Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.46	11.47	11.26	11.37	3,378,496	-0.09(-0.79%)
Apr 27, 2017	11.57	11.60	11.38	11.47	3,513,237	-0.11(-0.94%)
Apr 26, 2017	11.65	11.67	11.39	11.57	2,835,285	+0.05(+0.39%)
Apr 25, 2017	11.66	11.75	11.50	11.53	2,704,075	-0.04(-0.31%)
Apr 24, 2017	11.86	11.92	11.56	11.56	3,996,770	-0.05(-0.39%)
Apr 21, 2017	11.51	11.75	11.42	11.61	5,052,770	+0.09(+0.79%)
Apr 20, 2017	11.70	11.97	11.15	11.52	11,904,015	+1.06(+10.15%)
Apr 19, 2017	10.52	10.57	10.35	10.46	3,853,899	+0.04(+0.35%)
Apr 18, 2017	10.59	10.65	10.31	10.42	5,401,013	-0.22(-2.05%)
Apr 17, 2017	10.52	10.65	10.38	10.64	3,806,539	+0.16(+1.52%)
Apr 13, 2017	10.71	10.79	10.47	10.48	2,733,851	-0.26(-2.41%)
Apr 12, 2017	10.91	11.00	10.71	10.74	2,166,752	-0.23(-2.07%)
Apr 11, 2017	10.80	11.00	10.73	10.97	2,991,143	+0.13(+1.17%)
Apr 10, 2017	10.89	11.02	10.75	10.84	2,482,428	-0.07(-0.67%)
Apr 07, 2017	10.67	11.02	10.65	10.91	3,193,866	+0.12(+1.09%)
Apr 06, 2017	10.57	10.83	10.45	10.79	2,640,360	+0.30(+2.85%)
Apr 05, 2017	10.93	11.04	10.49	10.49	2,824,533	-0.30(-2.77%)
Apr 04, 2017	10.84	10.91	10.78	10.79	2,127,476	-0.07(-0.67%)
Apr 03, 2017	10.98	11.01	10.71	10.87	3,057,340	-0.11(-0.99%)
Mar 31, 2017	11.12	11.12	10.97	10.98	3,980,810	-0.19(-1.71%)
Mar 30, 2017	11.02	11.24	11.00	11.17	5,722,312	+0.15(+1.32%)
Mar 29, 2017	11.06	11.20	10.98	11.02	4,787,751	-0.05(-0.49%)
Mar 28, 2017	10.69	11.27	10.69	11.08	4,783,375	+0.33(+3.04%)
Mar 27, 2017	10.35	10.78	10.27	10.75	3,317,430	+0.15(+1.37%)
Mar 24, 2017	10.67	10.80	10.49	10.60	2,475,848	-0.05(-0.43%)
Mar 23, 2017	10.47	10.72	10.47	10.65	4,361,357	+0.19(+1.82%)
Mar 22, 2017	10.46	10.52	10.26	10.46	4,336,677	-0.06(-0.60%)
Mar 21, 2017	11.17	11.18	10.51	10.52	6,267,792	-0.57(-5.15%)
Mar 20, 2017	10.59	11.12	10.59	11.09	3,067,081	-0.05(-0.41%)
Mar 17, 2017	11.18	11.25	11.03	11.14	5,339,230	-0.06(-0.57%)
Mar 16, 2017	11.12	11.25	11.11	11.20	3,154,503	+0.12(+1.06%)
Mar 15, 2017	11.07	11.09	10.94	11.08	3,539,985	+0.14(+1.24%)
Mar 14, 2017	10.74	10.95	10.67	10.95	3,192,349	+0.14(+1.26%)
Mar 13, 2017	10.71	10.85	10.46	10.81	3,890,082	+0.07(+0.68%)
Mar 10, 2017	10.56	10.76	10.50	10.74	3,778,165	+0.26(+2.51%)
Mar 09, 2017	10.59	10.63	10.44	10.48	1,604,709	-0.03(-0.26%)
Mar 08, 2017	10.66	10.74	10.49	10.50	2,803,045	-0.09(-0.86%)
Mar 07, 2017	10.63	10.77	10.55	10.59	2,172,524	-0.07(-0.68%)
Mar 06, 2017	10.75	10.75	10.47	10.67	3,091,830	-0.18(-1.63%)
Mar 03, 2017	10.82	10.88	10.58	10.84	2,310,940	+0.04(+0.38%)
Mar 02, 2017	11.00	11.00	10.78	10.80	3,178,730	-0.21(-1.89%)
Mar 01, 2017	11.18	11.35	10.98	11.01	6,022,933	+0.14(+1.25%)
Feb 28, 2017	10.94	11.01	10.77	10.88	3,784,629	-0.20(-1.80%)
Feb 27, 2017	10.87	11.08	10.76	11.08	3,016,839	+0.23(+2.09%)
Feb 24, 2017	10.69	10.88	10.59	10.85	3,249,265	+0.04(+0.34%)
Feb 23, 2017	10.98	10.98	10.67	10.81	3,087,135	-0.13(-1.16%)
Feb 22, 2017	10.98	11.08	10.86	10.94	3,602,863	-0.07(-0.66%)
Feb 21, 2017	11.14	11.20	10.97	11.01	3,349,191	-0.08(-0.74%)
Feb 17, 2017		11.09	11.09	11.09	0	-0.11(-0.97%)
Feb 16, 2017	11.31	11.37	11.07	11.20	2,260,263	-0.11(-0.96%)
Feb 15, 2017	11.29	11.37	11.20	11.31	2,528,675	+0.02(+0.16%)
Feb 14, 2017	11.24	11.36	11.15	11.29	2,238,027	+0.01(+0.08%)
Feb 13, 2017	11.35	11.43	11.27	11.28	1,777,244	+0.01(+0.08%)
Feb 10, 2017	11.28	11.41	11.18	11.27	4,161,383	+0.03(+0.24%)
Feb 09, 2017	10.93	11.30	10.88	11.25	4,855,564	+0.34(+3.08%)
Feb 08, 2017	10.78	10.91	10.51	10.91	6,169,883	+0.09(+0.84%)
Feb 07, 2017	10.95	10.95	10.78	10.82	2,057,486	-0.07(-0.67%)
Feb 06, 2017	10.85	11.01	10.79	10.89	2,105,666	-0.03(-0.25%)
Feb 03, 2017	10.92	10.95	10.79	10.92	3,487,098	+0.16(+1.52%)
Feb 02, 2017	10.69	10.85	10.63	10.76	4,015,855	+0.02(+0.17%)
Feb 01, 2017	10.86	11.03	10.65	10.74	2,839,884	-0.04(-0.34%)
Jan 31, 2017	10.63	10.85	10.49	10.78	5,752,148	+0.14(+1.28%)
Jan 30, 2017	10.56	10.66	10.37	10.64	4,868,694	-0.05(-0.51%)
Jan 27, 2017	10.72	10.77	10.53	10.69	3,026,163	-0.04(-0.34%)
Jan 26, 2017	10.69	10.75	10.65	10.73	2,703,431	+0.01(+0.08%)
Jan 25, 2017	10.70	10.77	10.54	10.72	4,210,831	+0.09(+0.85%)
Jan 24, 2017	10.35	10.68	10.30	10.63	4,898,808	+0.33(+3.17%)
Jan 23, 2017	10.34	10.48	10.26	10.30	3,580,912	-0.10(-0.96%)
Jan 20, 2017	10.29	10.47	10.29	10.40	3,892,945	+0.11(+1.06%)
Jan 19, 2017	9.978	10.49	9.715	10.30	6,054,998	+0.28(+2.81%)
Jan 18, 2017	9.978	10.12	9.860	10.01	5,640,709	+0.07(+0.73%)
Jan 17, 2017	10.23	10.29	9.896	9.941	3,498,594	-0.36(-3.52%)
Jan 13, 2017		10.30	10.30	10.30	0	+0.16(+1.61%)
Jan 12, 2017	10.21	10.33	9.969	10.14	3,376,521	-0.15(-1.50%)
Jan 11, 2017	10.34	10.36	10.11	10.30	3,635,566	+0.00(+0.00%)
Jan 10, 2017	10.23	10.36	10.20	10.30	3,826,404	+0.08(+0.80%)
Jan 09, 2017	10.19	10.25	10.01	10.21	2,307,157	-0.02(-0.18%)
Jan 06, 2017	10.39	10.43	10.21	10.23	4,563,570	-0.07(-0.70%)
Jan 05, 2017	10.38	10.53	10.14	10.30	4,366,763	-0.13(-1.22%)
Jan 04, 2017	10.31	10.50	10.31	10.43	5,900,923	+0.14(+1.32%)
Jan 03, 2017	10.08	10.31	10.02	10.30	5,961,209	+0.30(+2.99%)
Dec 30, 2016		9.996	9.996	9.996	0	+0.04(+0.36%)
Dec 29, 2016	9.959	10.20	9.860	9.959	2,191,443	+0.03(+0.27%)
Dec 28, 2016	10.09	10.09	9.882	9.932	2,028,244	-0.15(-1.44%)
Dec 27, 2016	10.00	10.17	9.978	10.08	1,727,400	+0.08(+0.82%)
Dec 23, 2016		9.996	9.996	9.996	0	+0.06(+0.64%)
Dec 22, 2016	10.02	10.10	9.869	9.932	1,665,546	-0.10(-1.00%)
Dec 21, 2016	10.06	10.10	9.832	10.03	2,939,373	-0.11(-1.07%)
Dec 20, 2016	9.851	10.17	9.733	10.14	4,863,880	+0.35(+3.61%)
Dec 19, 2016	9.805	9.932	9.678	9.787	3,563,568	-0.06(-0.64%)
Dec 16, 2016	9.978	10.14	9.796	9.851	10,948,649	-0.04(-0.37%)
Dec 15, 2016	9.769	9.978	9.687	9.887	3,996,222	+0.18(+1.87%)
Dec 14, 2016	9.660	9.851	9.624	9.706	3,722,103	-0.05(-0.47%)
Dec 13, 2016	9.878	9.932	9.696	9.751	4,651,138	-0.07(-0.74%)
Dec 12, 2016	10.10	10.19	9.787	9.823	5,321,026	-0.37(-3.65%)
Dec 09, 2016	10.44	10.45	10.18	10.20	4,922,838	-0.25(-2.43%)
Dec 08, 2016	10.34	10.57	10.20	10.45	6,992,154	+0.14(+1.32%)
Dec 07, 2016	9.851	10.38	9.796	10.31	6,342,876	+0.54(+5.47%)
Dec 06, 2016	9.660	9.823	9.388	9.778	5,493,446	+0.21(+2.18%)
Dec 05, 2016	9.497	9.959	9.497	9.569	11,247,565	+0.15(+1.54%)
Dec 02, 2016	9.424	9.583	9.334	9.424	4,712,642	+0.05(+0.48%)
Dec 01, 2016	9.225	9.533	9.143	9.379	5,984,911	+0.24(+2.68%)
Nov 30, 2016	8.935	9.225	8.862	9.134	5,221,171	+0.29(+3.28%)
Nov 29, 2016	8.826	8.916	8.780	8.844	3,656,816	+0.07(+0.83%)
Nov 28, 2016	8.789	8.853	8.717	8.771	2,309,003	-0.07(-0.82%)
Nov 25, 2016	8.889	8.889	8.821	8.844	819,458	-0.05(-0.51%)
Nov 23, 2016		8.889	8.889	8.889	0	+0.11(+1.24%)
Nov 22, 2016	8.699	8.826	8.671	8.780	5,263,801	+0.15(+1.79%)
Nov 21, 2016	8.662	8.717	8.554	8.626	4,312,203	+0.03(+0.32%)
Nov 18, 2016	8.916	8.916	8.490	8.599	7,281,394	-0.30(-3.36%)
Nov 17, 2016	8.617	8.916	8.608	8.898	5,149,311	+0.30(+3.48%)
Nov 16, 2016	8.436	8.635	8.427	8.599	2,710,560	+0.04(+0.42%)
Nov 15, 2016	8.427	8.572	8.241	8.563	3,739,755	+0.13(+1.51%)
Nov 14, 2016	8.227	8.594	8.164	8.436	6,733,792	+0.28(+3.45%)
Nov 11, 2016	7.991	8.218	7.819	8.154	7,042,823	+0.10(+1.24%)
Nov 10, 2016	7.701	8.136	7.665	8.055	12,159,840	+0.44(+5.84%)
Nov 09, 2016	6.912	7.746	6.912	7.610	24,360,554	+1.17(+18.17%)
Nov 08, 2016	6.449	6.513	6.358	6.440	2,608,231	-0.01(-0.14%)
Nov 07, 2016	6.422	6.513	6.395	6.449	3,110,198	+0.12(+1.86%)
Nov 04, 2016	6.349	6.426	6.322	6.331	5,670,702	-0.03(-0.43%)
Nov 03, 2016	6.395	6.436	6.318	6.358	3,324,211	-0.02(-0.28%)
Nov 02, 2016	6.368	6.431	6.286	6.377	6,327,819	-0.05(-0.71%)
Nov 01, 2016	6.449	6.531	6.395	6.422	11,610,017	+0.03(+0.43%)
Oct 31, 2016	6.485	6.531	6.390	6.395	4,886,150	-0.06(-0.98%)
Oct 28, 2016	6.485	6.513	6.395	6.458	4,777,314	-0.02(-0.28%)
Oct 27, 2016	6.585	6.585	6.458	6.476	4,412,503	-0.05(-0.83%)
Oct 26, 2016	6.431	6.558	6.431	6.531	2,372,467	+0.08(+1.27%)
Oct 25, 2016	6.495	6.567	6.399	6.449	1,549,068	-0.07(-1.11%)
Oct 24, 2016	6.549	6.585	6.467	6.522	2,708,163	+0.05(+0.70%)
Oct 21, 2016	6.458	6.531	6.431	6.476	3,302,187	+0.02(+0.28%)
Oct 20, 2016	6.594	6.721	6.449	6.458	4,452,293	-0.10(-1.52%)
Oct 19, 2016	6.567	6.631	6.513	6.558	4,125,798	-0.02(-0.28%)
Oct 18, 2016	6.558	6.594	6.422	6.576	2,942,534	+0.06(+0.97%)
Oct 17, 2016	6.540	6.635	6.504	6.513	3,276,587	-0.02(-0.28%)
Oct 14, 2016	6.458	6.594	6.449	6.531	2,803,221	+0.11(+1.69%)
Oct 13, 2016	6.458	6.485	6.340	6.422	2,645,253	-0.11(-1.67%)
Oct 12, 2016	6.531	6.640	6.513	6.531	2,210,032	-0.02(-0.28%)
Oct 11, 2016	6.640	6.676	6.522	6.549	5,581,466	-0.13(-1.90%)
Oct 10, 2016	6.730	6.803	6.658	6.676	1,537,817	+0.00(+0.00%)
Oct 07, 2016	6.694	6.745	6.631	6.676	1,999,899	-0.01(-0.14%)
Oct 06, 2016	6.776	6.794	6.676	6.685	1,700,296	-0.10(-1.47%)
Oct 05, 2016	6.794	6.866	6.758	6.785	5,468,542	+0.04(+0.54%)
Oct 04, 2016	6.730	6.798	6.703	6.749	3,792,517	+0.05(+0.68%)
Oct 03, 2016	6.694	6.803	6.685	6.703	1,629,961	-0.07(-1.07%)
Sep 30, 2016	6.703	6.803	6.667	6.776	2,755,449	+0.12(+1.77%)
Sep 29, 2016	6.803	6.866	6.612	6.658	1,760,277	-0.14(-2.00%)
Sep 28, 2016	6.776	6.812	6.685	6.794	930,059	+0.05(+0.67%)
Sep 27, 2016	6.585	6.749	6.558	6.749	1,719,527	+0.15(+2.20%)
Sep 26, 2016	6.685	6.694	6.603	6.603	1,402,018	-0.14(-2.02%)
Sep 23, 2016	6.730	6.885	6.721	6.739	1,512,030	-0.02(-0.27%)
Sep 22, 2016	6.703	6.794	6.640	6.758	2,317,405	+0.11(+1.64%)
Sep 21, 2016	6.667	6.730	6.576	6.649	1,840,683	+0.03(+0.41%)
Sep 20, 2016	6.685	6.721	6.603	6.622	1,387,431	+0.00(+0.00%)
Sep 19, 2016	6.930	6.930	6.567	6.622	2,525,070	-0.08(-1.22%)
Sep 16, 2016	6.721	6.839	6.522	6.703	5,166,385	-0.09(-1.34%)
Sep 15, 2016	6.549	6.812	6.522	6.794	2,522,676	+0.24(+3.60%)
Sep 14, 2016	6.694	6.721	6.495	6.558	3,014,336	-0.14(-2.03%)
Sep 13, 2016	6.776	6.812	6.594	6.694	1,958,641	-0.18(-2.64%)
Sep 12, 2016	6.667	6.903	6.603	6.875	2,097,030	+0.15(+2.29%)
Sep 09, 2016	6.749	6.821	6.703	6.721	2,739,213	-0.10(-1.46%)
Sep 08, 2016	6.785	6.857	6.739	6.821	1,682,193	+0.02(+0.27%)
Sep 07, 2016	6.603	6.803	6.558	6.803	2,346,190	+0.20(+3.02%)
Sep 06, 2016	6.712	6.721	6.594	6.603	1,750,250	-0.10(-1.49%)
Sep 02, 2016	6.730	6.703	6.703	6.703	1,576,085	+0.03(+0.41%)
Sep 01, 2016	6.730	6.776	6.640	6.676	1,815,969	-0.05(-0.74%)
Aug 31, 2016	6.749	6.798	6.649	6.726	2,406,234	-0.01(-0.20%)
Aug 30, 2016	6.676	6.749	6.612	6.739	2,600,750	+0.08(+1.23%)
Aug 29, 2016	6.612	6.685	6.594	6.658	2,303,493	+0.07(+1.10%)
Aug 26, 2016	6.531	6.658	6.504	6.585	2,185,432	+0.06(+0.97%)
Aug 25, 2016	6.495	6.558	6.458	6.522	2,677,382	+0.00(+0.00%)
Aug 24, 2016	6.576	6.667	6.517	6.522	1,451,031	-0.06(-0.96%)
Aug 23, 2016	6.631	6.685	6.576	6.585	1,663,867	-0.01(-0.14%)
Aug 22, 2016	6.612	6.671	6.531	6.594	1,800,862	-0.06(-0.95%)
Aug 19, 2016	6.649	6.694	6.594	6.658	1,609,068	-0.02(-0.27%)
Aug 18, 2016	6.631	6.739	6.549	6.676	2,037,471	+0.04(+0.55%)
Aug 17, 2016	6.685	6.730	6.594	6.640	1,663,107	-0.02(-0.27%)
Aug 16, 2016	6.667	6.703	6.603	6.658	1,550,434	-0.02(-0.27%)
Aug 15, 2016	6.594	6.676	6.594	6.676	1,604,969	+0.09(+1.38%)
Aug 12, 2016	6.522	6.594	6.513	6.585	1,742,961	+0.04(+0.55%)
Aug 11, 2016	6.540	6.603	6.495	6.549	1,792,219	+0.04(+0.56%)
Aug 10, 2016	6.640	6.640	6.413	6.513	3,650,822	+0.08(+1.27%)
Aug 09, 2016	6.476	6.603	6.431	6.431	2,770,129	-0.05(-0.84%)
Aug 08, 2016	6.549	6.640	6.413	6.485	1,394,518	-0.08(-1.24%)
Aug 05, 2016	6.558	6.658	6.508	6.567	2,185,288	+0.07(+1.12%)
Aug 04, 2016	6.476	6.585	6.431	6.495	3,704,355	+0.02(+0.28%)
Aug 03, 2016	6.422	6.485	6.377	6.476	3,758,161	+0.04(+0.56%)
Aug 02, 2016	6.458	6.485	6.386	6.440	3,375,999	-0.04(-0.56%)
Aug 01, 2016	6.504	6.540	6.440	6.476	3,559,184	-0.05(-0.70%)
Jul 29, 2016	6.467	6.576	6.440	6.522	3,087,062	+0.05(+0.84%)
Jul 28, 2016	6.449	6.467	6.345	6.467	3,831,955	+0.02(+0.28%)
Jul 27, 2016	6.422	6.476	6.358	6.449	3,122,987	+0.05(+0.85%)
Jul 26, 2016	6.386	6.458	6.358	6.395	2,821,980	-0.01(-0.14%)
Jul 25, 2016	6.485	6.513	6.386	6.404	3,817,508	-0.08(-1.26%)
Jul 22, 2016	6.368	6.603	6.361	6.485	3,225,443	+0.14(+2.14%)
Jul 21, 2016	6.567	6.712	6.349	6.349	4,154,443	-0.24(-3.71%)
Jul 20, 2016	6.440	6.599	6.395	6.594	2,276,849	+0.15(+2.39%)
Jul 19, 2016	6.458	6.531	6.422	6.440	2,537,878	-0.06(-0.98%)
Jul 18, 2016	6.440	6.504	6.422	6.504	2,616,139	+0.06(+0.99%)
Jul 15, 2016	6.476	6.495	6.386	6.440	4,936,359	-0.01(-0.14%)
Jul 14, 2016	6.449	6.467	6.348	6.449	3,213,604	+0.14(+2.16%)
Jul 13, 2016	6.349	6.354	6.227	6.313	2,658,054	+0.03(+0.43%)
Jul 12, 2016	6.195	6.318	6.168	6.286	2,671,074	+0.15(+2.51%)
Jul 11, 2016	6.086	6.141	6.055	6.132	1,922,632	+0.10(+1.65%)
Jul 08, 2016	5.860	6.059	5.778	6.032	3,364,353	+0.25(+4.40%)
Jul 07, 2016	5.678	5.832	5.651	5.778	3,115,341	+0.24(+4.26%)
Jul 05, 2016	5.624	5.714	5.483	5.542	3,659,639	-0.13(-2.24%)
Jul 01, 2016	5.587	5.669	5.669	5.669	2,950,530	+0.06(+1.13%)
Jun 30, 2016	5.542	5.615	5.433	5.606	5,116,357	+0.11(+1.98%)
Jun 29, 2016	5.270	5.542	5.197	5.497	7,239,765	+0.35(+6.88%)
Jun 28, 2016	5.107	5.234	5.098	5.143	4,144,577	+0.08(+1.61%)
Jun 27, 2016	5.297	5.352	5.043	5.061	3,621,441	-0.33(-6.06%)
Jun 24, 2016	5.533	5.655	5.388	5.388	13,653,605	-0.39(-6.75%)
Jun 23, 2016	5.615	5.782	5.597	5.778	3,903,661	+0.25(+4.60%)
Jun 22, 2016	5.560	5.624	5.524	5.524	2,252,079	-0.02(-0.33%)
Jun 21, 2016	5.696	5.696	5.524	5.542	3,647,547	-0.15(-2.71%)
Jun 20, 2016	5.724	5.887	5.678	5.696	2,339,034	+0.05(+0.80%)
Jun 17, 2016	5.669	5.705	5.597	5.651	4,337,671	-0.02(-0.32%)
Jun 16, 2016	5.687	5.705	5.597	5.669	3,068,691	-0.05(-0.95%)
Jun 15, 2016	5.678	5.832	5.651	5.724	3,638,770	+0.05(+0.80%)
Jun 14, 2016	6.059	6.086	5.669	5.678	5,792,871	-0.42(-6.85%)
Jun 13, 2016	6.168	6.204	6.059	6.095	2,996,037	-0.12(-1.90%)
Jun 10, 2016	6.358	6.386	6.168	6.213	3,139,108	-0.23(-3.52%)
Jun 09, 2016	6.449	6.522	6.358	6.440	3,191,550	-0.08(-1.25%)
Jun 08, 2016	6.513	6.567	6.495	6.522	3,401,243	+0.04(+0.56%)
Jun 07, 2016	6.495	6.549	6.458	6.485	3,116,827	-0.02(-0.28%)
Jun 06, 2016	6.395	6.531	6.368	6.504	3,278,024	+0.11(+1.70%)
Jun 03, 2016	6.322	6.431	6.168	6.395	6,621,109	+0.05(+0.86%)
Jun 02, 2016	6.195	6.404	6.186	6.340	6,989,148	+0.11(+1.75%)
Jun 01, 2016	6.186	6.231	6.082	6.231	2,914,891	+0.00(+0.00%)
May 31, 2016	6.114	6.322	6.050	6.231	5,538,081	+0.12(+1.93%)
May 27, 2016	6.095	6.114	6.114	6.114	3,411,912	+0.04(+0.60%)
May 26, 2016	5.932	6.186	5.914	6.077	7,291,932	+0.15(+2.45%)
May 25, 2016	5.769	5.941	5.769	5.932	3,589,005	+0.15(+2.67%)
May 24, 2016	5.669	5.787	5.615	5.778	2,276,922	+0.16(+2.91%)
May 23, 2016	5.651	5.733	5.615	5.615	2,490,524	-0.05(-0.80%)
May 20, 2016	5.578	5.733	5.542	5.660	4,700,327	+0.09(+1.63%)
May 19, 2016	5.660	5.751	5.551	5.569	3,531,593	-0.12(-2.07%)
May 18, 2016	5.624	5.755	5.587	5.687	7,742,309	+0.04(+0.64%)
May 17, 2016	5.678	5.769	5.669	5.651	7,943,093	-0.05(-0.95%)
May 16, 2016	5.742	5.851	5.687	5.705	3,703,360	-0.04(-0.63%)
May 13, 2016	5.787	5.878	5.705	5.742	1,919,891	-0.05(-0.94%)
May 12, 2016	5.923	5.996	5.733	5.796	3,288,095	-0.10(-1.69%)
May 11, 2016	6.041	6.095	5.878	5.896	1,736,994	-0.17(-2.84%)
May 10, 2016	5.914	6.159	5.914	6.068	2,313,369	+0.15(+2.61%)
May 09, 2016	5.978	6.114	5.805	5.914	5,047,311	-0.13(-2.10%)
May 06, 2016	5.896	6.050	5.896	6.041	3,401,354	+0.11(+1.83%)
May 05, 2016	5.996	6.068	5.814	5.932	3,389,864	-0.04(-0.61%)
May 04, 2016	5.923	6.059	5.869	5.968	2,404,259	+0.00(+0.00%)
May 03, 2016	6.095	6.150	5.959	5.968	3,664,629	-0.22(-3.52%)

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.

SLM Corp (NQ: SLM )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

SLM Corp (NQ: SLM )

Historical Prices

Sections

Services

Sweetwater Reporter