Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.15	33.95	33.00	33.70	72,290	+0.70(+2.12%)
Apr 27, 2017	33.00	33.35	32.85	33.00	210,804	-0.05(-0.15%)
Apr 26, 2017	32.65	33.20	32.65	33.05	18,416	+0.25(+0.76%)
Apr 25, 2017	32.70	32.95	32.55	32.80	10,121	+0.00(+0.00%)
Apr 24, 2017	32.75	32.80	32.40	32.80	9,034	+0.45(+1.39%)
Apr 21, 2017	32.20	32.55	32.10	32.35	8,719	+0.10(+0.31%)
Apr 20, 2017	32.08	32.25	32.08	32.25	4,523	+0.20(+0.62%)
Apr 19, 2017	31.90	32.25	31.75	32.05	7,174	+0.15(+0.47%)
Apr 18, 2017	32.20	32.25	31.65	31.90	5,871	-0.10(-0.31%)
Apr 17, 2017	32.00	32.05	31.50	32.00	5,294	+0.25(+0.79%)
Apr 13, 2017	32.25	32.45	31.75	31.75	6,509	-0.60(-1.85%)
Apr 12, 2017	32.60	32.65	32.05	32.35	14,847	+0.15(+0.47%)
Apr 11, 2017	32.05	32.45	32.05	32.20	1,208	+0.10(+0.31%)
Apr 10, 2017	31.95	32.40	31.60	32.10	6,762	+0.10(+0.31%)
Apr 07, 2017	32.00	32.35	31.73	32.00	6,539	+0.05(+0.16%)
Apr 06, 2017	31.95	31.95	31.60	31.95	7,931	+0.15(+0.47%)
Apr 05, 2017	32.20	32.85	31.80	31.80	12,370	-0.10(-0.31%)
Apr 04, 2017	31.50	31.90	31.50	31.90	6,562	+0.10(+0.31%)
Apr 03, 2017	33.00	33.00	31.80	31.80	9,899	-0.85(-2.60%)
Mar 31, 2017	33.00	33.00	32.35	32.65	10,596	-0.20(-0.61%)
Mar 30, 2017	32.90	33.40	32.50	32.85	21,187	-0.20(-0.61%)
Mar 29, 2017	32.83	33.20	32.80	33.05	25,655	+0.05(+0.15%)
Mar 28, 2017	32.65	33.05	32.33	33.00	5,822	+0.40(+1.23%)
Mar 27, 2017	32.05	32.75	31.70	32.60	7,031	+0.30(+0.93%)
Mar 24, 2017	32.65	32.65	31.95	32.30	3,714	-0.35(-1.07%)
Mar 23, 2017	32.82	33.45	32.25	32.65	4,463	+0.20(+0.62%)
Mar 22, 2017	32.92	33.05	31.40	32.45	24,525	-1.10(-3.28%)
Mar 21, 2017	34.75	34.90	33.50	33.55	18,458	-1.30(-3.73%)
Mar 20, 2017	35.80	36.50	34.70	34.85	31,619	-1.05(-2.92%)
Mar 17, 2017	33.80	36.60	32.65	35.90	100,753	+2.00(+5.90%)
Mar 16, 2017	33.00	33.95	32.65	33.90	13,630	+0.85(+2.57%)
Mar 15, 2017	33.05	33.52	33.00	33.05	4,843	+0.35(+1.07%)
Mar 14, 2017	33.05	33.05	32.40	32.70	2,547	-0.15(-0.46%)
Mar 13, 2017	33.00	33.15	32.20	32.85	5,591	+0.15(+0.46%)
Mar 10, 2017	33.40	33.40	32.25	32.70	8,675	-0.45(-1.36%)
Mar 09, 2017	33.33	33.33	33.00	33.15	3,412	+0.00(+0.00%)
Mar 08, 2017	33.15	33.30	33.10	33.15	5,992	+0.00(+0.00%)
Mar 07, 2017	33.21	33.30	33.03	33.15	6,922	+0.15(+0.45%)
Mar 06, 2017	33.35	33.35	32.60	33.00	8,288	-0.75(-2.22%)
Mar 03, 2017	32.80	33.75	32.25	33.75	8,782	+0.25(+0.75%)
Mar 02, 2017	33.85	33.85	33.25	33.50	7,362	-0.50(-1.47%)
Mar 01, 2017	33.90	34.20	32.25	34.00	10,658	+0.50(+1.49%)
Feb 28, 2017	33.55	33.55	33.20	33.50	15,340	-0.30(-0.89%)
Feb 27, 2017	33.50	34.10	33.40	33.80	7,643	+0.20(+0.60%)
Feb 24, 2017	33.75	33.75	33.50	33.60	6,255	-0.15(-0.44%)
Feb 23, 2017	33.05	34.40	33.05	33.75	1,623	-0.25(-0.74%)
Feb 22, 2017	33.75	34.35	33.75	34.00	11,153	+0.00(+0.00%)
Feb 21, 2017	33.30	34.00	33.25	34.00	19,055	+0.65(+1.95%)
Feb 17, 2017		33.35	33.35	33.35	0	+0.35(+1.06%)
Feb 16, 2017	33.25	33.35	32.90	33.00	19,811	-0.20(-0.60%)
Feb 15, 2017	33.00	33.25	33.00	33.20	12,040	+0.15(+0.45%)
Feb 14, 2017	32.84	33.25	32.84	33.05	11,603	+0.00(+0.00%)
Feb 13, 2017	33.80	33.85	32.75	33.05	8,669	-0.55(-1.64%)
Feb 10, 2017	32.70	34.00	32.70	33.60	14,481	+0.95(+2.91%)
Feb 09, 2017	32.75	32.75	32.30	32.65	14,543	-0.10(-0.31%)
Feb 08, 2017	33.85	33.85	32.75	32.75	8,340	-1.40(-4.10%)
Feb 07, 2017	34.75	34.90	33.80	34.15	5,675	+0.60(+1.79%)
Feb 06, 2017	33.60	33.80	33.45	33.55	7,047	-0.85(-2.47%)
Feb 03, 2017	33.55	34.45	33.35	34.40	8,119	+1.25(+3.77%)
Feb 02, 2017	34.75	35.00	32.25	33.15	4,791	-1.60(-4.60%)
Feb 01, 2017	35.50	35.50	34.70	34.75	7,201	-0.65(-1.84%)
Jan 31, 2017	35.50	35.90	35.15	35.40	7,707	-0.40(-1.12%)
Jan 30, 2017	36.65	36.65	35.40	35.80	3,821	-0.85(-2.32%)
Jan 27, 2017	37.15	38.55	36.65	36.65	8,252	-0.55(-1.48%)
Jan 26, 2017	36.10	37.20	36.10	37.20	3,101	+0.95(+2.62%)
Jan 25, 2017	36.05	36.25	35.40	36.25	7,712	+0.40(+1.12%)
Jan 24, 2017	33.05	36.10	33.05	35.85	10,658	+1.20(+3.46%)
Jan 23, 2017	34.95	36.00	34.50	34.65	6,233	-0.20(-0.57%)
Jan 20, 2017	34.80	35.35	34.75	34.85	6,483	+0.05(+0.14%)
Jan 19, 2017	35.06	35.06	34.75	34.80	2,216	-0.40(-1.14%)
Jan 18, 2017	35.15	35.45	34.90	35.20	6,211	-0.45(-1.26%)
Jan 17, 2017	36.25	36.35	35.65	35.65	6,143	-0.55(-1.52%)
Jan 13, 2017		36.20	36.20	36.20	0	+0.45(+1.26%)
Jan 12, 2017	36.10	36.70	35.50	35.75	14,438	-0.55(-1.52%)
Jan 11, 2017	36.00	36.90	35.55	36.30	18,403	+0.15(+0.41%)
Jan 10, 2017	35.55	36.70	35.50	36.15	32,983	+0.60(+1.69%)
Jan 09, 2017	35.80	36.25	35.55	35.55	3,416	-0.35(-0.97%)
Jan 06, 2017	36.00	36.10	35.20	35.90	3,780	+0.05(+0.14%)
Jan 05, 2017	36.05	36.15	35.75	35.85	9,031	-0.30(-0.83%)
Jan 04, 2017	35.60	36.15	35.30	36.15	9,401	+0.40(+1.12%)
Jan 03, 2017	36.00	36.20	35.50	35.75	9,504	-0.25(-0.69%)
Dec 30, 2016		36.00	36.00	36.00	0	+0.00(+0.00%)
Dec 29, 2016	35.95	36.25	35.80	36.00	4,853	+0.15(+0.42%)
Dec 28, 2016	35.95	36.00	35.75	35.85	5,933	-0.15(-0.42%)
Dec 27, 2016	35.30	36.05	35.10	36.00	10,778	+0.50(+1.41%)
Dec 23, 2016		35.50	35.50	35.50	0	+0.60(+1.72%)
Dec 22, 2016	35.25	35.60	34.41	34.90	9,502	-1.15(-3.19%)
Dec 21, 2016	36.20	36.85	35.95	36.05	10,549	-0.10(-0.28%)
Dec 20, 2016	35.20	36.45	35.20	36.15	22,259	+0.95(+2.70%)
Dec 19, 2016	34.50	35.25	33.70	35.20	15,282	+0.85(+2.47%)
Dec 16, 2016	34.00	35.10	33.50	34.35	32,528	+0.35(+1.03%)
Dec 15, 2016	33.80	35.30	33.60	34.00	27,685	+1.50(+4.62%)
Dec 14, 2016	32.80	33.10	32.05	32.50	16,095	-0.75(-2.26%)
Dec 13, 2016	32.70	34.50	32.42	33.25	9,816	+0.65(+1.99%)
Dec 12, 2016	32.95	34.60	32.25	32.60	11,990	-0.20(-0.61%)
Dec 09, 2016	32.05	32.95	31.80	32.80	29,257	+0.80(+2.50%)
Dec 08, 2016	32.05	32.15	31.95	32.00	18,553	+0.10(+0.31%)
Dec 07, 2016	32.00	32.15	31.75	31.90	13,360	-0.05(-0.16%)
Dec 06, 2016	32.20	32.25	31.75	31.95	8,366	+0.05(+0.16%)
Dec 05, 2016	31.40	32.00	31.10	31.90	13,061	+1.05(+3.40%)
Dec 02, 2016	31.25	31.45	30.00	30.85	2,368	-0.40(-1.28%)
Dec 01, 2016	30.65	31.45	30.05	31.25	5,918	+0.55(+1.79%)
Nov 30, 2016	31.80	31.85	30.66	30.70	4,200	-0.90(-2.85%)
Nov 29, 2016	31.80	32.05	30.00	31.60	9,549	-0.40(-1.25%)
Nov 28, 2016	32.10	32.80	31.30	32.00	16,064	-0.10(-0.31%)
Nov 25, 2016	32.25	32.25	31.40	32.10	6,645	+0.10(+0.31%)
Nov 23, 2016		32.00	32.00	32.00	0	-0.05(-0.16%)
Nov 22, 2016	31.55	32.15	30.50	32.05	27,038	+0.30(+0.94%)
Nov 21, 2016	31.95	32.15	29.25	31.75	17,164	-0.25(-0.78%)
Nov 18, 2016	30.40	32.00	30.40	32.00	10,720	+1.60(+5.26%)
Nov 17, 2016	30.25	30.65	29.84	30.40	17,581	+0.15(+0.50%)
Nov 16, 2016	30.89	30.92	30.15	30.25	13,814	-0.70(-2.26%)
Nov 15, 2016	31.80	33.00	30.05	30.95	22,412	-1.05(-3.28%)
Nov 14, 2016	32.05	33.47	31.55	32.00	9,351	-0.50(-1.54%)
Nov 11, 2016	30.05	33.20	30.00	32.50	27,666	+2.50(+8.33%)
Nov 10, 2016	27.40	30.90	27.15	30.00	22,948	+2.65(+9.69%)
Nov 09, 2016	26.45	27.35	26.15	27.35	6,954	+0.90(+3.40%)
Nov 08, 2016	25.98	26.45	25.85	26.45	2,985	+0.00(+0.00%)
Nov 07, 2016	26.70	26.70	26.25	26.45	6,389	-0.15(-0.56%)
Nov 04, 2016	26.50	26.80	26.50	26.60	3,753	+0.35(+1.33%)
Nov 03, 2016	26.05	26.40	26.05	26.25	3,255	-0.05(-0.19%)
Nov 02, 2016	26.50	26.50	26.20	26.30	2,650	-0.15(-0.57%)
Nov 01, 2016	26.91	26.91	26.45	26.45	2,276	-0.10(-0.38%)
Oct 31, 2016	26.20	26.95	26.20	26.55	6,552	+0.40(+1.53%)
Oct 28, 2016	26.65	26.65	26.15	26.15	2,199	-0.60(-2.24%)
Oct 27, 2016	27.00	27.05	26.64	26.75	4,342	-0.20(-0.74%)
Oct 26, 2016	26.82	27.05	26.82	26.95	5,504	+0.45(+1.70%)
Oct 25, 2016	26.75	26.95	26.30	26.50	14,662	-0.30(-1.12%)
Oct 24, 2016	26.58	27.35	26.58	26.80	3,860	-0.05(-0.19%)
Oct 21, 2016	26.50	26.95	26.50	26.85	2,127	+0.10(+0.37%)
Oct 20, 2016	26.60	26.75	26.60	26.75	3,678	+0.05(+0.19%)
Oct 19, 2016	26.70	26.70	26.70	26.70	936	-0.45(-1.66%)
Oct 18, 2016	27.20	27.27	27.03	27.15	1,622	+0.20(+0.74%)
Oct 17, 2016	26.85	27.10	26.75	26.95	2,604	+0.21(+0.79%)
Oct 14, 2016	26.51	27.98	26.51	26.74	6,647	+0.45(+1.71%)
Oct 13, 2016	27.49	27.49	25.88	26.29	13,311	-0.26(-0.98%)
Oct 12, 2016	26.10	26.75	26.10	26.55	4,808	+0.55(+2.12%)
Oct 11, 2016	27.27	27.27	25.96	26.00	5,101	-1.36(-4.97%)
Oct 10, 2016	26.74	27.38	26.71	27.36	4,158	+0.83(+3.13%)
Oct 07, 2016	26.33	26.75	26.33	26.53	11,975	-0.21(-0.79%)
Oct 06, 2016	26.76	26.94	26.74	26.74	7,675	-0.21(-0.78%)
Oct 05, 2016	26.23	26.99	26.23	26.95	1,569	+0.01(+0.04%)
Oct 04, 2016	27.01	27.13	25.47	26.94	4,533	-0.16(-0.59%)
Oct 03, 2016	27.60	27.60	27.08	27.10	2,813	-0.48(-1.74%)
Sep 30, 2016	27.23	27.61	24.53	27.58	15,166	+0.52(+1.92%)
Sep 29, 2016	26.91	27.34	26.71	27.06	6,922	+0.21(+0.78%)
Sep 28, 2016	26.98	27.38	26.21	26.85	32,698	-0.23(-0.85%)
Sep 27, 2016	27.56	27.65	26.90	27.08	7,359	-0.42(-1.53%)
Sep 26, 2016	28.31	28.31	27.50	27.50	5,567	-0.80(-2.83%)
Sep 23, 2016	27.77	28.72	27.77	28.30	4,238	-0.29(-1.01%)
Sep 22, 2016	28.95	28.95	28.40	28.59	2,190	-0.25(-0.87%)
Sep 21, 2016	28.91	29.05	28.66	28.84	4,383	-0.03(-0.10%)
Sep 20, 2016	28.25	29.15	28.25	28.87	8,794	+0.68(+2.41%)
Sep 19, 2016	27.82	28.25	27.44	28.19	4,420	+0.72(+2.62%)
Sep 16, 2016	28.06	28.06	27.30	27.47	20,979	-0.49(-1.75%)
Sep 15, 2016	28.23	28.23	27.67	27.96	3,987	+0.20(+0.72%)
Sep 14, 2016	27.00	28.46	27.00	27.76	6,167	-0.77(-2.70%)
Sep 13, 2016	28.39	31.11	28.39	28.53	11,513	-0.04(-0.14%)
Sep 12, 2016	28.01	28.75	27.54	28.57	5,936	+0.27(+0.95%)
Sep 09, 2016	29.22	29.22	27.98	28.30	6,460	-0.91(-3.12%)
Sep 08, 2016	28.95	29.28	28.95	29.21	3,953	+0.12(+0.41%)
Sep 07, 2016	29.19	29.25	28.79	29.09	9,829	-0.05(-0.17%)
Sep 06, 2016	29.00	29.66	28.78	29.14	8,428	+0.19(+0.66%)
Sep 02, 2016	28.25	28.95	28.95	28.95	4,000	+0.70(+2.48%)
Sep 01, 2016	28.27	28.28	27.01	28.25	8,066	-0.09(-0.32%)
Aug 31, 2016	27.80	28.44	27.80	28.34	6,375	+0.50(+1.80%)
Aug 30, 2016	28.22	28.25	27.79	27.84	2,285	-0.33(-1.17%)
Aug 29, 2016	27.82	28.18	27.82	28.17	2,763	+0.14(+0.50%)
Aug 26, 2016	27.82	28.22	27.74	28.03	3,405	-0.21(-0.74%)
Aug 25, 2016	28.24	28.25	27.91	28.24	6,518	+0.22(+0.79%)
Aug 24, 2016	28.00	28.20	27.75	28.02	7,178	+0.04(+0.14%)
Aug 23, 2016	27.50	28.10	27.49	27.98	13,675	+0.53(+1.93%)
Aug 22, 2016	27.32	27.50	27.24	27.45	1,953	+0.05(+0.18%)
Aug 19, 2016	27.19	27.48	26.80	27.40	9,566	+0.15(+0.55%)
Aug 18, 2016	26.75	27.25	26.45	27.25	11,792	+0.00(+0.00%)
Aug 17, 2016	26.84	27.25	26.73	27.25	15,188	+0.53(+1.98%)
Aug 16, 2016	27.10	27.10	26.45	26.72	5,814	-0.34(-1.26%)
Aug 15, 2016	26.93	27.10	26.79	27.06	3,320	+0.01(+0.04%)
Aug 12, 2016	26.65	27.25	26.65	27.05	7,571	-0.05(-0.18%)
Aug 11, 2016	27.16	27.16	26.68	27.10	3,460	+0.01(+0.04%)
Aug 10, 2016	27.10	27.10	26.79	27.09	9,424	-0.01(-0.04%)
Aug 09, 2016	27.09	27.10	26.78	27.10	3,818	+0.06(+0.22%)
Aug 08, 2016	26.30	27.24	26.30	27.04	5,265	+0.06(+0.22%)
Aug 05, 2016	26.78	27.00	26.78	26.98	6,257	+0.29(+1.09%)
Aug 04, 2016	26.77	26.84	26.38	26.69	4,097	-0.01(-0.04%)
Aug 03, 2016	26.55	26.75	26.43	26.70	4,089	-0.06(-0.22%)
Aug 02, 2016	26.55	26.96	26.51	26.76	6,494	+0.66(+2.53%)
Aug 01, 2016	27.49	27.49	26.09	26.10	8,650	-0.96(-3.55%)
Jul 29, 2016	27.41	27.41	26.89	27.06	7,187	-0.55(-1.99%)
Jul 28, 2016	28.00	28.33	26.85	27.61	17,889	-0.35(-1.25%)
Jul 27, 2016	27.03	28.00	26.60	27.96	21,587	+1.06(+3.94%)
Jul 26, 2016	27.00	27.03	26.54	26.90	9,459	+0.08(+0.30%)
Jul 25, 2016	27.00	27.00	26.53	26.82	7,572	-0.16(-0.59%)
Jul 22, 2016	27.01	27.05	26.72	26.98	16,685	-0.04(-0.15%)
Jul 21, 2016	27.64	27.64	26.80	27.02	12,366	-0.64(-2.31%)
Jul 20, 2016	27.64	27.73	27.30	27.66	16,359	+0.03(+0.11%)
Jul 19, 2016	27.33	27.74	27.33	27.63	6,506	+0.15(+0.55%)
Jul 18, 2016	27.75	27.75	26.70	27.48	14,487	-0.33(-1.19%)
Jul 15, 2016	27.31	27.91	27.14	27.81	28,743	+0.74(+2.73%)
Jul 14, 2016	27.25	27.30	27.07	27.07	12,021	-0.14(-0.51%)
Jul 13, 2016	27.97	27.97	26.75	27.21	32,953	-0.72(-2.58%)
Jul 12, 2016	27.36	28.00	27.29	27.93	28,007	+0.46(+1.67%)
Jul 11, 2016	26.96	27.75	26.76	27.47	23,439	+0.72(+2.69%)
Jul 08, 2016	26.48	26.84	26.36	26.75	23,561	+0.39(+1.48%)
Jul 07, 2016	25.84	26.65	25.84	26.36	22,746	+0.73(+2.85%)
Jul 05, 2016	24.71	25.86	24.71	25.63	16,807	+0.69(+2.77%)
Jul 01, 2016	24.13	24.94	24.94	24.94	13,000	+0.84(+3.49%)
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%)

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.