Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	9.370	9.474	9.127	9.311	27,874,040	-0.04(-0.47%)
Nov 29, 2017	8.867	9.392	8.663	9.356	7,476,924	+0.27(+2.97%)
Nov 28, 2017	8.707	9.115	8.648	9.086	5,031,350	+0.35(+4.01%)
Nov 27, 2017	9.006	9.006	8.714	8.736	4,868,208	-0.26(-2.92%)
Nov 24, 2017	9.108	9.144	8.955	8.998	1,717,988	-0.08(-0.88%)
Nov 22, 2017	9.202	9.283	9.035	9.079	2,982,199	-0.10(-1.11%)
Nov 21, 2017	9.370	9.407	8.987	9.181	5,377,999	-0.17(-1.79%)
Nov 20, 2017	9.115	9.356	9.064	9.348	4,841,332	+0.24(+2.64%)
Nov 17, 2017	9.151	9.363	9.064	9.108	6,685,020	-0.20(-2.12%)
Nov 16, 2017	9.202	9.443	9.042	9.305	6,647,821	+0.11(+1.19%)
Nov 15, 2017	8.889	9.239	8.707	9.195	7,145,623	+0.19(+2.11%)
Nov 14, 2017	8.758	9.064	8.652	9.006	7,080,051	+0.20(+2.24%)
Nov 13, 2017	8.867	8.874	8.634	8.809	3,546,043	-0.09(-1.06%)
Nov 10, 2017	8.823	8.955	8.783	8.904	3,252,692	+0.05(+0.58%)
Nov 09, 2017	8.721	8.991	8.685	8.852	3,464,147	+0.07(+0.75%)
Nov 08, 2017	8.831	9.006	8.663	8.787	3,480,554	-0.03(-0.33%)
Nov 07, 2017	9.006	9.053	8.801	8.816	3,444,758	-0.21(-2.34%)
Nov 06, 2017	8.874	9.181	8.827	9.027	4,295,911	+0.12(+1.31%)
Nov 03, 2017	8.991	9.057	8.816	8.911	5,380,089	-0.10(-1.13%)
Nov 02, 2017	8.831	9.057	8.685	9.013	9,063,713	+0.19(+2.15%)
Nov 01, 2017	9.086	9.235	8.794	8.823	7,341,497	-0.26(-2.89%)
Oct 31, 2017	8.641	9.115	8.612	9.086	7,088,537	+0.46(+5.33%)
Oct 30, 2017	8.612	8.816	8.539	8.626	7,066,451	-0.01(-0.17%)
Oct 27, 2017	8.663	8.765	8.539	8.641	4,836,370	-0.07(-0.84%)
Oct 26, 2017	8.634	8.882	8.605	8.714	7,399,593	+0.12(+1.36%)
Oct 25, 2017	9.013	9.020	8.415	8.597	9,129,310	-0.23(-2.56%)
Oct 24, 2017		8.882	8.794	8.823	4,080,960	-0.06(-0.66%)
Oct 23, 2017	8.998	9.064	8.852	8.882	3,759,896	-0.13(-1.46%)
Oct 20, 2017	9.086	9.122	8.933	9.013	5,842,243	+0.04(+0.41%)
Oct 19, 2017	8.699	9.042	8.641	8.976	5,190,126	+0.24(+2.75%)
Oct 18, 2017	9.027	9.079	8.699	8.736	7,109,084	-0.16(-1.80%)
Oct 17, 2017	8.721	8.958	8.539	8.896	11,607,182	+0.34(+4.01%)
Oct 16, 2017	8.444	8.575	8.393	8.553	5,455,276	+0.08(+0.95%)
Oct 13, 2017	8.583	8.663	8.372	8.473	5,402,285	-0.13(-1.53%)
Oct 12, 2017	8.575	8.736	8.510	8.605	8,390,955	+0.01(+0.08%)
Oct 11, 2017	9.064	9.064	8.539	8.597	8,617,656	-0.50(-5.45%)
Oct 10, 2017	8.955	9.137	8.925	9.093	5,537,015	+0.18(+2.05%)
Oct 09, 2017	9.268	9.268	8.816	8.911	6,005,680	-0.28(-3.02%)
Oct 06, 2017	9.195	9.319	9.122	9.188	7,146,236	-0.00(-0.04%)
Oct 05, 2017	10.11	10.16	9.154	9.192	20,778,880	-1.53(-14.25%)
Oct 04, 2017	10.91	10.92	10.68	10.72	2,848,099	-0.19(-1.74%)
Oct 03, 2017	10.92	11.01	10.87	10.91	2,324,324	+0.04(+0.40%)
Oct 02, 2017	10.95	10.95	10.71	10.87	6,779,936	-0.09(-0.80%)
Sep 29, 2017	10.90	11.10	10.86	10.95	3,669,061	+0.07(+0.67%)
Sep 28, 2017	11.35	11.38	10.85	10.88	5,317,296	-0.44(-3.93%)
Sep 27, 2017		11.38		11.32	3,765,303	+0.26(+2.31%)
Sep 26, 2017	10.84	11.10	10.72	11.07	3,836,093	+0.26(+2.43%)
Sep 25, 2017	10.78	10.92	10.68	10.81	2,799,513	+0.03(+0.27%)
Sep 22, 2017	10.22	10.79	10.21	10.78	3,853,679	+0.55(+5.35%)
Sep 21, 2017	10.27	10.30	10.03	10.23	3,645,077	-0.02(-0.21%)
Sep 20, 2017	10.25	10.32	10.06	10.25	3,120,487	-0.01(-0.07%)
Sep 19, 2017	10.17	10.30	10.11	10.26	2,473,936	+0.08(+0.79%)
Sep 18, 2017	10.23	10.33	10.09	10.18	4,571,304	+0.01(+0.14%)
Sep 15, 2017	10.03	10.16	9.881	10.16	9,914,652	+0.12(+1.16%)
Sep 14, 2017	10.37	10.46	10.03	10.05	5,398,571	-0.48(-4.57%)
Sep 13, 2017	10.51	10.63	10.47	10.53	3,091,509	+0.01(+0.14%)
Sep 12, 2017	10.31	10.62	10.24	10.52	3,412,121	+0.21(+2.05%)
Sep 11, 2017	9.924	10.36	9.924	10.30	4,386,395	+0.45(+4.59%)
Sep 08, 2017	9.742	10.14	9.676	9.851	5,832,108	+0.27(+2.82%)
Sep 07, 2017	10.05	10.06	9.545	9.582	4,518,077	-0.48(-4.78%)
Sep 06, 2017	10.14	10.36	10.03	10.06	4,204,598	-0.03(-0.29%)
Sep 05, 2017	10.11	10.18	9.932	10.09	3,969,884	+0.07(+0.65%)
Sep 01, 2017	9.662	10.06	9.662	10.03	4,633,711	+0.40(+4.17%)
Aug 31, 2017	9.764	9.764	9.604	9.625	4,550,451	-0.06(-0.60%)
Aug 30, 2017	9.757	9.811	9.662	9.684	2,999,370	-0.06(-0.60%)
Aug 29, 2017	9.641	9.829	9.641	9.742	2,169,504	-0.06(-0.59%)
Aug 28, 2017	9.850	9.886	9.735	9.800	1,565,091	-0.02(-0.22%)
Aug 25, 2017	9.850	9.937	9.821	9.821	1,496,552	+0.01(+0.07%)
Aug 24, 2017	9.865	9.901	9.800	9.814	1,388,625	-0.01(-0.07%)
Aug 23, 2017	9.757	9.951	9.684	9.821	1,601,698	-0.02(-0.22%)
Aug 22, 2017	9.778	9.872	9.735	9.843	1,792,439	+0.11(+1.11%)
Aug 21, 2017	9.778	9.829	9.627	9.735	1,958,678	-0.06(-0.66%)
Aug 18, 2017	9.800	9.879	9.757	9.800	2,222,074	-0.03(-0.29%)
Aug 17, 2017	10.04	10.12	9.825	9.829	1,916,139	-0.26(-2.57%)
Aug 16, 2017	10.02	10.20	10.00	10.09	2,315,608	+0.14(+1.38%)
Aug 15, 2017	10.07	10.13	9.937	9.951	1,788,318	-0.09(-0.86%)
Aug 14, 2017	9.929	10.16	9.929	10.04	2,024,764	+0.18(+1.83%)
Aug 11, 2017	9.922	10.02	9.771	9.857	2,061,351	-0.01(-0.15%)
Aug 10, 2017	10.12	10.20	9.865	9.872	2,495,129	-0.32(-3.18%)
Aug 09, 2017	10.33	10.38	10.15	10.20	2,344,701	-0.24(-2.28%)
Aug 08, 2017	10.45	10.57	10.35	10.43	2,015,934	-0.05(-0.48%)
Aug 07, 2017	10.30	10.58	10.30	10.48	1,949,704	+0.20(+1.96%)
Aug 04, 2017	10.30	10.38	10.15	10.28	4,179,256	+0.04(+0.35%)
Aug 03, 2017	10.31	10.51	10.23	10.25	2,718,106	-0.07(-0.70%)
Aug 02, 2017	10.66	10.72	10.32	10.32	3,693,459	-0.38(-3.57%)
Aug 01, 2017	10.63	10.77	10.63	10.70	2,663,696	+0.07(+0.68%)
Jul 31, 2017	10.61	10.78	10.59	10.63	2,278,488	+0.05(+0.48%)
Jul 28, 2017	10.51	10.62	10.49	10.58	1,703,897	+0.06(+0.62%)
Jul 27, 2017	10.54	10.61	10.42	10.51	2,151,012	-0.04(-0.41%)
Jul 26, 2017	10.77	10.80	10.53	10.56	2,800,961	-0.25(-2.33%)
Jul 25, 2017	10.78	10.98	10.69	10.81	3,906,489	+0.10(+0.94%)
Jul 24, 2017	10.74	10.86	10.68	10.71	2,520,133	-0.06(-0.60%)
Jul 21, 2017	10.77	10.87	10.66	10.77	3,322,610	+0.01(+0.13%)
Jul 20, 2017	10.95	11.02	10.73	10.76	4,812,446	-0.26(-2.35%)
Jul 19, 2017	12.19	12.19	11.00	11.02	6,111,415	-0.80(-6.77%)
Jul 18, 2017	11.84	11.88	11.70	11.82	2,920,494	-0.06(-0.55%)
Jul 17, 2017	11.90	12.02	11.82	11.88	2,612,756	-0.06(-0.48%)
Jul 14, 2017	11.89	12.02	11.80	11.94	1,664,887	-0.04(-0.36%)
Jul 13, 2017	11.96	12.05	11.74	11.98	2,548,082	+0.04(+0.36%)
Jul 12, 2017	11.77	12.01	11.74	11.94	1,894,675	+0.18(+1.53%)
Jul 11, 2017	11.78	11.82	11.64	11.76	1,794,960	-0.05(-0.43%)
Jul 10, 2017	11.67	11.91	11.57	11.81	3,188,776	+0.15(+1.30%)
Jul 07, 2017	11.62	11.71	11.49	11.66	3,980,960	+0.09(+0.81%)
Jul 06, 2017	11.98	12.03	11.55	11.57	6,008,105	-0.45(-3.78%)
Jul 05, 2017	12.12	12.17	11.86	12.02	4,391,816	-0.09(-0.77%)
Jul 03, 2017	12.11	12.20	12.00	12.11	2,161,831	+0.12(+0.96%)
Jun 30, 2017	12.05	12.11	11.95	12.00	3,210,904	+0.01(+0.06%)
Jun 29, 2017	12.07	12.22	11.86	11.99	2,730,847	-0.01(-0.06%)
Jun 28, 2017	11.95	12.04	11.82	12.00	3,585,358	+0.12(+0.97%)
Jun 27, 2017	11.77	11.93	11.75	11.88	2,775,681	+0.14(+1.23%)
Jun 26, 2017	11.57	11.84	11.52	11.74	2,678,931	+0.24(+2.07%)
Jun 23, 2017		11.65		11.50	4,549,859	+0.06(+0.57%)
Jun 22, 2017	11.51	11.54	11.33	11.44	3,234,413	-0.08(-0.69%)
Jun 21, 2017	11.82	11.84	11.37	11.51	4,572,369	-0.33(-2.80%)
Jun 20, 2017	11.81	11.94	11.72	11.85	4,297,175	+0.01(+0.06%)
Jun 19, 2017	11.26	11.91	11.10	11.84	5,691,714	+0.65(+5.83%)
Jun 16, 2017	11.22	11.43	11.12	11.19	10,407,959	-0.23(-2.05%)
Jun 15, 2017	11.20	11.51	11.20	11.42	2,760,747	+0.14(+1.28%)
Jun 14, 2017	11.15	11.31	11.00	11.28	2,666,721	+0.06(+0.51%)
Jun 13, 2017	11.17	11.28	11.05	11.22	3,732,452	+0.06(+0.58%)
Jun 12, 2017	10.97	11.29	10.96	11.15	4,391,157	+0.16(+1.44%)
Jun 09, 2017	10.78	11.09	10.78	11.00	3,733,001	+0.25(+2.35%)
Jun 08, 2017	10.52	10.85	10.46	10.74	4,343,054	+0.20(+1.91%)
Jun 07, 2017	10.46	10.59	10.42	10.54	3,753,122	+0.14(+1.39%)
Jun 06, 2017	10.19	10.42	10.10	10.40	2,903,888	+0.12(+1.12%)
Jun 05, 2017	10.24	10.37	10.15	10.28	2,779,896	+0.04(+0.35%)
Jun 02, 2017	10.53	10.53	10.23	10.25	4,762,334	-0.30(-2.80%)
Jun 01, 2017	10.43	10.55	10.30	10.54	3,522,103	+0.14(+1.39%)
May 31, 2017	10.52	10.52	10.13	10.40	7,244,657	-0.06(-0.62%)
May 30, 2017	10.25	10.53	10.22	10.46	4,962,010	+0.14(+1.38%)
May 26, 2017	10.21	10.37	10.17	10.32	2,530,577	+0.06(+0.62%)
May 25, 2017	10.26	10.41	10.20	10.26	3,458,572	-0.01(-0.14%)
May 24, 2017	10.18	10.28	10.11	10.27	3,446,984	+0.12(+1.19%)
May 23, 2017	10.01	10.22	9.957	10.15	4,215,055	+0.12(+1.21%)
May 22, 2017	10.02	10.07	9.921	10.03	2,368,527	+0.09(+0.93%)
May 19, 2017	9.786	10.08	9.732	9.935	2,684,839	+0.16(+1.68%)
May 18, 2017	9.707	9.850	9.529	9.771	3,462,042	+0.05(+0.51%)
May 17, 2017	10.06	10.11	9.700	9.721	3,547,480	-0.56(-5.41%)
May 16, 2017	10.26	10.33	10.20	10.28	3,302,339	+0.01(+0.14%)
May 15, 2017	9.985	10.26	9.978	10.26	3,985,090	+0.29(+2.86%)
May 12, 2017	10.19	10.21	9.950	9.978	2,651,128	-0.25(-2.44%)
May 11, 2017	10.26	10.31	10.09	10.23	3,840,182	-0.09(-0.83%)
May 10, 2017	10.35	10.40	10.12	10.31	4,052,028	-0.09(-0.89%)
May 09, 2017	10.51	10.57	10.35	10.41	3,660,256	-0.10(-0.95%)
May 08, 2017	10.71	10.75	10.46	10.51	2,687,215	-0.17(-1.60%)
May 05, 2017	10.82	10.89	10.67	10.68	2,572,567	-0.13(-1.19%)
May 04, 2017	11.05	11.17	10.77	10.80	2,593,050	-0.21(-1.88%)
May 03, 2017	10.93	11.05	10.90	11.01	2,682,955	+0.03(+0.26%)
May 02, 2017	11.02	11.05	10.88	10.98	3,558,246	-0.03(-0.26%)
May 01, 2017	10.85	11.03	10.84	11.01	5,270,579	+0.18(+1.64%)
Apr 28, 2017	11.05	11.05	10.77	10.83	3,918,388	-0.24(-2.19%)
Apr 27, 2017	11.30	11.37	11.07	11.08	3,294,481	-0.23(-2.02%)
Apr 26, 2017	11.35	11.44	11.21	11.30	2,538,728	-0.01(-0.06%)
Apr 25, 2017	11.32	11.39	11.26	11.31	2,860,015	+0.08(+0.70%)
Apr 24, 2017	11.52	11.57	11.23	11.23	5,315,770	-0.01(-0.13%)
Apr 21, 2017	11.40	11.68	11.24	11.25	6,035,532	-0.16(-1.44%)
Apr 20, 2017	10.78	11.50	10.75	11.41	5,813,977	+0.64(+5.96%)
Apr 19, 2017	10.76	10.83	10.08	10.77	6,944,226	+0.04(+0.40%)
Apr 18, 2017	10.56	10.78	10.53	10.73	4,476,519	+0.09(+0.80%)
Apr 17, 2017	10.48	10.66	10.41	10.64	2,297,073	+0.18(+1.70%)
Apr 13, 2017	10.41	10.66	10.41	10.46	3,245,633	+0.01(+0.07%)
Apr 12, 2017	10.61	10.64	10.39	10.46	3,369,125	-0.16(-1.48%)
Apr 11, 2017	10.35	10.62	10.31	10.61	2,236,213	+0.19(+1.78%)
Apr 10, 2017	10.50	10.61	10.39	10.43	2,701,251	-0.04(-0.34%)
Apr 07, 2017	10.38	10.54	10.31	10.46	2,714,233	+0.04(+0.41%)
Apr 06, 2017	10.29	10.49	10.23	10.42	3,165,949	+0.14(+1.32%)
Apr 05, 2017	10.58	10.67	10.27	10.28	4,167,851	-0.21(-2.04%)
Apr 04, 2017	10.46	10.57	10.36	10.50	3,091,956	-0.01(-0.14%)
Apr 03, 2017	10.57	10.63	10.36	10.51	3,661,664	-0.01(-0.07%)
Mar 31, 2017	10.56	10.63	10.50	10.52	2,751,983	-0.08(-0.74%)
Mar 30, 2017	10.36	10.64	10.25	10.60	2,143,689	+0.25(+2.41%)
Mar 29, 2017	10.33	10.44	10.26	10.35	2,138,391	+0.01(+0.14%)
Mar 28, 2017	9.950	10.42	9.800	10.33	3,060,904	+0.36(+3.57%)
Mar 27, 2017	9.828	9.992	9.743	9.978	2,818,518	+0.01(+0.07%)
Mar 24, 2017	9.992	10.06	9.885	9.971	2,480,865	-0.03(-0.29%)
Mar 23, 2017	9.950	10.12	9.885	9.999	4,022,788	+0.08(+0.79%)
Mar 22, 2017	9.964	10.02	9.814	9.921	5,218,070	-0.10(-1.00%)
Mar 21, 2017	10.53	10.53	10.01	10.02	4,085,674	-0.46(-4.42%)
Mar 20, 2017	10.64	10.68	10.46	10.48	3,065,792	-0.20(-1.87%)
Mar 17, 2017	10.47	10.71	10.42	10.68	9,466,942	+0.25(+2.39%)
Mar 16, 2017	10.53	10.58	10.35	10.43	4,335,165	-0.01(-0.14%)
Mar 15, 2017	10.35	10.51	10.33	10.45	2,444,358	+0.14(+1.38%)
Mar 14, 2017	10.26	10.33	10.08	10.31	2,653,323	-0.04(-0.34%)
Mar 13, 2017	10.37	10.41	10.29	10.34	2,120,440	-0.01(-0.07%)
Mar 10, 2017	10.36	10.45	10.23	10.35	2,624,023	+0.04(+0.41%)
Mar 09, 2017	10.37	10.47	10.23	10.31	2,906,253	-0.04(-0.34%)
Mar 08, 2017	10.38	10.54	10.29	10.34	3,779,098	-0.02(-0.21%)
Mar 07, 2017	10.43	10.57	10.34	10.36	3,943,882	-0.04(-0.41%)
Mar 06, 2017	10.49	10.58	10.23	10.41	3,641,569	-0.22(-2.05%)
Mar 03, 2017	10.71	10.76	10.51	10.62	4,275,607	-0.02(-0.17%)
Mar 02, 2017	10.90	10.94	10.64	10.64	3,803,083	-0.29(-2.67%)
Mar 01, 2017	11.00	11.28	10.85	10.93	3,663,849	+0.06(+0.59%)
Feb 28, 2017	10.97	10.98	10.71	10.87	4,759,041	-0.11(-1.03%)
Feb 27, 2017	10.85	11.02	10.83	10.98	1,881,122	+0.13(+1.24%)
Feb 24, 2017	10.76	10.94	10.66	10.85	2,204,317	-0.06(-0.58%)
Feb 23, 2017	10.96	11.07	10.77	10.91	2,040,892	-0.03(-0.26%)
Feb 22, 2017	10.84	11.00	10.81	10.94	2,237,267	+0.04(+0.32%)
Feb 21, 2017	10.90	11.12	10.86	10.90	2,932,441	+0.01(+0.07%)
Feb 17, 2017		10.90	10.90	10.90	0	-0.03(-0.26%)
Feb 16, 2017	11.05	11.12	10.89	10.93	2,524,691	-0.14(-1.28%)
Feb 15, 2017	11.08	11.17	10.96	11.07	3,102,735	-0.07(-0.63%)
Feb 14, 2017		11.19	10.95	11.14	2,467,229	+0.09(+0.83%)
Feb 13, 2017	11.05	11.17	11.05	11.05	2,594,935	+0.06(+0.51%)
Feb 10, 2017	10.91	11.05	10.85	10.99	2,090,627	+0.13(+1.23%)
Feb 09, 2017	10.85	10.94	10.75	10.85	3,677,361	+0.07(+0.65%)
Feb 08, 2017	10.76	10.83	10.64	10.78	2,393,378	-0.03(-0.26%)
Feb 07, 2017	10.92	10.97	10.73	10.81	2,650,725	-0.11(-0.97%)
Feb 06, 2017	10.85	11.01	10.78	10.92	2,785,728	-0.01(-0.06%)
Feb 03, 2017	10.73	10.94	10.67	10.93	3,989,271	+0.27(+2.51%)
Feb 02, 2017	10.54	10.75	10.51	10.66	3,728,386	+0.08(+0.73%)
Feb 01, 2017	10.70	10.85	10.54	10.58	5,478,610	-0.03(-0.27%)
Jan 31, 2017	10.63	10.78	10.41	10.61	4,629,292	-0.05(-0.46%)
Jan 30, 2017	10.61	10.67	10.41	10.66	2,858,283	-0.07(-0.66%)
Jan 27, 2017	10.76	10.81	10.66	10.73	3,083,693	-0.06(-0.52%)
Jan 26, 2017	10.93	10.93	10.72	10.78	4,233,189	-0.30(-2.74%)
Jan 25, 2017	10.71	11.13	10.66	11.09	5,886,107	-0.35(-3.02%)
Jan 24, 2017	11.29	11.49	11.18	11.43	4,031,367	+0.21(+1.89%)
Jan 23, 2017	11.24	11.40	11.07	11.22	2,758,248	-0.04(-0.31%)
Jan 20, 2017	11.24	11.47	11.12	11.26	4,572,482	+0.07(+0.63%)
Jan 19, 2017	11.12	11.23	10.97	11.19	3,914,503	-0.13(-1.18%)
Jan 18, 2017	11.13	11.33	10.62	11.32	9,715,985	+0.20(+1.78%)
Jan 17, 2017	11.69	11.71	11.06	11.12	5,161,628	-0.76(-6.41%)
Jan 13, 2017		11.88	11.88	11.88	0	+0.21(+1.81%)
Jan 12, 2017	11.83	11.86	11.49	11.67	3,054,010	-0.21(-1.78%)
Jan 11, 2017	11.85	11.89	11.73	11.88	3,552,906	+0.02(+0.18%)
Jan 10, 2017	11.72	11.93	11.64	11.86	3,807,324	+0.23(+1.94%)
Jan 09, 2017	11.81	11.84	11.58	11.64	2,684,888	-0.22(-1.84%)
Jan 06, 2017	11.76	11.95	11.68	11.86	3,176,219	+0.20(+1.76%)
Jan 05, 2017	11.85	11.96	11.60	11.65	2,796,421	-0.22(-1.84%)
Jan 04, 2017	11.52	11.88	11.52	11.87	3,951,550	+0.15(+1.26%)
Jan 03, 2017	11.74	11.92	11.54	11.72	4,139,858	+0.13(+1.16%)
Dec 30, 2016		11.59	11.59	11.59	0	+0.04(+0.30%)
Dec 29, 2016	11.60	11.76	11.48	11.55	1,433,305	-0.05(-0.42%)
Dec 28, 2016	11.77	11.77	11.52	11.60	1,980,712	-0.16(-1.38%)
Dec 27, 2016	11.76	11.85	11.67	11.76	1,488,886	+0.01(+0.12%)
Dec 23, 2016		11.75	11.75	11.75	0	+0.02(+0.18%)
Dec 22, 2016	11.76	11.79	11.59	11.73	9,173,344	-0.04(-0.36%)
Dec 21, 2016	11.81	11.86	11.72	11.77	1,834,275	-0.03(-0.24%)
Dec 20, 2016	11.82	11.85	11.67	11.80	3,737,337	+0.03(+0.24%)
Dec 19, 2016	11.60	11.81	11.60	11.77	3,920,536	+0.23(+1.95%)
Dec 16, 2016	11.81	11.91	11.46	11.55	15,322,877	-0.30(-2.56%)
Dec 15, 2016	11.58	11.97	11.48	11.85	5,144,138	+0.30(+2.63%)
Dec 14, 2016	11.51	11.82	11.37	11.55	4,590,537	+0.01(+0.06%)
Dec 13, 2016	11.88	11.95	11.51	11.54	4,156,551	-0.24(-2.04%)
Dec 12, 2016	12.21	12.21	11.65	11.78	4,381,658	-0.43(-3.52%)
Dec 09, 2016	12.13	12.29	11.98	12.21	4,030,877	+0.16(+1.29%)
Dec 08, 2016	12.06	12.22	11.73	12.05	5,600,957	-0.13(-1.10%)
Dec 07, 2016	12.00	12.33	11.89	12.19	4,770,200	+0.18(+1.47%)
Dec 06, 2016	11.97	12.10	11.76	12.01	4,482,448	+0.02(+0.18%)
Dec 05, 2016	11.88	12.03	11.77	11.99	3,676,728	+0.24(+2.04%)
Dec 02, 2016	11.94	12.05	11.72	11.75	3,551,699	-0.19(-1.60%)

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.

Navient Corp (NQ: NAVI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Navient Corp (NQ: NAVI )

Historical Prices

Sections

Services

Statesman Examiner