Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.69	22.69	22.16	22.46	30,752	-0.19(-0.83%)
May 30, 2017	23.18	23.22	22.62	22.65	17,350	-0.53(-2.28%)
May 26, 2017	22.69	23.26	22.65	23.18	14,279	+0.53(+2.34%)
May 25, 2017	22.35	22.73	22.35	22.65	24,455	+0.23(+1.01%)
May 24, 2017	22.46	22.88	22.39	22.43	23,193	-0.04(-0.17%)
May 23, 2017	22.20	22.50	22.20	22.46	44,884	+0.19(+0.85%)
May 22, 2017	22.20	22.50	22.03	22.28	79,332	+0.00(+0.00%)
May 19, 2017	22.62	22.92	22.16	22.28	88,036	-0.34(-1.51%)
May 18, 2017	22.09	22.92	22.09	22.62	76,261	+0.49(+2.22%)
May 17, 2017	22.24	22.43	21.61	22.12	35,172	-0.38(-1.68%)
May 16, 2017	22.84	22.84	22.46	22.50	11,574	-0.57(-2.46%)
May 15, 2017	22.80	23.37	22.62	23.07	75,993	+0.45(+2.01%)
May 12, 2017	22.88	22.88	22.53	22.62	7,894	-0.30(-1.32%)
May 11, 2017	22.80	23.03	22.54	22.92	20,746	-0.08(-0.33%)
May 10, 2017	23.03	23.11	22.96	22.99	7,260	-0.08(-0.33%)
May 09, 2017	23.90	23.90	22.80	23.07	27,201	-0.72(-3.02%)
May 08, 2017	23.86	24.05	23.67	23.79	16,178	-0.04(-0.16%)
May 05, 2017	24.02	24.13	23.83	23.83	13,363	-0.30(-1.25%)
May 04, 2017	24.34	24.58	24.05	24.13	19,426	-0.30(-1.24%)
May 03, 2017	24.28	24.58	24.24	24.43	14,048	+0.11(+0.47%)
May 02, 2017	24.47	24.66	24.22	24.32	11,873	-0.30(-1.23%)
May 01, 2017	24.28	24.77	24.24	24.62	28,809	+0.42(+1.72%)
Apr 28, 2017	24.17	24.32	24.13	24.20	39,766	+0.00(+0.00%)
Apr 27, 2017	24.32	24.47	24.13	24.20	15,629	-0.11(-0.47%)
Apr 26, 2017	24.02	24.77	23.86	24.32	28,419	+0.34(+1.42%)
Apr 25, 2017	23.30	24.05	23.30	23.98	22,538	+0.68(+2.92%)
Apr 24, 2017	23.26	23.45	23.07	23.30	20,518	+0.30(+1.32%)
Apr 21, 2017	23.11	23.22	22.88	22.99	20,316	-0.11(-0.49%)
Apr 20, 2017	22.99	23.15	22.99	23.11	15,301	+0.11(+0.49%)
Apr 19, 2017	22.92	23.15	22.92	22.99	23,813	-0.04(-0.16%)
Apr 18, 2017	22.77	23.07	22.67	23.03	13,113	+0.34(+1.50%)
Apr 17, 2017	22.65	22.69	22.39	22.69	31,025	+0.04(+0.17%)
Apr 13, 2017	23.03	23.07	22.58	22.65	17,666	-0.34(-1.48%)
Apr 12, 2017	23.15	23.18	22.62	22.99	33,574	-0.11(-0.49%)
Apr 11, 2017	22.84	23.15	22.58	23.11	17,134	+0.34(+1.50%)
Apr 10, 2017	22.96	22.99	22.54	22.77	18,905	-0.11(-0.50%)
Apr 07, 2017	22.73	23.03	22.69	22.88	37,882	+0.15(+0.67%)
Apr 06, 2017	22.69	22.80	22.65	22.73	16,319	+0.08(+0.33%)
Apr 05, 2017	22.84	23.03	22.58	22.65	36,116	-0.08(-0.33%)
Apr 04, 2017	22.65	22.80	22.65	22.73	15,583	+0.00(+0.00%)
Apr 03, 2017	22.77	22.88	22.62	22.73	26,271	+0.00(+0.00%)
Mar 31, 2017	22.69	23.05	22.69	22.73	42,387	-0.11(-0.50%)
Mar 30, 2017	22.24	22.88	22.24	22.84	28,081	+0.64(+2.90%)
Mar 29, 2017	22.24	22.50	22.09	22.20	10,100	+0.00(+0.00%)
Mar 28, 2017	22.01	22.31	22.01	22.20	11,721	+0.19(+0.86%)
Mar 27, 2017	21.86	22.12	21.63	22.01	8,840	-0.08(-0.34%)
Mar 24, 2017	21.97	22.16	21.90	22.09	14,845	+0.11(+0.52%)
Mar 23, 2017	21.52	22.01	21.48	21.97	6,853	+0.53(+2.47%)
Mar 22, 2017	21.52	21.71	21.37	21.44	30,085	-0.19(-0.87%)
Mar 21, 2017	21.82	21.90	21.63	21.63	33,512	-0.19(-0.87%)
Mar 20, 2017	21.90	21.90	21.75	21.82	13,602	-0.19(-0.86%)
Mar 17, 2017	21.63	22.05	21.56	22.01	105,122	+0.30(+1.39%)
Mar 16, 2017	21.63	21.71	21.52	21.71	23,544	-0.04(-0.17%)
Mar 15, 2017	21.48	21.82	21.48	21.75	13,534	+0.04(+0.17%)
Mar 14, 2017	21.59	21.78	21.37	21.71	37,832	+0.00(+0.00%)
Mar 13, 2017	21.25	21.78	21.25	21.71	32,947	+0.49(+2.32%)
Mar 10, 2017	21.41	21.48	21.10	21.22	33,921	+0.04(+0.18%)
Mar 09, 2017	21.18	21.33	21.10	21.18	7,845	-0.04(-0.18%)
Mar 08, 2017	21.37	21.48	21.22	21.22	11,350	-0.15(-0.71%)
Mar 07, 2017	21.48	21.48	21.25	21.37	9,964	-0.26(-1.19%)
Mar 06, 2017	21.70	21.96	21.51	21.62	12,717	-0.26(-1.20%)
Mar 03, 2017	21.55	22.11	21.29	21.89	36,497	+0.34(+1.57%)
Mar 02, 2017	22.38	22.38	21.40	21.55	13,899	-0.64(-2.88%)
Mar 01, 2017	22.26	22.41	22.08	22.19	12,807	+0.30(+1.37%)
Feb 28, 2017	23.16	23.16	21.78	21.89	37,007	-1.46(-6.27%)
Feb 27, 2017	23.09	23.43	23.09	23.35	12,645	+0.26(+1.14%)
Feb 24, 2017	22.86	23.13	22.71	23.09	15,889	+0.00(+0.00%)
Feb 23, 2017	22.71	23.24	22.71	23.09	10,562	+0.19(+0.82%)
Feb 22, 2017	22.64	22.98	22.64	22.90	11,059	+0.19(+0.83%)
Feb 21, 2017	22.79	22.79	22.45	22.71	18,384	+0.00(+0.00%)
Feb 17, 2017		22.71	22.71	22.71	0	+0.41(+1.85%)
Feb 16, 2017	21.85	22.38	21.74	22.30	49,108	+0.38(+1.71%)
Feb 15, 2017	21.66	22.08	21.66	21.93	33,112	+0.23(+1.04%)
Feb 14, 2017	22.26	22.26	21.44	21.70	125,715	-0.56(-2.53%)
Feb 13, 2017	22.11	22.51	22.11	22.26	35,827	+0.30(+1.37%)
Feb 10, 2017	21.62	22.04	21.47	21.96	20,750	+0.38(+1.74%)
Feb 09, 2017	21.61	21.61	21.29	21.59	22,531	+0.26(+1.23%)
Feb 08, 2017	21.25	21.44	21.25	21.32	12,729	-0.26(-1.22%)
Feb 07, 2017	21.57	21.70	21.10	21.59	38,684	+0.19(+0.88%)
Feb 06, 2017	21.32	21.44	20.91	21.40	56,092	-0.11(-0.52%)
Feb 03, 2017	20.87	21.51	20.78	21.51	24,579	+0.86(+4.18%)
Feb 02, 2017	19.97	20.80	19.83	20.65	84,787	+0.00(+0.00%)
Feb 01, 2017	21.40	21.51	20.61	20.65	30,351	-0.56(-2.65%)
Jan 31, 2017	22.23	22.41	21.10	21.21	25,422	-1.24(-5.52%)
Jan 30, 2017	22.15	23.73	22.15	22.45	35,518	-0.19(-0.83%)
Jan 27, 2017	22.19	22.71	22.19	22.64	16,567	+0.45(+2.03%)
Jan 26, 2017	22.11	22.34	22.08	22.19	13,160	+0.00(+0.00%)
Jan 25, 2017	21.85	22.30	21.85	22.19	11,923	+0.34(+1.55%)
Jan 24, 2017	21.59	22.04	21.59	21.85	25,562	+0.11(+0.52%)
Jan 23, 2017	22.23	22.26	21.51	21.74	13,043	-0.49(-2.20%)
Jan 20, 2017	22.38	22.49	22.11	22.23	20,208	+0.00(+0.00%)
Jan 19, 2017	23.57	23.57	22.19	22.23	34,193	-1.24(-5.28%)
Jan 18, 2017	23.73	23.73	23.46	23.46	11,954	-0.23(-0.95%)
Jan 17, 2017	23.73	23.77	23.46	23.69	38,816	-0.23(-0.94%)
Jan 13, 2017		23.92	23.92	23.92	0	+0.19(+0.79%)
Jan 12, 2017	23.95	24.17	23.28	23.73	16,881	-0.53(-2.17%)
Jan 11, 2017	24.03	24.44	23.77	24.25	24,493	+0.08(+0.31%)
Jan 10, 2017	24.33	24.52	23.91	24.18	73,697	-0.15(-0.62%)
Jan 09, 2017	23.73	24.55	23.69	24.33	70,666	+0.53(+2.21%)
Jan 06, 2017	23.80	24.03	23.80	23.80	10,497	-0.08(-0.31%)
Jan 05, 2017	23.92	24.38	23.88	23.88	28,827	-0.19(-0.78%)
Jan 04, 2017	23.39	24.10	23.39	24.07	39,049	+0.60(+2.56%)
Jan 03, 2017	23.61	23.61	23.28	23.46	19,837	-0.26(-1.11%)
Dec 30, 2016		23.73	23.73	23.73	0	-0.71(-2.92%)
Dec 29, 2016	24.03	24.59	24.01	24.44	22,153	+0.49(+2.04%)
Dec 28, 2016	23.61	24.14	23.61	23.95	23,187	-0.11(-0.47%)
Dec 27, 2016	23.69	24.07	23.69	24.07	9,647	+0.26(+1.10%)
Dec 23, 2016		23.80	23.80	23.80	0	-0.34(-1.40%)
Dec 22, 2016	23.92	24.18	23.80	24.14	16,009	-0.04(-0.16%)
Dec 21, 2016	23.43	24.33	23.43	24.18	19,440	-0.04(-0.16%)
Dec 20, 2016	24.03	24.25	23.99	24.22	32,684	+0.26(+1.10%)
Dec 19, 2016	24.74	24.78	23.43	23.95	54,807	-0.45(-1.85%)
Dec 16, 2016	23.01	24.63	23.01	24.40	97,417	+1.16(+5.01%)
Dec 15, 2016	22.60	23.31	22.60	23.24	33,671	+0.34(+1.48%)
Dec 14, 2016	22.68	23.09	22.41	22.90	26,040	-0.30(-1.29%)
Dec 13, 2016	23.01	23.50	22.56	23.20	32,309	+0.30(+1.31%)
Dec 12, 2016	23.24	23.24	22.71	22.90	14,961	-0.30(-1.29%)
Dec 09, 2016	22.11	23.31	22.11	23.20	34,781	+1.09(+4.92%)
Dec 08, 2016	21.78	22.19	21.51	22.11	37,493	+0.30(+1.38%)
Dec 07, 2016	21.44	22.11	21.44	21.81	59,179	+0.45(+2.11%)
Dec 06, 2016	21.29	21.43	21.10	21.36	22,552	+0.00(+0.00%)
Dec 05, 2016	20.73	21.36	20.73	21.36	12,952	+0.60(+2.87%)
Dec 02, 2016	20.88	20.99	20.28	20.77	17,649	-0.34(-1.59%)
Dec 01, 2016	21.14	21.25	20.95	21.10	14,053	+0.15(+0.71%)
Nov 30, 2016	21.10	21.32	20.88	20.95	13,046	-0.07(-0.35%)
Nov 29, 2016	21.21	21.55	20.91	21.03	29,253	-0.22(-1.05%)
Nov 28, 2016	21.14	21.44	21.14	21.25	20,805	+0.00(+0.00%)
Nov 25, 2016	21.25	21.29	21.14	21.25	5,402	+0.00(+0.00%)
Nov 23, 2016		21.25	21.25	21.25	0	+0.00(+0.00%)
Nov 22, 2016	21.18	21.25	21.14	21.25	22,358	+0.07(+0.35%)
Nov 21, 2016	21.10	21.21	21.06	21.18	16,752	+0.04(+0.18%)
Nov 18, 2016	21.10	21.14	20.84	21.14	26,943	+0.00(+0.00%)
Nov 17, 2016	20.99	21.18	20.84	21.14	20,903	+0.19(+0.89%)
Nov 16, 2016	20.50	21.03	20.50	20.95	20,700	+0.41(+2.00%)
Nov 15, 2016	20.47	20.58	20.47	20.54	23,016	-0.04(-0.18%)
Nov 14, 2016	20.69	21.10	20.50	20.58	24,230	-0.11(-0.54%)
Nov 11, 2016	19.50	20.77	19.20	20.69	55,093	+1.12(+5.71%)
Nov 10, 2016	19.09	20.09	19.09	19.57	41,520	+0.56(+2.94%)
Nov 09, 2016	18.75	19.01	18.62	19.01	35,177	+0.45(+2.41%)
Nov 08, 2016	18.57	18.75	18.53	18.57	29,483	-0.11(-0.60%)
Nov 07, 2016	18.72	18.72	18.53	18.68	45,026	+0.11(+0.60%)
Nov 04, 2016	18.49	18.60	18.49	18.57	31,302	+0.07(+0.40%)
Nov 03, 2016	18.42	18.50	18.42	18.49	7,443	+0.15(+0.81%)
Nov 02, 2016	18.60	18.64	18.34	18.34	23,797	-0.19(-1.01%)
Nov 01, 2016	18.42	18.60	18.42	18.53	21,112	+0.22(+1.22%)
Oct 31, 2016	18.16	18.42	18.16	18.31	18,466	+0.07(+0.41%)
Oct 28, 2016	18.34	18.38	18.16	18.23	11,276	-0.07(-0.41%)
Oct 27, 2016	18.79	18.79	18.16	18.31	15,935	-0.34(-1.80%)
Oct 26, 2016	19.31	19.42	18.49	18.64	19,068	-0.67(-3.47%)
Oct 25, 2016	19.39	19.42	19.31	19.31	5,656	-0.19(-0.96%)
Oct 24, 2016	19.24	19.61	19.24	19.50	8,462	+0.27(+1.40%)
Oct 21, 2016	19.07	19.30	19.07	19.23	3,912	-0.01(-0.08%)
Oct 20, 2016	19.07	19.34	19.07	19.24	11,395	+0.22(+1.14%)
Oct 19, 2016	18.63	19.09	18.53	19.03	25,966	+0.45(+2.41%)
Oct 18, 2016	18.53	18.62	18.53	18.58	32,297	+0.00(+0.00%)
Oct 17, 2016	18.69	18.69	18.54	18.58	6,169	-0.02(-0.12%)
Oct 14, 2016	18.80	18.80	18.49	18.60	27,751	-0.07(-0.40%)
Oct 13, 2016	18.75	18.80	18.68	18.68	6,910	-0.17(-0.91%)
Oct 12, 2016	18.72	18.89	18.72	18.85	7,690	+0.16(+0.88%)
Oct 11, 2016	18.82	18.86	18.68	18.69	14,937	-0.18(-0.95%)
Oct 10, 2016	18.94	19.05	18.75	18.86	16,764	-0.05(-0.28%)
Oct 07, 2016	19.08	19.14	18.83	18.92	8,682	-0.19(-1.01%)
Oct 06, 2016	18.98	19.16	18.93	19.11	12,207	-0.01(-0.08%)
Oct 05, 2016	19.01	19.19	18.98	19.13	10,100	+0.21(+1.10%)
Oct 04, 2016	19.12	19.14	18.85	18.92	14,357	-0.09(-0.47%)
Oct 03, 2016	18.91	19.13	18.80	19.01	10,242	-0.19(-1.01%)
Sep 30, 2016	18.77	19.27	18.77	19.20	19,859	+0.46(+2.47%)
Sep 29, 2016	18.98	19.06	18.72	18.74	12,944	-0.23(-1.22%)
Sep 28, 2016	18.86	19.06	18.83	18.97	10,659	+0.22(+1.15%)
Sep 27, 2016	18.66	18.83	18.53	18.75	11,598	+0.07(+0.40%)
Sep 26, 2016	19.09	19.10	18.66	18.68	22,181	-0.45(-2.34%)
Sep 23, 2016	19.30	19.30	19.13	19.13	10,050	-0.18(-0.93%)
Sep 22, 2016	19.21	19.36	19.12	19.30	15,188	+0.01(+0.04%)
Sep 21, 2016	19.39	19.39	19.09	19.30	18,169	-0.13(-0.65%)
Sep 20, 2016	19.29	19.47	19.22	19.42	10,764	+0.21(+1.09%)
Sep 19, 2016	19.05	19.29	18.96	19.21	15,265	+0.24(+1.26%)
Sep 16, 2016	19.02	19.02	18.90	18.98	52,577	-0.01(-0.04%)
Sep 15, 2016	19.08	19.33	18.94	18.98	19,201	-0.10(-0.55%)
Sep 14, 2016	18.97	19.27	18.95	19.09	20,558	+0.07(+0.35%)
Sep 13, 2016	18.91	19.09	18.83	19.02	29,722	-0.01(-0.04%)
Sep 12, 2016	18.87	19.03	18.83	19.03	38,053	+0.16(+0.86%)
Sep 09, 2016	18.86	18.92	18.86	18.87	33,402	-0.15(-0.78%)
Sep 08, 2016	18.87	19.14	18.87	19.01	16,683	+0.12(+0.63%)
Sep 07, 2016	19.31	19.39	18.87	18.90	46,594	-0.38(-1.96%)
Sep 06, 2016	19.47	19.52	19.16	19.27	9,929	-0.25(-1.29%)
Sep 02, 2016	19.09	19.52	19.52	19.52	24,194	+0.44(+2.29%)
Sep 01, 2016	19.09	19.09	18.84	19.09	21,254	+0.07(+0.39%)
Aug 31, 2016	19.02	19.08	18.97	19.01	28,747	-0.04(-0.23%)
Aug 30, 2016	19.05	19.09	19.01	19.06	9,052	+0.06(+0.31%)
Aug 29, 2016	18.93	19.01	18.88	19.00	9,919	+0.05(+0.27%)
Aug 26, 2016	19.05	19.05	18.87	18.95	10,094	-0.01(-0.04%)
Aug 25, 2016	18.92	19.21	18.81	18.95	24,220	-0.07(-0.35%)
Aug 24, 2016	18.94	19.23	18.85	19.02	32,872	-0.01(-0.04%)
Aug 23, 2016	19.10	19.23	18.98	19.03	22,572	+0.01(+0.04%)
Aug 22, 2016	18.64	19.20	18.22	19.02	24,715	+0.17(+0.90%)
Aug 19, 2016	18.69	18.93	18.51	18.85	22,398	+0.18(+0.99%)
Aug 18, 2016	18.61	18.76	18.40	18.67	28,352	+0.13(+0.72%)
Aug 17, 2016	18.94	19.09	18.50	18.53	19,546	-0.31(-1.65%)
Aug 16, 2016	18.95	19.10	18.84	18.84	17,336	-0.23(-1.20%)
Aug 15, 2016	19.04	19.18	19.02	19.07	11,946	+0.03(+0.16%)
Aug 12, 2016	19.12	19.18	19.04	19.04	17,374	-0.11(-0.58%)
Aug 11, 2016	19.16	19.24	19.09	19.15	15,080	+0.07(+0.39%)
Aug 10, 2016	19.64	19.66	18.75	19.08	38,806	-0.53(-2.68%)
Aug 09, 2016	19.61	20.07	19.38	19.61	43,580	-0.13(-0.64%)
Aug 08, 2016	19.91	19.95	19.46	19.73	39,237	-0.01(-0.07%)
Aug 05, 2016	19.72	20.06	19.43	19.75	32,112	+0.01(+0.04%)
Aug 04, 2016	20.04	20.08	19.73	19.74	7,488	-0.24(-1.22%)
Aug 03, 2016	19.52	20.11	18.90	19.98	31,777	+0.45(+2.31%)
Aug 02, 2016	20.17	20.20	19.52	19.53	18,346	-1.07(-5.17%)
Aug 01, 2016	20.87	20.92	20.46	20.60	32,785	-0.41(-1.97%)
Jul 29, 2016	20.91	21.19	20.71	21.01	62,660	-0.02(-0.11%)
Jul 28, 2016	21.00	21.03	20.83	21.03	9,319	+0.05(+0.25%)
Jul 27, 2016	20.97	21.07	20.71	20.98	17,014	+0.04(+0.21%)
Jul 26, 2016	20.85	21.05	20.82	20.94	12,936	-0.07(-0.32%)
Jul 25, 2016	21.07	21.09	20.80	21.00	39,601	-0.07(-0.35%)
Jul 22, 2016	20.83	21.09	20.83	21.08	34,539	+0.17(+0.81%)
Jul 21, 2016	20.85	21.03	20.64	20.91	28,028	-0.13(-0.60%)
Jul 20, 2016	21.09	21.09	19.78	21.03	20,375	-0.04(-0.18%)
Jul 19, 2016	21.11	21.11	20.83	21.07	22,045	-0.10(-0.45%)
Jul 18, 2016	20.60	21.30	20.59	21.17	31,304	+0.26(+1.24%)
Jul 15, 2016	21.09	21.16	20.51	20.91	35,033	-0.10(-0.49%)
Jul 14, 2016	21.09	21.09	20.88	21.01	22,345	-0.09(-0.42%)
Jul 13, 2016	21.18	21.21	20.63	21.10	52,412	-0.18(-0.83%)
Jul 12, 2016	21.10	21.38	20.75	21.28	53,178	+0.23(+1.09%)
Jul 11, 2016	21.12	21.12	20.69	21.05	49,224	-0.09(-0.42%)
Jul 08, 2016	20.44	21.19	20.36	21.14	30,157	+0.78(+3.82%)
Jul 07, 2016	20.27	20.80	20.24	20.36	19,234	+0.21(+1.03%)
Jul 05, 2016	20.03	20.22	19.58	20.15	43,439	-0.11(-0.55%)
Jul 01, 2016	19.45	20.26	20.26	20.26	36,494	+0.81(+4.18%)
Jun 30, 2016	19.34	19.64	19.34	19.45	18,485	+0.03(+0.15%)
Jun 29, 2016	19.28	19.59	19.15	19.42	27,013	+0.27(+1.43%)
Jun 28, 2016	18.87	19.39	18.36	19.15	45,528	+0.93(+5.12%)
Jun 27, 2016	18.70	18.70	18.04	18.21	58,781	-0.39(-2.11%)
Jun 24, 2016	19.02	19.68	18.61	18.61	911,210	-1.01(-5.13%)
Jun 23, 2016	19.30	19.85	19.27	19.61	75,355	+0.38(+2.00%)
Jun 22, 2016	19.19	19.49	19.01	19.23	41,905	+0.03(+0.15%)
Jun 21, 2016	19.24	19.56	18.63	19.20	28,061	+0.10(+0.50%)
Jun 20, 2016	18.75	19.17	18.53	19.10	40,249	+0.61(+3.28%)
Jun 17, 2016	18.65	18.77	18.13	18.50	53,188	-0.02(-0.12%)
Jun 16, 2016	19.30	19.30	18.43	18.52	34,324	-0.75(-3.92%)
Jun 15, 2016	18.72	19.38	18.71	19.27	15,065	+0.62(+3.33%)
Jun 14, 2016	18.80	19.13	18.52	18.65	27,322	-0.12(-0.63%)
Jun 13, 2016	19.87	19.94	18.57	18.77	50,939	-1.09(-5.47%)
Jun 10, 2016	19.58	20.14	19.56	19.86	33,531	+0.23(+1.20%)
Jun 09, 2016	19.30	19.79	19.17	19.62	33,000	+0.33(+1.71%)
Jun 08, 2016	19.27	19.67	19.11	19.29	20,014	-0.07(-0.34%)
Jun 07, 2016	19.61	19.79	19.22	19.36	28,756	-0.40(-2.04%)
Jun 06, 2016	19.67	19.80	19.18	19.76	23,021	+0.55(+2.87%)
Jun 03, 2016	19.39	19.49	19.10	19.21	39,197	-0.27(-1.39%)
Jun 02, 2016	19.74	19.86	19.46	19.48	18,717	-0.20(-1.01%)