0.52(+2.14%)
May 14, 2020	24.32	24.90	23.60	24.32	27,042	-0.57(-2.29%)
May 13, 2020	25.82	27.16	23.91	24.89	20,525	-1.11(-4.27%)
May 12, 2020	26.80	26.80	25.91	26.00	22,340	-0.40(-1.52%)
May 11, 2020	27.71	28.01	26.40	26.40	32,050	-1.95(-6.88%)
May 08, 2020	27.15	28.89	26.85	28.35	31,900	+1.99(+7.55%)
May 07, 2020	26.81	27.52	26.06	26.36	24,464	+0.04(+0.15%)
May 06, 2020	27.17	27.50	26.19	26.32	22,621	-0.93(-3.41%)
May 05, 2020	30.19	30.19	26.85	27.25	18,154	-2.01(-6.87%)
May 04, 2020	28.58	29.60	27.86	29.26	18,206	+0.25(+0.86%)
May 01, 2020	28.41	29.20	28.41	29.01	25,800	-0.15(-0.51%)
Apr 30, 2020	29.49	30.50	28.79	29.16	17,509	-1.33(-4.36%)
Apr 29, 2020	29.50	33.73	28.53	30.49	48,508	+1.28(+4.38%)
Apr 28, 2020	29.50	29.50	28.20	29.21	30,713	+0.31(+1.07%)
Apr 27, 2020	26.24	29.02	26.06	28.90	32,847	+3.00(+11.58%)
Apr 24, 2020	25.08	26.53	25.08	25.90	10,800	+0.64(+2.53%)
Apr 23, 2020	25.58	26.52	25.00	25.26	14,817	-0.05(-0.20%)
Apr 22, 2020	26.95	26.95	25.31	25.31	14,313	-0.45(-1.75%)
Apr 21, 2020	25.13	26.60	24.75	25.76	48,199	-0.16(-0.62%)
Apr 20, 2020	25.73	26.44	25.12	25.92	20,701	-0.63(-2.37%)
Apr 17, 2020	25.50	26.80	24.95	26.55	24,000	+2.34(+9.67%)
Apr 16, 2020	25.08	25.31	23.23	24.21	30,805	-0.74(-2.97%)
Apr 15, 2020	27.53	27.53	24.11	24.95	19,269	-3.79(-13.19%)
Apr 14, 2020	29.45	30.64	28.45	28.74	25,063	-0.01(-0.03%)
Apr 13, 2020	29.90	32.65	28.11	28.75	20,574	-0.54(-1.84%)
Apr 09, 2020	26.85	29.29	26.85	29.29	19,900	+2.88(+10.90%)
Apr 08, 2020	24.92	26.41	24.80	26.41	37,018	+1.15(+4.55%)
Apr 07, 2020	25.45	26.40	23.00	25.26	47,294	+0.11(+0.44%)
Apr 06, 2020	25.83	27.00	24.70	25.15	45,170	+0.50(+2.03%)
Apr 03, 2020	24.50	25.98	23.50	24.65	16,000	-0.65(-2.57%)
Apr 02, 2020	24.62	26.35	24.02	25.30	62,937	-0.25(-0.98%)
Apr 01, 2020	26.69	27.38	24.56	25.55	43,824	-2.82(-9.94%)
Mar 31, 2020	26.98	28.45	26.98	28.37	34,318	+0.53(+1.90%)
Mar 30, 2020	26.66	28.45	26.51	27.84	14,430	+1.32(+4.98%)
Mar 27, 2020	27.27	27.50	24.53	26.52	24,500	-2.03(-7.11%)
Mar 26, 2020	27.42	29.66	27.34	28.55	35,205	+1.45(+5.35%)
Mar 25, 2020	25.60	28.00	24.92	27.10	32,669	+1.29(+5.00%)
Mar 24, 2020	23.94	26.69	22.78	25.81	27,232	+2.90(+12.66%)
Mar 23, 2020	23.18	23.73	21.81	22.91	103,539	-0.09(-0.39%)
Mar 20, 2020	25.53	25.85	22.50	23.00	89,700	-2.31(-9.13%)
Mar 19, 2020	21.69	27.20	21.50	25.31	52,020	+3.67(+16.96%)
Mar 18, 2020	33.90	33.90	20.89	21.64	46,291	-13.34(-38.14%)
Mar 17, 2020	29.00	34.98	27.02	34.98	29,192	+6.54(+23.00%)
Mar 16, 2020	29.65	31.10	27.62	28.44	29,332	-4.32(-13.19%)
Mar 13, 2020	30.35	32.76	30.35	32.76	34,900	+3.75(+12.93%)
Mar 12, 2020	29.48	33.44	28.25	29.01	42,188	-1.97(-6.36%)
Mar 11, 2020	32.01	34.41	30.38	30.98	18,307	-1.81(-5.52%)
Mar 10, 2020	32.66	33.35	32.30	32.79	32,958	+0.86(+2.69%)
Mar 09, 2020	33.06	33.09	31.52	31.93	19,903	-3.17(-9.03%)
Mar 06, 2020	34.93	36.00	34.35	35.10	47,100	-0.64(-1.79%)
Mar 05, 2020	36.86	37.32	35.00	35.74	132,018	-1.81(-4.82%)
Mar 04, 2020	37.45	37.88	36.71	37.55	32,737	+0.41(+1.10%)
Mar 03, 2020	37.96	37.96	37.14	37.14	12,008	-1.09(-2.85%)
Mar 02, 2020	38.18	39.00	37.25	38.23	24,016	+0.11(+0.29%)
Feb 28, 2020	37.51	38.23	37.12	38.12	40,500	-0.48(-1.24%)
Feb 27, 2020	39.39	40.31	38.06	38.60	100,202	-1.16(-2.92%)
Feb 26, 2020	40.40	40.82	39.66	39.76	20,168	-0.64(-1.58%)
Feb 25, 2020	41.45	41.45	39.31	40.40	49,349	-0.95(-2.30%)
Feb 24, 2020	41.50	41.67	41.02	41.35	17,791	-0.65(-1.55%)
Feb 21, 2020	41.84	42.00	41.48	42.00	32,000	+0.12(+0.29%)
Feb 20, 2020	41.40	42.00	41.40	41.88	21,925	+0.28(+0.67%)
Feb 19, 2020	41.60	41.60	39.26	41.60	13,608	+0.12(+0.29%)
Feb 18, 2020	41.90	42.10	40.23	41.48	21,639	-0.37(-0.88%)
Feb 14, 2020	41.99	42.15	41.70	41.85	10,000	-0.03(-0.07%)
Feb 13, 2020	41.58	41.98	41.50	41.88	15,843	+0.33(+0.79%)
Feb 12, 2020	41.31	41.75	41.31	41.55	18,331	+0.53(+1.29%)
Feb 11, 2020	40.84	41.22	40.74	41.02	13,300	+0.52(+1.28%)
Feb 10, 2020	40.57	40.65	40.45	40.50	9,585	+0.01(+0.02%)
Feb 07, 2020	40.30	40.78	40.11	40.49	19,500	+0.13(+0.32%)
Feb 06, 2020	40.30	40.56	40.17	40.36	17,441	-0.03(-0.07%)
Feb 05, 2020	40.34	40.68	40.04	40.39	35,708	+0.05(+0.12%)
Feb 04, 2020	39.68	40.78	39.68	40.34	45,806	+0.70(+1.77%)
Feb 03, 2020	39.20	40.02	39.20	39.64	20,193	+0.59(+1.51%)
Jan 31, 2020	39.84	40.24	38.42	39.05	27,800	-1.20(-2.98%)
Jan 30, 2020	39.65	40.49	39.00	40.25	13,226	+0.47(+1.18%)
Jan 29, 2020	40.65	40.65	39.62	39.78	15,645	-0.81(-2.00%)
Jan 28, 2020	40.99	41.30	40.04	40.59	22,549	-0.52(-1.26%)
Jan 27, 2020	40.22	41.50	40.22	41.11	15,310	+0.43(+1.06%)
Jan 24, 2020	40.72	42.23	40.34	40.68	30,100	-1.09(-2.61%)
Jan 23, 2020	42.29	42.29	41.64	41.77	21,197	-0.91(-2.13%)
Jan 22, 2020	42.33	42.70	42.33	42.68	12,171	-0.04(-0.09%)
Jan 21, 2020	41.80	43.00	40.76	42.72	37,269	+0.91(+2.19%)
Jan 17, 2020	42.69	42.69	41.70	41.80	9,300	-0.62(-1.45%)
Jan 16, 2020	41.77	42.65	41.55	42.42	13,856	+0.79(+1.90%)
Jan 15, 2020	41.61	41.91	41.30	41.63	10,440	+0.03(+0.07%)
Jan 14, 2020	41.81	41.98	41.60	41.60	6,846	-0.34(-0.81%)
Jan 13, 2020	41.90	42.04	41.63	41.94	5,119	+0.15(+0.36%)
Jan 10, 2020	42.42	42.42	41.78	41.79	11,300	-0.61(-1.44%)
Jan 09, 2020	42.45	42.63	42.20	42.40	12,217	+0.16(+0.38%)
Jan 08, 2020	42.04	42.47	42.04	42.24	6,591	+0.12(+0.28%)
Jan 07, 2020	42.38	42.63	42.00	42.12	14,098	-0.11(-0.26%)
Jan 06, 2020	42.01	42.34	41.62	42.23	16,515	+0.31(+0.74%)
Jan 03, 2020	42.07	42.41	41.92	41.92	6,400	-0.39(-0.92%)
Jan 02, 2020	42.46	42.72	41.96	42.31	8,486	-0.18(-0.42%)
Dec 31, 2019	42.49	42.97	42.33	42.49	15,100	+0.04(+0.09%)
Dec 30, 2019	42.84	42.84	42.15	42.45	8,514	-0.39(-0.91%)
Dec 27, 2019	42.71	42.95	42.60	42.84	8,900	+0.10(+0.23%)
Dec 26, 2019	42.61	42.93	42.59	42.74	6,113	+0.04(+0.09%)
Dec 24, 2019	42.53	42.94	42.36	42.70	8,100	+0.26(+0.61%)
Dec 23, 2019	42.63	43.00	42.37	42.44	11,075	-0.27(-0.63%)
Dec 20, 2019	43.65	43.66	41.53	42.71	27,800	-0.91(-2.09%)
Dec 19, 2019	43.75	43.90	43.00	43.62	15,842	-0.36(-0.82%)
Dec 18, 2019	43.85	44.00	43.72	43.98	11,266	+0.32(+0.73%)
Dec 17, 2019	43.73	44.08	43.58	43.66	18,715	-0.31(-0.71%)
Dec 16, 2019	44.23	44.43	43.75	43.97	16,073	-0.35(-0.79%)
Dec 13, 2019	43.73	44.32	43.73	44.32	6,100	+0.59(+1.35%)
Dec 12, 2019	43.35	44.30	43.35	43.73	23,767	+0.32(+0.74%)
Dec 11, 2019	43.25	43.88	43.10	43.41	15,931	-0.24(-0.55%)
Dec 10, 2019	43.18	43.84	42.83	43.65	12,980	+0.45(+1.04%)
Dec 09, 2019	43.35	43.39	42.99	43.20	7,393	+0.28(+0.65%)
Dec 06, 2019	42.74	43.27	42.74	42.92	17,800	+0.72(+1.71%)
Dec 05, 2019	42.69	42.99	42.20	42.20	3,948	-0.36(-0.85%)
Dec 04, 2019	42.91	43.13	42.56	42.56	7,868	+0.26(+0.61%)
Dec 03, 2019	42.23	42.41	41.70	42.30	4,609	-0.20(-0.47%)
Dec 02, 2019	43.29	43.29	42.50	42.50	8,551	-0.33(-0.77%)
Nov 29, 2019	41.82	43.31	41.51	42.83	5,400	-0.47(-1.09%)
Nov 27, 2019	42.94	43.43	42.79	43.30	7,200	-0.20(-0.46%)
Nov 26, 2019	43.60	43.78	43.30	43.50	6,346	-0.02(-0.05%)
Nov 25, 2019	42.81	43.85	42.81	43.52	20,151	+0.89(+2.09%)
Nov 22, 2019	43.32	43.32	42.63	42.63	3,800	+0.19(+0.45%)
Nov 21, 2019	42.50	42.71	42.05	42.44	9,647	+0.04(+0.09%)
Nov 20, 2019	42.55	43.01	42.15	42.40	14,142	-0.46(-1.07%)
Nov 19, 2019	42.50	43.40	42.50	42.86	11,898	+0.31(+0.73%)
Nov 18, 2019	42.69	43.31	42.00	42.55	22,509	+0.14(+0.33%)
Nov 15, 2019	42.87	43.49	42.09	42.41	13,900	-0.25(-0.59%)
Nov 14, 2019	41.65	43.18	41.65	42.66	6,666	-0.23(-0.54%)
Nov 13, 2019	43.12	43.34	42.77	42.89	7,144	-0.45(-1.04%)
Nov 12, 2019	42.74	43.34	42.52	43.34	45,733	+0.80(+1.88%)
Nov 11, 2019	42.40	42.79	42.38	42.54	5,499	-0.25(-0.58%)
Nov 08, 2019	42.30	42.90	40.93	42.79	10,800	+0.31(+0.73%)
Nov 07, 2019	41.93	42.80	41.78	42.48	22,689	+0.85(+2.04%)
Nov 06, 2019	41.92	41.95	41.60	41.63	5,549	-0.22(-0.53%)
Nov 05, 2019	41.77	41.85	40.72	41.85	21,411	+0.55(+1.33%)
Nov 04, 2019	41.56	41.56	41.20	41.30	18,655	+0.01(+0.02%)
Nov 01, 2019	40.60	41.30	40.60	41.29	15,500	+0.98(+2.43%)
Oct 31, 2019	40.88	41.07	40.31	40.31	8,789	-0.48(-1.18%)
Oct 30, 2019	40.50	41.15	40.10	40.79	18,600	+0.29(+0.72%)
Oct 29, 2019	40.22	40.78	40.22	40.50	37,361	+0.49(+1.22%)
Oct 28, 2019	40.88	41.00	39.92	40.01	28,162	-0.39(-0.97%)
Oct 25, 2019	41.30	41.30	40.28	40.40	13,300	-0.90(-2.18%)
Oct 24, 2019	41.17	41.47	40.65	41.30	14,772	+0.47(+1.15%)
Oct 23, 2019	41.31	41.41	40.55	40.83	8,075	-0.19(-0.46%)
Oct 22, 2019	40.80	41.75	40.80	41.02	36,754	+0.27(+0.66%)
Oct 21, 2019	39.48	40.75	39.48	40.75	15,925	+1.30(+3.30%)
Oct 18, 2019	38.85	39.60	38.85	39.45	11,800	+0.31(+0.79%)
Oct 17, 2019	39.21	39.32	39.09	39.14	10,033	+0.07(+0.18%)
Oct 16, 2019	39.23	39.81	39.05	39.07	5,612	-0.17(-0.43%)
Oct 15, 2019	39.05	39.61	38.98	39.24	8,942	+0.05(+0.13%)
Oct 14, 2019	39.36	39.37	39.00	39.19	5,168	-0.31(-0.78%)
Oct 11, 2019	39.11	40.31	39.10	39.50	12,400	+0.68(+1.75%)
Oct 10, 2019	38.32	39.13	38.32	38.82	11,023	+0.46(+1.20%)
Oct 09, 2019	38.22	38.61	38.07	38.36	8,236	+0.42(+1.11%)
Oct 08, 2019	38.72	38.77	37.46	37.94	11,973	-0.92(-2.37%)
Oct 07, 2019	38.52	39.35	38.52	38.86	7,330	+0.12(+0.31%)
Oct 04, 2019	38.49	39.07	38.49	38.74	7,700	+0.10(+0.26%)
Oct 03, 2019	38.21	38.77	38.15	38.64	14,419	+0.21(+0.55%)
Oct 02, 2019	39.29	39.39	38.40	38.43	12,712	-0.83(-2.11%)
Oct 01, 2019	40.08	40.42	39.11	39.26	13,261	-0.59(-1.48%)
Sep 30, 2019	40.04	40.30	39.79	39.85	16,385	+0.14(+0.35%)
Sep 27, 2019	39.99	40.21	39.68	39.71	16,000	-0.33(-0.82%)
Sep 26, 2019	40.44	40.52	39.75	40.04	7,431	-0.41(-1.01%)
Sep 25, 2019	39.76	40.75	39.27	40.45	15,121	+0.70(+1.76%)
Sep 24, 2019	40.13	40.46	39.58	39.75	22,774	-0.54(-1.34%)
Sep 23, 2019	40.99	41.20	40.05	40.29	13,754	-0.93(-2.26%)
Sep 20, 2019	40.34	41.27	39.87	41.22	34,800	+0.79(+1.95%)
Sep 19, 2019	40.91	41.31	40.39	40.43	10,083	-0.76(-1.85%)
Sep 18, 2019	40.85	41.30	40.85	41.19	15,830	+0.38(+0.93%)
Sep 17, 2019	40.90	41.22	40.58	40.81	9,344	-0.37(-0.90%)
Sep 16, 2019	41.39	41.74	41.18	41.18	17,102	-0.51(-1.22%)
Sep 13, 2019	41.38	41.99	41.33	41.69	11,600	+0.20(+0.48%)
Sep 12, 2019	40.56	41.50	40.36	41.49	20,301	+0.74(+1.82%)
Sep 11, 2019	39.85	40.75	39.56	40.75	17,023	+0.78(+1.95%)
Sep 10, 2019	39.86	40.00	39.86	39.97	12,686	+0.37(+0.93%)
Sep 09, 2019	38.80	39.72	38.80	39.60	11,543	+1.09(+2.83%)
Sep 06, 2019	39.22	39.49	38.50	38.51	22,400	-0.67(-1.71%)
Sep 05, 2019	38.80	39.87	38.80	39.18	16,589	+1.08(+2.83%)
Sep 04, 2019	38.12	38.20	38.05	38.10	14,922	+0.10(+0.26%)
Sep 03, 2019	38.00	38.12	37.64	38.00	27,960	-0.17(-0.45%)
Aug 30, 2019	38.00	38.24	37.80	38.17	25,100	+0.35(+0.93%)
Aug 29, 2019	37.76	38.34	37.49	37.82	16,133	+0.23(+0.61%)
Aug 28, 2019	36.26	37.67	36.01	37.59	23,528	+1.32(+3.64%)
Aug 27, 2019	37.49	37.49	35.90	36.27	11,664	-1.21(-3.23%)
Aug 26, 2019	36.92	37.97	36.42	37.48	14,529	+0.78(+2.13%)
Aug 23, 2019	37.74	37.85	36.00	36.70	16,900	-1.11(-2.94%)
Aug 22, 2019	38.21	38.21	37.81	37.81	5,771	-0.62(-1.61%)
Aug 21, 2019	37.97	38.72	37.81	38.43	24,946	+0.65(+1.72%)
Aug 20, 2019	37.83	38.06	37.33	37.78	15,436	-0.10(-0.26%)
Aug 19, 2019	37.61	38.26	37.61	37.88	9,475	+0.33(+0.88%)
Aug 16, 2019	36.74	37.57	36.74	37.55	14,700	+0.96(+2.62%)
Aug 15, 2019	37.69	37.73	36.36	36.59	11,265	-1.15(-3.05%)
Aug 14, 2019	37.76	38.45	36.70	37.74	20,590	-0.56(-1.46%)
Aug 13, 2019	38.30	38.55	38.12	38.30	7,650	-0.11(-0.29%)
Aug 12, 2019	38.22	38.41	37.76	38.41	11,489	+0.12(+0.31%)
Aug 09, 2019	38.03	38.86	37.93	38.29	16,400	+0.28(+0.74%)
Aug 08, 2019	37.39	38.31	37.26	38.01	10,525	+1.11(+3.01%)
Aug 07, 2019	36.96	37.63	36.89	36.90	13,495	-0.35(-0.94%)
Aug 06, 2019	38.16	38.16	36.88	37.25	25,296	-0.75(-1.97%)
Aug 05, 2019	38.90	38.90	37.75	38.00	10,906	-1.28(-3.26%)
Aug 02, 2019	39.15	39.87	38.88	39.28	9,400	-0.22(-0.56%)

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.