SLR Investment Corp NASDAQ:SLRC Historical Prices

Below are the 3541 trading days of historical prices for SLRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3541	NASDAQ	SLRC	Tue, Mar 5, 2024	15.15	15.30	15.07	15.27
3540	NASDAQ	SLRC	Mon, Mar 4, 2024	15.05	15.13	14.90	15.09
3539	NASDAQ	SLRC	Fri, Mar 1, 2024	15.00	15.06	14.81	15.03
3538	NASDAQ	SLRC	Thu, Feb 29, 2024	14.87	14.97	14.83	14.96
3537	NASDAQ	SLRC	Wed, Feb 28, 2024	14.90	14.93	14.77	14.87
3536	NASDAQ	SLRC	Tue, Feb 27, 2024	14.84	14.85	14.72	14.84
3535	NASDAQ	SLRC	Mon, Feb 26, 2024	14.89	14.93	14.76	14.78
3534	NASDAQ	SLRC	Fri, Feb 23, 2024	14.90	14.98	14.81	14.89
3533	NASDAQ	SLRC	Thu, Feb 22, 2024	14.97	14.97	14.79	14.86
3532	NASDAQ	SLRC	Wed, Feb 21, 2024	14.95	15.01	14.87	14.92
3531	NASDAQ	SLRC	Tue, Feb 20, 2024	15.01	15.08	14.94	14.98
3530	NASDAQ	SLRC	Fri, Feb 16, 2024	14.94	15.06	14.86	15.01
3529	NASDAQ	SLRC	Thu, Feb 15, 2024	14.84	15.01	14.84	15.01
3528	NASDAQ	SLRC	Wed, Feb 14, 2024	14.77	14.87	14.70	14.80
3527	NASDAQ	SLRC	Tue, Feb 13, 2024	14.91	14.91	14.73	14.76
3526	NASDAQ	SLRC	Mon, Feb 12, 2024	14.85	15.00	14.79	14.99
3525	NASDAQ	SLRC	Fri, Feb 9, 2024	14.85	14.86	14.75	14.84
3524	NASDAQ	SLRC	Thu, Feb 8, 2024	14.92	14.96	14.77	14.84
3523	NASDAQ	SLRC	Wed, Feb 7, 2024	15.00	15.05	14.82	14.93
3522	NASDAQ	SLRC	Tue, Feb 6, 2024	15.05	15.07	14.91	14.95
3521	NASDAQ	SLRC	Mon, Feb 5, 2024	15.12	15.15	14.93	15.08
3520	NASDAQ	SLRC	Fri, Feb 2, 2024	15.14	15.24	15.11	15.16
3519	NASDAQ	SLRC	Thu, Feb 1, 2024	15.31	15.34	15.02	15.14
3518	NASDAQ	SLRC	Wed, Jan 31, 2024	15.44	15.44	15.23	15.26
3517	NASDAQ	SLRC	Tue, Jan 30, 2024	15.33	15.47	15.30	15.43
3516	NASDAQ	SLRC	Mon, Jan 29, 2024	15.42	15.42	15.26	15.31
3515	NASDAQ	SLRC	Fri, Jan 26, 2024	15.23	15.42	15.23	15.41
3514	NASDAQ	SLRC	Thu, Jan 25, 2024	15.20	15.26	15.14	15.25
3513	NASDAQ	SLRC	Wed, Jan 24, 2024	15.22	15.27	15.10	15.18
3512	NASDAQ	SLRC	Tue, Jan 23, 2024	15.25	15.30	15.15	15.21
3511	NASDAQ	SLRC	Mon, Jan 22, 2024	15.14	15.25	15.11	15.24
3510	NASDAQ	SLRC	Fri, Jan 19, 2024	15.15	15.15	15.02	15.12
3509	NASDAQ	SLRC	Thu, Jan 18, 2024	15.06	15.10	14.96	15.10
3508	NASDAQ	SLRC	Wed, Jan 17, 2024	15.10	15.10	14.95	15.08
3507	NASDAQ	SLRC	Tue, Jan 16, 2024	15.21	15.22	15.06	15.11
3506	NASDAQ	SLRC	Fri, Jan 12, 2024	15.23	15.29	15.18	15.24
3505	NASDAQ	SLRC	Thu, Jan 11, 2024	15.20	15.22	14.98	15.22
3504	NASDAQ	SLRC	Wed, Jan 10, 2024	15.21	15.29	15.15	15.24
3503	NASDAQ	SLRC	Tue, Jan 9, 2024	15.25	15.30	15.18	15.22
3502	NASDAQ	SLRC	Mon, Jan 8, 2024	15.26	15.38	15.24	15.32
3501	NASDAQ	SLRC	Fri, Jan 5, 2024	15.16	15.24	15.12	15.23
3500	NASDAQ	SLRC	Thu, Jan 4, 2024	14.95	15.19	14.91	15.18
3499	NASDAQ	SLRC	Wed, Jan 3, 2024	14.94	14.99	14.85	14.91
3498	NASDAQ	SLRC	Tue, Jan 2, 2024	15.00	15.05	14.89	14.96
3497	NASDAQ	SLRC	Fri, Dec 29, 2023	15.23	15.24	15.01	15.03
3496	NASDAQ	SLRC	Thu, Dec 28, 2023	15.24	15.33	15.22	15.26
3495	NASDAQ	SLRC	Wed, Dec 27, 2023	15.21	15.28	15.15	15.22
3494	NASDAQ	SLRC	Tue, Dec 26, 2023	15.17	15.33	15.14	15.22
3493	NASDAQ	SLRC	Fri, Dec 22, 2023	15.13	15.33	15.11	15.18
3492	NASDAQ	SLRC	Thu, Dec 21, 2023	15.19	15.19	15.08	15.14
3491	NASDAQ	SLRC	Wed, Dec 20, 2023	15.23	15.29	15.11	15.11
3490	NASDAQ	SLRC	Tue, Dec 19, 2023	15.21	15.26	15.11	15.23
3489	NASDAQ	SLRC	Mon, Dec 18, 2023	15.10	15.27	15.06	15.23
3488	NASDAQ	SLRC	Fri, Dec 15, 2023	15.06	15.21	14.94	15.09
3487	NASDAQ	SLRC	Thu, Dec 14, 2023	15.21	15.26	15.06	15.12
3486	NASDAQ	SLRC	Wed, Dec 13, 2023	14.91	15.19	14.76	15.19
3485	NASDAQ	SLRC	Tue, Dec 12, 2023	15.29	15.34	15.20	15.31
3484	NASDAQ	SLRC	Mon, Dec 11, 2023	15.42	15.42	15.22	15.25
3483	NASDAQ	SLRC	Fri, Dec 8, 2023	15.39	15.47	15.38	15.43
3482	NASDAQ	SLRC	Thu, Dec 7, 2023	15.33	15.39	15.26	15.39
3481	NASDAQ	SLRC	Wed, Dec 6, 2023	15.31	15.35	15.24	15.30
3480	NASDAQ	SLRC	Tue, Dec 5, 2023	15.31	15.35	15.20	15.24
3479	NASDAQ	SLRC	Mon, Dec 4, 2023	15.26	15.34	15.24	15.32
3478	NASDAQ	SLRC	Fri, Dec 1, 2023	15.17	15.26	15.10	15.26
3477	NASDAQ	SLRC	Thu, Nov 30, 2023	15.03	15.14	15.02	15.14
3476	NASDAQ	SLRC	Wed, Nov 29, 2023	15.14	15.14	14.99	15.00
3475	NASDAQ	SLRC	Tue, Nov 28, 2023	15.02	15.02	14.90	14.97
3474	NASDAQ	SLRC	Mon, Nov 27, 2023	15.00	15.01	14.87	15.00
3473	NASDAQ	SLRC	Fri, Nov 24, 2023	14.95	15.01	14.91	14.96
3472	NASDAQ	SLRC	Wed, Nov 22, 2023	14.94	15.02	14.86	14.89
3471	NASDAQ	SLRC	Tue, Nov 21, 2023	14.89	14.98	14.87	14.97
3470	NASDAQ	SLRC	Mon, Nov 20, 2023	14.90	14.97	14.87	14.89
3469	NASDAQ	SLRC	Fri, Nov 17, 2023	14.87	14.94	14.80	14.91
3468	NASDAQ	SLRC	Thu, Nov 16, 2023	15.02	15.08	14.85	14.85
3467	NASDAQ	SLRC	Wed, Nov 15, 2023	14.98	15.03	14.90	14.99
3466	NASDAQ	SLRC	Tue, Nov 14, 2023	14.92	15.04	14.89	14.99
3465	NASDAQ	SLRC	Mon, Nov 13, 2023	14.66	14.86	14.62	14.80
3464	NASDAQ	SLRC	Fri, Nov 10, 2023	14.77	14.78	14.70	14.76
3463	NASDAQ	SLRC	Thu, Nov 9, 2023	14.81	14.99	14.61	14.68
3462	NASDAQ	SLRC	Wed, Nov 8, 2023	14.80	14.92	14.57	14.82
3461	NASDAQ	SLRC	Tue, Nov 7, 2023	14.77	14.81	14.66	14.73
3460	NASDAQ	SLRC	Mon, Nov 6, 2023	14.90	14.98	14.72	14.82
3459	NASDAQ	SLRC	Fri, Nov 3, 2023	14.94	15.02	14.88	14.91
3458	NASDAQ	SLRC	Thu, Nov 2, 2023	14.65	14.83	14.65	14.83
3457	NASDAQ	SLRC	Wed, Nov 1, 2023	14.25	14.55	14.20	14.47
3456	NASDAQ	SLRC	Tue, Oct 31, 2023	14.14	14.32	14.09	14.20
3455	NASDAQ	SLRC	Mon, Oct 30, 2023	14.22	14.28	13.93	14.14
3454	NASDAQ	SLRC	Fri, Oct 27, 2023	14.35	14.49	14.07	14.16
3453	NASDAQ	SLRC	Thu, Oct 26, 2023	14.38	14.52	14.29	14.33
3452	NASDAQ	SLRC	Wed, Oct 25, 2023	14.40	14.47	14.18	14.28
3451	NASDAQ	SLRC	Tue, Oct 24, 2023	14.35	14.55	14.35	14.42
3450	NASDAQ	SLRC	Mon, Oct 23, 2023	14.50	14.57	14.32	14.32
3449	NASDAQ	SLRC	Fri, Oct 20, 2023	14.71	14.74	14.49	14.56
3448	NASDAQ	SLRC	Thu, Oct 19, 2023	14.86	14.89	14.67	14.71
3447	NASDAQ	SLRC	Wed, Oct 18, 2023	15.02	15.10	14.86	14.89
3446	NASDAQ	SLRC	Tue, Oct 17, 2023	15.26	15.26	15.00	15.10
3445	NASDAQ	SLRC	Mon, Oct 16, 2023	15.09	15.28	15.08	15.24
3444	NASDAQ	SLRC	Fri, Oct 13, 2023	15.14	15.15	14.99	15.07
3443	NASDAQ	SLRC	Thu, Oct 12, 2023	15.08	15.08	14.89	15.04
3442	NASDAQ	SLRC	Wed, Oct 11, 2023	14.92	15.05	14.86	14.99
3441	NASDAQ	SLRC	Tue, Oct 10, 2023	14.95	15.03	14.84	14.88
3440	NASDAQ	SLRC	Mon, Oct 9, 2023	14.70	14.97	14.70	14.90
3439	NASDAQ	SLRC	Fri, Oct 6, 2023	14.56	14.80	14.54	14.76
3438	NASDAQ	SLRC	Thu, Oct 5, 2023	14.51	14.62	14.49	14.59
3437	NASDAQ	SLRC	Wed, Oct 4, 2023	14.70	14.76	14.48	14.54
3436	NASDAQ	SLRC	Tue, Oct 3, 2023	14.95	14.97	14.51	14.70
3435	NASDAQ	SLRC	Mon, Oct 2, 2023	15.37	15.45	14.96	15.00
3434	NASDAQ	SLRC	Fri, Sep 29, 2023	15.50	15.60	15.38	15.39
3433	NASDAQ	SLRC	Thu, Sep 28, 2023	15.29	15.51	15.25	15.45
3432	NASDAQ	SLRC	Wed, Sep 27, 2023	15.22	15.44	15.21	15.30
3431	NASDAQ	SLRC	Tue, Sep 26, 2023	15.46	15.61	15.21	15.23
3430	NASDAQ	SLRC	Mon, Sep 25, 2023	15.39	15.49	15.37	15.49
3429	NASDAQ	SLRC	Fri, Sep 22, 2023	15.42	15.51	15.37	15.41
3428	NASDAQ	SLRC	Thu, Sep 21, 2023	15.40	15.44	15.32	15.37
3427	NASDAQ	SLRC	Wed, Sep 20, 2023	15.56	15.64	15.44	15.50
3426	NASDAQ	SLRC	Tue, Sep 19, 2023	15.47	15.60	15.45	15.52
3425	NASDAQ	SLRC	Mon, Sep 18, 2023	15.50	15.65	15.50	15.60
3424	NASDAQ	SLRC	Fri, Sep 15, 2023	15.51	15.53	15.44	15.50
3423	NASDAQ	SLRC	Thu, Sep 14, 2023	15.48	15.55	15.42	15.48
3422	NASDAQ	SLRC	Wed, Sep 13, 2023	15.26	15.39	15.26	15.35
3421	NASDAQ	SLRC	Tue, Sep 12, 2023	15.23	15.32	15.22	15.26
3420	NASDAQ	SLRC	Mon, Sep 11, 2023	15.29	15.29	15.29	15.29
3419	NASDAQ	SLRC	Fri, Sep 8, 2023	15.08	15.22	15.06	15.19
3418	NASDAQ	SLRC	Thu, Sep 7, 2023	14.92	15.01	14.91	14.99
3417	NASDAQ	SLRC	Wed, Sep 6, 2023	15.00	15.01	14.86	14.90
3416	NASDAQ	SLRC	Tue, Sep 5, 2023	15.16	15.17	15.00	15.00
3415	NASDAQ	SLRC	Fri, Sep 1, 2023	15.25	15.33	15.15	15.16
3414	NASDAQ	SLRC	Thu, Aug 31, 2023	15.35	15.40	15.21	15.21
3413	NASDAQ	SLRC	Wed, Aug 30, 2023	15.38	15.44	15.33	15.35
3412	NASDAQ	SLRC	Tue, Aug 29, 2023	15.30	15.37	15.19	15.33
3411	NASDAQ	SLRC	Mon, Aug 28, 2023	15.19	15.34	15.19	15.28
3410	NASDAQ	SLRC	Fri, Aug 25, 2023	15.08	15.18	15.02	15.11
3409	NASDAQ	SLRC	Thu, Aug 24, 2023	15.04	15.15	15.00	15.00
3408	NASDAQ	SLRC	Wed, Aug 23, 2023	14.90	15.09	14.90	15.03
3407	NASDAQ	SLRC	Tue, Aug 22, 2023	15.13	15.14	14.91	14.92
3406	NASDAQ	SLRC	Mon, Aug 21, 2023	15.07	15.10	14.96	15.06
3405	NASDAQ	SLRC	Fri, Aug 18, 2023	14.86	15.10	14.81	15.07
3404	NASDAQ	SLRC	Thu, Aug 17, 2023	15.14	15.14	14.91	14.99
3403	NASDAQ	SLRC	Wed, Aug 16, 2023	15.21	15.30	15.18	15.20
3402	NASDAQ	SLRC	Tue, Aug 15, 2023	15.21	15.32	15.20	15.22
3401	NASDAQ	SLRC	Mon, Aug 14, 2023	15.32	15.33	15.15	15.31
3400	NASDAQ	SLRC	Fri, Aug 11, 2023	15.28	15.30	14.98	15.24
3399	NASDAQ	SLRC	Thu, Aug 10, 2023	15.49	15.54	15.25	15.45
3398	NASDAQ	SLRC	Wed, Aug 9, 2023	15.40	15.52	15.31	15.48
3397	NASDAQ	SLRC	Tue, Aug 8, 2023	15.15	15.35	15.06	15.32
3396	NASDAQ	SLRC	Mon, Aug 7, 2023	15.33	15.40	15.19	15.35
3395	NASDAQ	SLRC	Fri, Aug 4, 2023	15.09	15.28	15.06	15.22
3394	NASDAQ	SLRC	Thu, Aug 3, 2023	15.02	15.08	14.92	15.06
3393	NASDAQ	SLRC	Wed, Aug 2, 2023	15.10	15.15	14.97	15.02
3392	NASDAQ	SLRC	Tue, Aug 1, 2023	15.17	15.20	15.08	15.18
3391	NASDAQ	SLRC	Mon, Jul 31, 2023	15.17	15.25	15.12	15.18
3390	NASDAQ	SLRC	Fri, Jul 28, 2023	15.10	15.15	15.03	15.12
3389	NASDAQ	SLRC	Thu, Jul 27, 2023	15.16	15.24	14.97	15.01
3388	NASDAQ	SLRC	Wed, Jul 26, 2023	14.70	15.16	14.70	15.14
3387	NASDAQ	SLRC	Tue, Jul 25, 2023	14.63	14.80	14.62	14.71
3386	NASDAQ	SLRC	Mon, Jul 24, 2023	14.63	14.70	14.56	14.63
3385	NASDAQ	SLRC	Fri, Jul 21, 2023	14.61	14.67	14.50	14.57
3384	NASDAQ	SLRC	Thu, Jul 20, 2023	14.81	14.87	14.61	14.61
3383	NASDAQ	SLRC	Wed, Jul 19, 2023	14.83	14.99	14.81	14.82
3382	NASDAQ	SLRC	Tue, Jul 18, 2023	14.77	15.05	14.76	14.94
3381	NASDAQ	SLRC	Mon, Jul 17, 2023	14.60	14.86	14.50	14.75
3380	NASDAQ	SLRC	Fri, Jul 14, 2023	14.62	14.69	14.47	14.58
3379	NASDAQ	SLRC	Thu, Jul 13, 2023	14.60	14.67	14.55	14.59
3378	NASDAQ	SLRC	Wed, Jul 12, 2023	14.61	14.68	14.52	14.57
3377	NASDAQ	SLRC	Tue, Jul 11, 2023	14.41	14.56	14.38	14.52
3376	NASDAQ	SLRC	Mon, Jul 10, 2023	14.34	14.48	14.32	14.37
3375	NASDAQ	SLRC	Fri, Jul 7, 2023	14.28	14.44	14.25	14.28
3374	NASDAQ	SLRC	Thu, Jul 6, 2023	14.18	14.22	14.00	14.22
3373	NASDAQ	SLRC	Wed, Jul 5, 2023	14.30	14.37	14.20	14.29
3372	NASDAQ	SLRC	Mon, Jul 3, 2023	14.28	14.39	14.22	14.35
3371	NASDAQ	SLRC	Fri, Jun 30, 2023	14.40	14.44	14.23	14.27
3370	NASDAQ	SLRC	Thu, Jun 29, 2023	14.32	14.40	14.27	14.30
3369	NASDAQ	SLRC	Wed, Jun 28, 2023	14.23	14.33	14.15	14.30
3368	NASDAQ	SLRC	Tue, Jun 27, 2023	14.10	14.31	14.06	14.27
3367	NASDAQ	SLRC	Mon, Jun 26, 2023	14.24	14.26	14.04	14.07
3366	NASDAQ	SLRC	Fri, Jun 23, 2023	14.12	14.16	14.00	14.01
3365	NASDAQ	SLRC	Thu, Jun 22, 2023	14.29	14.31	14.15	14.17
3364	NASDAQ	SLRC	Wed, Jun 21, 2023	14.17	14.35	14.07	14.29
3363	NASDAQ	SLRC	Tue, Jun 20, 2023	14.32	14.39	14.24	14.30
3362	NASDAQ	SLRC	Fri, Jun 16, 2023	14.58	14.58	14.26	14.38
3361	NASDAQ	SLRC	Thu, Jun 15, 2023	14.40	14.76	14.40	14.69
3360	NASDAQ	SLRC	Wed, Jun 14, 2023	14.70	14.70	14.29	14.32
3359	NASDAQ	SLRC	Tue, Jun 13, 2023	14.56	14.64	14.47	14.57
3358	NASDAQ	SLRC	Mon, Jun 12, 2023	14.37	14.61	14.37	14.57
3357	NASDAQ	SLRC	Fri, Jun 9, 2023	14.51	14.57	14.35	14.37
3356	NASDAQ	SLRC	Thu, Jun 8, 2023	14.59	14.67	14.46	14.46
3355	NASDAQ	SLRC	Wed, Jun 7, 2023	14.49	14.69	14.45	14.58
3354	NASDAQ	SLRC	Tue, Jun 6, 2023	14.36	14.47	14.30	14.42
3353	NASDAQ	SLRC	Mon, Jun 5, 2023	14.30	14.40	14.20	14.33
3352	NASDAQ	SLRC	Fri, Jun 2, 2023	14.15	14.40	14.15	14.28
3351	NASDAQ	SLRC	Thu, Jun 1, 2023	14.00	14.21	13.93	14.19
3350	NASDAQ	SLRC	Wed, May 31, 2023	14.09	14.10	13.85	13.91
3349	NASDAQ	SLRC	Tue, May 30, 2023	14.00	14.18	13.99	14.13
3348	NASDAQ	SLRC	Fri, May 26, 2023	13.84	14.07	13.84	14.02
3347	NASDAQ	SLRC	Thu, May 25, 2023	13.76	13.93	13.75	13.88
3346	NASDAQ	SLRC	Wed, May 24, 2023	13.94	14.00	13.80	13.83
3345	NASDAQ	SLRC	Tue, May 23, 2023	13.96	14.17	13.95	14.03
3344	NASDAQ	SLRC	Mon, May 22, 2023	14.07	14.37	14.07	14.24
3343	NASDAQ	SLRC	Fri, May 19, 2023	14.07	14.17	14.05	14.07
3342	NASDAQ	SLRC	Thu, May 18, 2023	13.91	13.99	13.85	13.96
3341	NASDAQ	SLRC	Wed, May 17, 2023	13.88	14.00	13.72	13.91
3340	NASDAQ	SLRC	Tue, May 16, 2023	13.71	13.90	13.66	13.75
3339	NASDAQ	SLRC	Mon, May 15, 2023	13.59	13.78	13.56	13.68
3338	NASDAQ	SLRC	Fri, May 12, 2023	13.82	13.94	13.54	13.59
3337	NASDAQ	SLRC	Thu, May 11, 2023	13.88	14.02	13.48	13.82
3336	NASDAQ	SLRC	Wed, May 10, 2023	14.11	14.13	13.92	14.10
3335	NASDAQ	SLRC	Tue, May 9, 2023	14.08	14.12	13.89	13.99
3334	NASDAQ	SLRC	Mon, May 8, 2023	14.06	14.13	14.01	14.08
3333	NASDAQ	SLRC	Fri, May 5, 2023	13.91	14.16	13.91	14.05
3332	NASDAQ	SLRC	Thu, May 4, 2023	13.96	14.03	13.71	13.77
3331	NASDAQ	SLRC	Wed, May 3, 2023	14.14	14.30	14.08	14.11
3330	NASDAQ	SLRC	Tue, May 2, 2023	14.40	14.40	13.93	14.13
3329	NASDAQ	SLRC	Mon, May 1, 2023	14.50	14.58	14.35	14.40
3328	NASDAQ	SLRC	Fri, Apr 28, 2023	14.26	14.58	14.26	14.49
3327	NASDAQ	SLRC	Thu, Apr 27, 2023	14.15	14.30	14.11	14.25
3326	NASDAQ	SLRC	Wed, Apr 26, 2023	14.31	14.45	14.02	14.07
3325	NASDAQ	SLRC	Tue, Apr 25, 2023	14.42	14.50	14.32	14.34
3324	NASDAQ	SLRC	Mon, Apr 24, 2023	14.49	14.55	14.42	14.49
3323	NASDAQ	SLRC	Fri, Apr 21, 2023	14.60	14.65	14.41	14.49
3322	NASDAQ	SLRC	Thu, Apr 20, 2023	14.79	14.86	14.65	14.68
3321	NASDAQ	SLRC	Wed, Apr 19, 2023	14.59	14.89	14.57	14.87
3320	NASDAQ	SLRC	Tue, Apr 18, 2023	15.08	15.08	14.63	14.75
3319	NASDAQ	SLRC	Mon, Apr 17, 2023	15.02	15.21	14.89	15.20
3318	NASDAQ	SLRC	Fri, Apr 14, 2023	15.11	15.15	14.89	15.01
3317	NASDAQ	SLRC	Thu, Apr 13, 2023	14.84	15.08	14.82	15.02
3316	NASDAQ	SLRC	Wed, Apr 12, 2023	14.79	14.93	14.78	14.83
3315	NASDAQ	SLRC	Tue, Apr 11, 2023	14.79	14.83	14.62	14.72
3314	NASDAQ	SLRC	Mon, Apr 10, 2023	14.74	14.79	14.43	14.60
3313	NASDAQ	SLRC	Thu, Apr 6, 2023	14.86	14.86	14.65	14.71
3312	NASDAQ	SLRC	Wed, Apr 5, 2023	14.84	14.86	14.61	14.62
3311	NASDAQ	SLRC	Tue, Apr 4, 2023	14.95	15.00	14.72	14.88
3310	NASDAQ	SLRC	Mon, Apr 3, 2023	15.00	15.13	14.85	14.95
3309	NASDAQ	SLRC	Fri, Mar 31, 2023	15.00	15.15	14.96	15.04
3308	NASDAQ	SLRC	Thu, Mar 30, 2023	15.09	15.11	14.96	14.97
3307	NASDAQ	SLRC	Wed, Mar 29, 2023	14.99	15.00	14.84	14.96
3306	NASDAQ	SLRC	Tue, Mar 28, 2023	14.71	14.89	14.71	14.85
3305	NASDAQ	SLRC	Mon, Mar 27, 2023	14.84	14.96	14.73	14.84
3304	NASDAQ	SLRC	Fri, Mar 24, 2023	14.48	14.75	14.36	14.72
3303	NASDAQ	SLRC	Thu, Mar 23, 2023	14.77	14.93	14.47	14.54
3302	NASDAQ	SLRC	Wed, Mar 22, 2023	14.84	15.07	14.66	14.66
3301	NASDAQ	SLRC	Tue, Mar 21, 2023	14.76	15.19	14.56	15.04
3300	NASDAQ	SLRC	Mon, Mar 20, 2023	14.45	14.70	14.38	14.46
3299	NASDAQ	SLRC	Fri, Mar 17, 2023	14.72	14.81	14.35	14.40
3298	NASDAQ	SLRC	Thu, Mar 16, 2023	14.43	14.83	14.20	14.77
3297	NASDAQ	SLRC	Wed, Mar 15, 2023	14.39	14.53	14.19	14.43
3296	NASDAQ	SLRC	Tue, Mar 14, 2023	14.73	14.97	14.54	14.66
3295	NASDAQ	SLRC	Mon, Mar 13, 2023	14.45	14.60	14.09	14.46
3294	NASDAQ	SLRC	Fri, Mar 10, 2023	15.29	15.36	14.43	14.61
3293	NASDAQ	SLRC	Thu, Mar 9, 2023	15.92	15.98	15.28	15.35
3292	NASDAQ	SLRC	Wed, Mar 8, 2023	15.81	16.09	15.81	16.00
3291	NASDAQ	SLRC	Tue, Mar 7, 2023	15.76	15.76	15.60	15.72
3290	NASDAQ	SLRC	Mon, Mar 6, 2023	15.62	15.81	15.50	15.68
3289	NASDAQ	SLRC	Fri, Mar 3, 2023	15.34	15.71	15.26	15.62
3288	NASDAQ	SLRC	Thu, Mar 2, 2023	15.29	15.33	14.90	15.23
3287	NASDAQ	SLRC	Wed, Mar 1, 2023	15.08	15.75	15.06	15.29
3286	NASDAQ	SLRC	Tue, Feb 28, 2023	14.91	14.95	14.65	14.76
3285	NASDAQ	SLRC	Mon, Feb 27, 2023	14.84	15.08	14.84	14.90
3284	NASDAQ	SLRC	Fri, Feb 24, 2023	14.84	14.92	14.71	14.75
3283	NASDAQ	SLRC	Thu, Feb 23, 2023	14.72	14.94	14.72	14.89
3282	NASDAQ	SLRC	Wed, Feb 22, 2023	14.64	14.79	14.64	14.73
3281	NASDAQ	SLRC	Tue, Feb 21, 2023	15.09	15.09	14.60	14.69
3280	NASDAQ	SLRC	Fri, Feb 17, 2023	14.78	15.09	14.78	15.09
3279	NASDAQ	SLRC	Thu, Feb 16, 2023	14.84	15.02	14.81	14.82
3278	NASDAQ	SLRC	Wed, Feb 15, 2023	14.83	14.94	14.73	14.91
3277	NASDAQ	SLRC	Tue, Feb 14, 2023	15.08	15.17	14.97	15.08
3276	NASDAQ	SLRC	Mon, Feb 13, 2023	15.04	15.17	14.90	15.11
3275	NASDAQ	SLRC	Fri, Feb 10, 2023	14.98	15.04	14.83	14.96
3274	NASDAQ	SLRC	Thu, Feb 9, 2023	15.34	15.40	14.91	14.98
3273	NASDAQ	SLRC	Wed, Feb 8, 2023	15.54	15.60	15.15	15.22
3272	NASDAQ	SLRC	Tue, Feb 7, 2023	15.74	15.80	15.44	15.60
3271	NASDAQ	SLRC	Mon, Feb 6, 2023	15.90	16.00	15.22	15.60
3270	NASDAQ	SLRC	Fri, Feb 3, 2023	15.69	15.95	15.65	15.90
3269	NASDAQ	SLRC	Thu, Feb 2, 2023	15.74	15.95	15.65	15.69
3268	NASDAQ	SLRC	Wed, Feb 1, 2023	15.50	15.70	15.41	15.63
3267	NASDAQ	SLRC	Tue, Jan 31, 2023	15.31	15.51	15.27	15.51
3266	NASDAQ	SLRC	Mon, Jan 30, 2023	15.53	15.58	15.29	15.32
3265	NASDAQ	SLRC	Fri, Jan 27, 2023	15.40	15.60	15.40	15.55
3264	NASDAQ	SLRC	Thu, Jan 26, 2023	15.49	15.57	15.32	15.45
3263	NASDAQ	SLRC	Wed, Jan 25, 2023	15.30	15.45	15.15	15.44
3262	NASDAQ	SLRC	Tue, Jan 24, 2023	15.52	15.58	15.42	15.45
3261	NASDAQ	SLRC	Mon, Jan 23, 2023	15.12	15.53	15.11	15.53
3260	NASDAQ	SLRC	Fri, Jan 20, 2023	14.98	15.07	14.90	15.05
3259	NASDAQ	SLRC	Thu, Jan 19, 2023	14.97	15.02	14.86	14.98
3258	NASDAQ	SLRC	Wed, Jan 18, 2023	15.30	15.45	14.96	14.99
3257	NASDAQ	SLRC	Tue, Jan 17, 2023	15.25	15.45	15.23	15.28
3256	NASDAQ	SLRC	Fri, Jan 13, 2023	14.94	15.15	14.87	15.12
3255	NASDAQ	SLRC	Thu, Jan 12, 2023	14.96	15.09	14.91	15.04
3254	NASDAQ	SLRC	Wed, Jan 11, 2023	14.70	14.92	14.69	14.92
3253	NASDAQ	SLRC	Tue, Jan 10, 2023	14.50	14.66	14.48	14.61
3252	NASDAQ	SLRC	Mon, Jan 9, 2023	14.34	14.57	14.34	14.48
3251	NASDAQ	SLRC	Fri, Jan 6, 2023	14.25	14.35	14.16	14.30
3250	NASDAQ	SLRC	Thu, Jan 5, 2023	14.42	14.42	14.21	14.25
3249	NASDAQ	SLRC	Wed, Jan 4, 2023	14.11	14.44	14.11	14.40
3248	NASDAQ	SLRC	Tue, Jan 3, 2023	14.00	14.21	13.99	14.12
3247	NASDAQ	SLRC	Fri, Dec 30, 2022	13.83	14.03	13.81	13.91
3246	NASDAQ	SLRC	Thu, Dec 29, 2022	13.88	14.05	13.86	13.94
3245	NASDAQ	SLRC	Wed, Dec 28, 2022	13.91	14.05	13.79	13.82
3244	NASDAQ	SLRC	Tue, Dec 27, 2022	14.01	14.12	13.95	13.98
3243	NASDAQ	SLRC	Fri, Dec 23, 2022	13.94	14.13	13.94	14.06
3242	NASDAQ	SLRC	Thu, Dec 22, 2022	13.87	14.05	13.79	14.00
3241	NASDAQ	SLRC	Wed, Dec 21, 2022	14.05	14.16	13.91	13.96
3240	NASDAQ	SLRC	Tue, Dec 20, 2022	14.01	14.24	13.96	14.13
3239	NASDAQ	SLRC	Mon, Dec 19, 2022	14.44	14.49	13.95	14.02
3238	NASDAQ	SLRC	Fri, Dec 16, 2022	14.45	14.75	14.34	14.58
3237	NASDAQ	SLRC	Thu, Dec 15, 2022	14.70	14.73	14.50	14.54
3236	NASDAQ	SLRC	Wed, Dec 14, 2022	14.83	14.93	14.63	14.73
3235	NASDAQ	SLRC	Tue, Dec 13, 2022	15.18	15.26	14.81	14.86
3234	NASDAQ	SLRC	Mon, Dec 12, 2022	14.94	15.05	14.87	14.96
3233	NASDAQ	SLRC	Fri, Dec 9, 2022	14.81	14.92	14.71	14.87
3232	NASDAQ	SLRC	Thu, Dec 8, 2022	14.82	14.94	14.75	14.82
3231	NASDAQ	SLRC	Wed, Dec 7, 2022	14.78	14.89	14.65	14.66
3230	NASDAQ	SLRC	Tue, Dec 6, 2022	15.02	15.08	14.67	14.80
3229	NASDAQ	SLRC	Mon, Dec 5, 2022	15.03	15.13	14.95	15.02
3228	NASDAQ	SLRC	Fri, Dec 2, 2022	14.95	15.09	14.80	15.03
3227	NASDAQ	SLRC	Thu, Dec 1, 2022	14.90	15.11	14.84	14.96
3226	NASDAQ	SLRC	Wed, Nov 30, 2022	14.72	14.82	14.53	14.78
3225	NASDAQ	SLRC	Tue, Nov 29, 2022	14.47	14.90	14.47	14.69
3224	NASDAQ	SLRC	Mon, Nov 28, 2022	14.46	14.73	14.26	14.35
3223	NASDAQ	SLRC	Fri, Nov 25, 2022	14.35	14.55	14.35	14.49
3222	NASDAQ	SLRC	Wed, Nov 23, 2022	14.26	14.40	14.25	14.28
3221	NASDAQ	SLRC	Tue, Nov 22, 2022	14.09	14.35	14.09	14.35
3220	NASDAQ	SLRC	Mon, Nov 21, 2022	14.07	14.17	13.99	14.12
3219	NASDAQ	SLRC	Fri, Nov 18, 2022	14.15	14.20	14.00	14.01
3218	NASDAQ	SLRC	Thu, Nov 17, 2022	13.80	14.13	13.75	14.10
3217	NASDAQ	SLRC	Wed, Nov 16, 2022	14.22	14.27	13.84	13.84
3216	NASDAQ	SLRC	Tue, Nov 15, 2022	14.50	14.69	14.02	14.22
3215	NASDAQ	SLRC	Mon, Nov 14, 2022	14.35	14.51	14.16	14.35
3214	NASDAQ	SLRC	Fri, Nov 11, 2022	14.19	14.51	14.09	14.35
3213	NASDAQ	SLRC	Thu, Nov 10, 2022	14.33	14.46	13.92	14.06
3212	NASDAQ	SLRC	Wed, Nov 9, 2022	14.09	14.36	13.85	13.97
3211	NASDAQ	SLRC	Tue, Nov 8, 2022	13.88	13.88	13.59	13.68
3210	NASDAQ	SLRC	Mon, Nov 7, 2022	13.70	13.88	13.52	13.85
3209	NASDAQ	SLRC	Fri, Nov 4, 2022	13.42	13.78	13.33	13.48
3208	NASDAQ	SLRC	Thu, Nov 3, 2022	13.42	13.58	13.08	13.42
3207	NASDAQ	SLRC	Wed, Nov 2, 2022	13.69	13.88	13.41	13.58
3206	NASDAQ	SLRC	Tue, Nov 1, 2022	13.65	13.72	13.51	13.63
3205	NASDAQ	SLRC	Mon, Oct 31, 2022	13.74	13.74	13.52	13.53
3204	NASDAQ	SLRC	Fri, Oct 28, 2022	13.45	13.79	13.45	13.74
3203	NASDAQ	SLRC	Thu, Oct 27, 2022	13.72	13.75	13.47	13.49
3202	NASDAQ	SLRC	Wed, Oct 26, 2022	13.63	13.67	13.49	13.58
3201	NASDAQ	SLRC	Tue, Oct 25, 2022	13.11	13.55	13.07	13.51
3200	NASDAQ	SLRC	Mon, Oct 24, 2022	12.84	13.20	12.84	13.14
3199	NASDAQ	SLRC	Fri, Oct 21, 2022	12.90	13.02	12.71	12.87
3198	NASDAQ	SLRC	Thu, Oct 20, 2022	13.08	13.22	12.91	12.96
3197	NASDAQ	SLRC	Wed, Oct 19, 2022	13.12	13.36	13.01	13.15
3196	NASDAQ	SLRC	Tue, Oct 18, 2022	13.48	13.63	13.35	13.38
3195	NASDAQ	SLRC	Mon, Oct 17, 2022	13.13	13.53	13.13	13.26
3194	NASDAQ	SLRC	Fri, Oct 14, 2022	13.14	13.44	13.08	13.12
3193	NASDAQ	SLRC	Thu, Oct 13, 2022	12.59	13.13	12.49	13.10
3192	NASDAQ	SLRC	Wed, Oct 12, 2022	12.80	12.88	12.66	12.78
3191	NASDAQ	SLRC	Tue, Oct 11, 2022	12.52	12.84	12.45	12.76
3190	NASDAQ	SLRC	Mon, Oct 10, 2022	12.95	13.13	12.62	12.64
3189	NASDAQ	SLRC	Fri, Oct 7, 2022	12.85	13.00	12.79	12.94
3188	NASDAQ	SLRC	Thu, Oct 6, 2022	13.18	13.18	12.94	12.94
3187	NASDAQ	SLRC	Wed, Oct 5, 2022	13.13	13.25	12.90	13.18
3186	NASDAQ	SLRC	Tue, Oct 4, 2022	12.72	13.20	12.71	13.20
3185	NASDAQ	SLRC	Mon, Oct 3, 2022	12.39	12.63	12.08	12.50
3184	NASDAQ	SLRC	Fri, Sep 30, 2022	12.42	12.77	12.32	12.32
3183	NASDAQ	SLRC	Thu, Sep 29, 2022	13.01	13.01	12.35	12.42
3182	NASDAQ	SLRC	Wed, Sep 28, 2022	12.89	13.19	12.83	13.13
3181	NASDAQ	SLRC	Tue, Sep 27, 2022	13.18	13.28	12.77	12.86
3180	NASDAQ	SLRC	Mon, Sep 26, 2022	13.29	13.42	12.69	12.86
3179	NASDAQ	SLRC	Fri, Sep 23, 2022	13.74	13.82	13.25	13.41
3178	NASDAQ	SLRC	Thu, Sep 22, 2022	14.47	14.52	13.84	13.88
3177	NASDAQ	SLRC	Wed, Sep 21, 2022	14.51	14.71	14.50	14.51
3176	NASDAQ	SLRC	Tue, Sep 20, 2022	14.75	14.75	14.49	14.50
3175	NASDAQ	SLRC	Mon, Sep 19, 2022	14.80	14.87	14.67	14.78
3174	NASDAQ	SLRC	Fri, Sep 16, 2022	15.01	15.07	14.92	15.04
3173	NASDAQ	SLRC	Thu, Sep 15, 2022	15.08	15.25	15.06	15.10
3172	NASDAQ	SLRC	Wed, Sep 14, 2022	15.05	15.22	15.01	15.08
3171	NASDAQ	SLRC	Tue, Sep 13, 2022	15.13	15.24	14.95	14.99
3170	NASDAQ	SLRC	Mon, Sep 12, 2022	15.42	15.45	15.27	15.35
3169	NASDAQ	SLRC	Fri, Sep 9, 2022	15.22	15.32	15.20	15.31
3168	NASDAQ	SLRC	Thu, Sep 8, 2022	14.92	15.16	14.88	15.15
3167	NASDAQ	SLRC	Wed, Sep 7, 2022	14.75	14.99	14.75	14.98
3166	NASDAQ	SLRC	Tue, Sep 6, 2022	14.91	14.91	14.68	14.75
3165	NASDAQ	SLRC	Fri, Sep 2, 2022	14.95	15.10	14.85	14.90
3164	NASDAQ	SLRC	Thu, Sep 1, 2022	15.08	15.10	14.67	14.84
3163	NASDAQ	SLRC	Wed, Aug 31, 2022	15.02	15.33	15.02	15.17
3162	NASDAQ	SLRC	Tue, Aug 30, 2022	15.29	15.29	14.87	14.93
3161	NASDAQ	SLRC	Mon, Aug 29, 2022	14.97	15.26	14.88	15.17
3160	NASDAQ	SLRC	Fri, Aug 26, 2022	15.21	15.30	14.96	14.97
3159	NASDAQ	SLRC	Thu, Aug 25, 2022	15.15	15.22	15.05	15.10
3158	NASDAQ	SLRC	Wed, Aug 24, 2022	14.92	15.14	14.88	15.13
3157	NASDAQ	SLRC	Tue, Aug 23, 2022	14.83	14.95	14.81	14.91
3156	NASDAQ	SLRC	Mon, Aug 22, 2022	15.00	15.00	14.74	14.83
3155	NASDAQ	SLRC	Fri, Aug 19, 2022	15.21	15.30	15.01	15.08
3154	NASDAQ	SLRC	Thu, Aug 18, 2022	15.17	15.39	15.15	15.36
3153	NASDAQ	SLRC	Wed, Aug 17, 2022	15.58	15.58	15.18	15.18
3152	NASDAQ	SLRC	Tue, Aug 16, 2022	15.60	15.80	15.56	15.76
3151	NASDAQ	SLRC	Mon, Aug 15, 2022	15.61	15.71	15.53	15.62
3150	NASDAQ	SLRC	Fri, Aug 12, 2022	15.47	15.67	15.40	15.64
3149	NASDAQ	SLRC	Thu, Aug 11, 2022	15.49	15.50	15.31	15.38
3148	NASDAQ	SLRC	Wed, Aug 10, 2022	15.19	15.46	15.17	15.38
3147	NASDAQ	SLRC	Tue, Aug 9, 2022	15.06	15.25	15.03	15.11
3146	NASDAQ	SLRC	Mon, Aug 8, 2022	14.92	15.17	14.91	15.06
3145	NASDAQ	SLRC	Fri, Aug 5, 2022	14.76	14.90	14.66	14.87
3144	NASDAQ	SLRC	Thu, Aug 4, 2022	14.78	15.12	14.75	14.76
3143	NASDAQ	SLRC	Wed, Aug 3, 2022	14.51	14.74	14.28	14.70
3142	NASDAQ	SLRC	Tue, Aug 2, 2022	14.42	14.47	14.26	14.29
3141	NASDAQ	SLRC	Mon, Aug 1, 2022	14.39	14.48	14.12	14.38
3140	NASDAQ	SLRC	Fri, Jul 29, 2022	14.26	14.37	14.16	14.31
3139	NASDAQ	SLRC	Thu, Jul 28, 2022	14.22	14.31	14.10	14.19
3138	NASDAQ	SLRC	Wed, Jul 27, 2022	13.98	14.29	13.92	14.22
3137	NASDAQ	SLRC	Tue, Jul 26, 2022	14.06	14.15	13.88	13.94
3136	NASDAQ	SLRC	Mon, Jul 25, 2022	14.15	14.36	13.74	14.06
3135	NASDAQ	SLRC	Fri, Jul 22, 2022	14.56	14.58	14.45	14.52
3134	NASDAQ	SLRC	Thu, Jul 21, 2022	14.33	14.54	14.22	14.50
3133	NASDAQ	SLRC	Wed, Jul 20, 2022	14.64	14.66	14.40	14.43
3132	NASDAQ	SLRC	Tue, Jul 19, 2022	14.47	14.70	14.47	14.65
3131	NASDAQ	SLRC	Mon, Jul 18, 2022	14.45	14.61	14.33	14.41
3130	NASDAQ	SLRC	Fri, Jul 15, 2022	14.24	14.36	13.96	14.26
3129	NASDAQ	SLRC	Thu, Jul 14, 2022	14.31	14.34	14.03	14.13
3128	NASDAQ	SLRC	Wed, Jul 13, 2022	14.28	14.56	14.20	14.46
3127	NASDAQ	SLRC	Tue, Jul 12, 2022	14.83	14.83	14.35	14.48
3126	NASDAQ	SLRC	Mon, Jul 11, 2022	14.96	15.03	14.55	14.69
3125	NASDAQ	SLRC	Fri, Jul 8, 2022	15.27	15.31	15.05	15.24
3124	NASDAQ	SLRC	Thu, Jul 7, 2022	15.05	15.29	15.05	15.23
3123	NASDAQ	SLRC	Wed, Jul 6, 2022	15.14	15.23	14.85	14.95
3122	NASDAQ	SLRC	Tue, Jul 5, 2022	15.07	15.12	14.67	15.12
3121	NASDAQ	SLRC	Fri, Jul 1, 2022	14.57	15.10	14.56	15.07
3120	NASDAQ	SLRC	Thu, Jun 30, 2022	14.50	14.79	14.46	14.63
3119	NASDAQ	SLRC	Wed, Jun 29, 2022	14.78	14.81	14.57	14.58
3118	NASDAQ	SLRC	Tue, Jun 28, 2022	15.00	15.25	14.80	14.85
3117	NASDAQ	SLRC	Mon, Jun 27, 2022	14.79	15.02	14.79	14.89
3116	NASDAQ	SLRC	Fri, Jun 24, 2022	14.48	14.82	14.48	14.78
3115	NASDAQ	SLRC	Thu, Jun 23, 2022	14.52	14.67	14.36	14.43
3114	NASDAQ	SLRC	Wed, Jun 22, 2022	14.48	14.64	14.43	14.52
3113	NASDAQ	SLRC	Tue, Jun 21, 2022	14.74	14.93	14.62	14.71
3112	NASDAQ	SLRC	Fri, Jun 17, 2022	14.10	14.58	14.10	14.43
3111	NASDAQ	SLRC	Thu, Jun 16, 2022	14.71	14.71	14.05	14.17
3110	NASDAQ	SLRC	Wed, Jun 15, 2022	14.92	15.04	14.72	14.86
3109	NASDAQ	SLRC	Tue, Jun 14, 2022	14.89	14.96	14.70	14.83
3108	NASDAQ	SLRC	Mon, Jun 13, 2022	15.25	15.27	14.46	14.89
3107	NASDAQ	SLRC	Fri, Jun 10, 2022	15.62	15.62	15.27	15.53
3106	NASDAQ	SLRC	Thu, Jun 9, 2022	15.73	15.87	15.57	15.58
3105	NASDAQ	SLRC	Wed, Jun 8, 2022	16.07	16.07	15.56	15.65
3104	NASDAQ	SLRC	Tue, Jun 7, 2022	16.02	16.10	15.94	16.01
3103	NASDAQ	SLRC	Mon, Jun 6, 2022	15.84	16.09	15.84	16.05
3102	NASDAQ	SLRC	Fri, Jun 3, 2022	15.98	16.02	15.76	15.78
3101	NASDAQ	SLRC	Thu, Jun 2, 2022	15.89	16.04	15.78	16.04
3100	NASDAQ	SLRC	Wed, Jun 1, 2022	15.95	16.01	15.66	15.84
3099	NASDAQ	SLRC	Tue, May 31, 2022	15.86	15.96	15.75	15.90
3098	NASDAQ	SLRC	Fri, May 27, 2022	15.50	15.84	15.40	15.81
3097	NASDAQ	SLRC	Thu, May 26, 2022	15.08	15.51	15.08	15.43
3096	NASDAQ	SLRC	Wed, May 25, 2022	14.67	15.01	14.64	14.92
3095	NASDAQ	SLRC	Tue, May 24, 2022	14.84	14.86	14.52	14.67
3094	NASDAQ	SLRC	Mon, May 23, 2022	15.00	15.16	14.84	14.86
3093	NASDAQ	SLRC	Fri, May 20, 2022	15.19	15.20	14.55	14.98
3092	NASDAQ	SLRC	Thu, May 19, 2022	15.14	15.36	15.02	15.04
3091	NASDAQ	SLRC	Wed, May 18, 2022	15.74	15.74	15.20	15.21
3090	NASDAQ	SLRC	Tue, May 17, 2022	16.17	16.21	15.87	15.96
3089	NASDAQ	SLRC	Mon, May 16, 2022	15.68	15.92	15.57	15.90
3088	NASDAQ	SLRC	Fri, May 13, 2022	15.38	15.68	15.29	15.64
3087	NASDAQ	SLRC	Thu, May 12, 2022	15.81	15.85	15.13	15.34
3086	NASDAQ	SLRC	Wed, May 11, 2022	15.81	15.92	15.68	15.76
3085	NASDAQ	SLRC	Tue, May 10, 2022	15.85	16.05	15.64	15.83
3084	NASDAQ	SLRC	Mon, May 9, 2022	16.13	16.13	15.64	15.75
3083	NASDAQ	SLRC	Fri, May 6, 2022	16.33	16.35	16.09	16.24
3082	NASDAQ	SLRC	Thu, May 5, 2022	16.57	16.57	16.02	16.23
3081	NASDAQ	SLRC	Wed, May 4, 2022	16.93	16.98	16.21	16.68
3080	NASDAQ	SLRC	Tue, May 3, 2022	16.46	16.69	16.31	16.63
3079	NASDAQ	SLRC	Mon, May 2, 2022	16.40	16.59	16.16	16.33
3078	NASDAQ	SLRC	Fri, Apr 29, 2022	16.89	16.94	16.36	16.45
3077	NASDAQ	SLRC	Thu, Apr 28, 2022	16.78	16.99	16.57	16.89
3076	NASDAQ	SLRC	Wed, Apr 27, 2022	16.93	16.95	16.69	16.75
3075	NASDAQ	SLRC	Tue, Apr 26, 2022	17.36	17.36	16.72	16.76
3074	NASDAQ	SLRC	Mon, Apr 25, 2022	17.27	17.37	17.03	17.25
3073	NASDAQ	SLRC	Fri, Apr 22, 2022	17.55	17.64	17.15	17.25
3072	NASDAQ	SLRC	Thu, Apr 21, 2022	17.80	17.90	17.49	17.56
3071	NASDAQ	SLRC	Wed, Apr 20, 2022	17.71	17.94	17.69	17.80
3070	NASDAQ	SLRC	Tue, Apr 19, 2022	17.69	17.84	17.67	17.79
3069	NASDAQ	SLRC	Mon, Apr 18, 2022	17.90	17.99	17.72	17.76
3068	NASDAQ	SLRC	Thu, Apr 14, 2022	17.92	18.01	17.82	17.87
3067	NASDAQ	SLRC	Wed, Apr 13, 2022	17.83	17.98	17.80	17.86
3066	NASDAQ	SLRC	Tue, Apr 12, 2022	17.75	18.18	17.63	17.93
3065	NASDAQ	SLRC	Mon, Apr 11, 2022	17.60	17.86	17.60	17.74
3064	NASDAQ	SLRC	Fri, Apr 8, 2022	17.45	17.70	17.42	17.61
3063	NASDAQ	SLRC	Thu, Apr 7, 2022	17.68	17.68	17.36	17.45
3062	NASDAQ	SLRC	Wed, Apr 6, 2022	17.75	17.83	17.46	17.48
3061	NASDAQ	SLRC	Tue, Apr 5, 2022	17.96	17.96	17.71	17.72
3060	NASDAQ	SLRC	Mon, Apr 4, 2022	18.12	18.16	17.90	17.96
3059	NASDAQ	SLRC	Fri, Apr 1, 2022	18.37	18.37	17.99	18.19
3058	NASDAQ	SLRC	Thu, Mar 31, 2022	18.22	18.37	18.12	18.13
3057	NASDAQ	SLRC	Wed, Mar 30, 2022	18.07	18.32	18.05	18.24
3056	NASDAQ	SLRC	Tue, Mar 29, 2022	17.98	18.11	17.96	18.03
3055	NASDAQ	SLRC	Mon, Mar 28, 2022	18.16	18.22	17.87	17.88
3054	NASDAQ	SLRC	Fri, Mar 25, 2022	18.00	18.27	17.98	18.16
3053	NASDAQ	SLRC	Thu, Mar 24, 2022	17.89	18.05	17.89	17.98
3052	NASDAQ	SLRC	Wed, Mar 23, 2022	17.97	18.02	17.88	17.90
3051	NASDAQ	SLRC	Tue, Mar 22, 2022	18.02	18.02	17.92	17.96
3050	NASDAQ	SLRC	Mon, Mar 21, 2022	17.80	18.04	17.75	17.90
3049	NASDAQ	SLRC	Fri, Mar 18, 2022	17.79	18.02	17.68	17.80
3048	NASDAQ	SLRC	Thu, Mar 17, 2022	17.77	17.83	17.54	17.80
3047	NASDAQ	SLRC	Wed, Mar 16, 2022	18.28	18.31	17.85	18.07
3046	NASDAQ	SLRC	Tue, Mar 15, 2022	18.01	18.23	17.93	18.15
3045	NASDAQ	SLRC	Mon, Mar 14, 2022	18.09	18.68	17.97	18.01
3044	NASDAQ	SLRC	Fri, Mar 11, 2022	18.25	18.25	17.80	17.82
3043	NASDAQ	SLRC	Thu, Mar 10, 2022	18.12	18.22	17.86	17.94
3042	NASDAQ	SLRC	Wed, Mar 9, 2022	18.00	18.07	17.86	17.86
3041	NASDAQ	SLRC	Tue, Mar 8, 2022	17.85	17.99	17.58	17.79
3040	NASDAQ	SLRC	Mon, Mar 7, 2022	18.33	18.33	17.82	17.82
3039	NASDAQ	SLRC	Fri, Mar 4, 2022	18.24	18.41	18.11	18.41
3038	NASDAQ	SLRC	Thu, Mar 3, 2022	17.80	18.37	17.70	18.29
3037	NASDAQ	SLRC	Wed, Mar 2, 2022	17.93	17.93	17.42	17.68
3036	NASDAQ	SLRC	Tue, Mar 1, 2022	18.16	18.16	17.79	18.01
3035	NASDAQ	SLRC	Mon, Feb 28, 2022	17.97	18.15	17.96	18.10
3034	NASDAQ	SLRC	Fri, Feb 25, 2022	17.92	18.09	17.83	18.04
3033	NASDAQ	SLRC	Thu, Feb 24, 2022	17.51	17.88	17.35	17.85
3032	NASDAQ	SLRC	Wed, Feb 23, 2022	18.02	18.16	17.72	17.77
3031	NASDAQ	SLRC	Tue, Feb 22, 2022	17.98	18.06	17.84	17.92
3030	NASDAQ	SLRC	Fri, Feb 18, 2022	18.14	18.25	18.00	18.03
3029	NASDAQ	SLRC	Thu, Feb 17, 2022	18.29	18.29	18.06	18.11
3028	NASDAQ	SLRC	Wed, Feb 16, 2022	18.17	18.31	18.13	18.26
3027	NASDAQ	SLRC	Tue, Feb 15, 2022	18.04	18.20	18.01	18.12
3026	NASDAQ	SLRC	Mon, Feb 14, 2022	18.30	18.30	17.88	18.00
3025	NASDAQ	SLRC	Fri, Feb 11, 2022	18.41	18.42	18.13	18.23
3024	NASDAQ	SLRC	Thu, Feb 10, 2022	18.44	18.52	18.22	18.29
3023	NASDAQ	SLRC	Wed, Feb 9, 2022	18.75	18.75	18.39	18.42
3022	NASDAQ	SLRC	Tue, Feb 8, 2022	18.57	18.62	18.51	18.59
3021	NASDAQ	SLRC	Mon, Feb 7, 2022	18.49	18.67	18.49	18.49
3020	NASDAQ	SLRC	Fri, Feb 4, 2022	18.44	18.62	18.33	18.48
3019	NASDAQ	SLRC	Thu, Feb 3, 2022	18.52	18.61	18.38	18.41
3018	NASDAQ	SLRC	Wed, Feb 2, 2022	18.51	18.63	18.40	18.53
3017	NASDAQ	SLRC	Tue, Feb 1, 2022	18.63	18.66	18.36	18.51
3016	NASDAQ	SLRC	Mon, Jan 31, 2022	18.16	18.39	18.16	18.37
3015	NASDAQ	SLRC	Fri, Jan 28, 2022	18.20	18.29	18.00	18.26
3014	NASDAQ	SLRC	Thu, Jan 27, 2022	18.87	18.87	18.14	18.20
3013	NASDAQ	SLRC	Wed, Jan 26, 2022	18.79	18.83	18.21	18.35
3012	NASDAQ	SLRC	Tue, Jan 25, 2022	18.17	18.55	18.07	18.46
3011	NASDAQ	SLRC	Mon, Jan 24, 2022	18.43	18.43	17.93	18.31
3010	NASDAQ	SLRC	Fri, Jan 21, 2022	18.57	19.00	18.28	18.33
3009	NASDAQ	SLRC	Thu, Jan 20, 2022	18.78	18.90	18.54	18.58
3008	NASDAQ	SLRC	Wed, Jan 19, 2022	18.97	19.15	18.82	18.82
3007	NASDAQ	SLRC	Tue, Jan 18, 2022	19.06	19.19	18.85	19.11
3006	NASDAQ	SLRC	Fri, Jan 14, 2022	19.05	19.16	18.84	18.86
3005	NASDAQ	SLRC	Thu, Jan 13, 2022	19.29	19.39	19.10	19.10
3004	NASDAQ	SLRC	Wed, Jan 12, 2022	19.25	19.32	19.10	19.26
3003	NASDAQ	SLRC	Tue, Jan 11, 2022	19.04	19.16	18.96	19.15
3002	NASDAQ	SLRC	Mon, Jan 10, 2022	19.06	19.10	18.88	19.01
3001	NASDAQ	SLRC	Fri, Jan 7, 2022	18.80	18.98	18.75	18.98
3000	NASDAQ	SLRC	Thu, Jan 6, 2022	18.76	18.88	18.52	18.71
2999	NASDAQ	SLRC	Wed, Jan 5, 2022	19.02	19.02	18.63	18.68
2998	NASDAQ	SLRC	Tue, Jan 4, 2022	18.84	18.85	18.73	18.76
2997	NASDAQ	SLRC	Mon, Jan 3, 2022	18.43	18.74	18.43	18.70
2996	NASDAQ	SLRC	Fri, Dec 31, 2021	18.43	18.49	18.27	18.43
2995	NASDAQ	SLRC	Thu, Dec 30, 2021	18.40	18.50	18.35	18.37
2994	NASDAQ	SLRC	Wed, Dec 29, 2021	18.20	18.41	18.16	18.35
2993	NASDAQ	SLRC	Tue, Dec 28, 2021	18.05	18.36	18.05	18.15
2992	NASDAQ	SLRC	Mon, Dec 27, 2021	18.18	18.23	18.00	18.13
2991	NASDAQ	SLRC	Thu, Dec 23, 2021	17.95	18.30	17.91	18.22
2990	NASDAQ	SLRC	Wed, Dec 22, 2021	17.73	17.98	17.71	17.90
2989	NASDAQ	SLRC	Tue, Dec 21, 2021	17.75	18.08	17.59	17.68
2988	NASDAQ	SLRC	Mon, Dec 20, 2021	17.50	17.75	17.32	17.72
2987	NASDAQ	SLRC	Fri, Dec 17, 2021	17.77	17.84	17.51	17.55
2986	NASDAQ	SLRC	Thu, Dec 16, 2021	18.66	18.66	17.75	17.84
2985	NASDAQ	SLRC	Wed, Dec 15, 2021	18.36	18.43	18.01	18.26
2984	NASDAQ	SLRC	Tue, Dec 14, 2021	18.78	18.95	18.62	18.77
2983	NASDAQ	SLRC	Mon, Dec 13, 2021	19.50	19.50	18.56	18.65
2982	NASDAQ	SLRC	Fri, Dec 10, 2021	19.48	19.58	19.41	19.53
2981	NASDAQ	SLRC	Thu, Dec 9, 2021	19.46	19.46	19.15	19.40
2980	NASDAQ	SLRC	Wed, Dec 8, 2021	19.33	19.60	19.33	19.48
2979	NASDAQ	SLRC	Tue, Dec 7, 2021	19.29	19.55	19.29	19.53
2978	NASDAQ	SLRC	Mon, Dec 6, 2021	19.32	19.47	19.15	19.22
2977	NASDAQ	SLRC	Fri, Dec 3, 2021	19.30	19.38	19.17	19.32
2976	NASDAQ	SLRC	Thu, Dec 2, 2021	19.09	19.42	18.95	19.25
2975	NASDAQ	SLRC	Wed, Dec 1, 2021	19.05	19.25	18.92	18.94
2974	NASDAQ	SLRC	Tue, Nov 30, 2021	19.23	19.23	18.96	19.05
2973	NASDAQ	SLRC	Mon, Nov 29, 2021	19.41	19.41	19.22	19.26
2972	NASDAQ	SLRC	Fri, Nov 26, 2021	19.18	19.29	18.84	19.22
2971	NASDAQ	SLRC	Wed, Nov 24, 2021	19.25	19.38	19.17	19.35
2970	NASDAQ	SLRC	Tue, Nov 23, 2021	19.18	19.25	19.09	19.19
2969	NASDAQ	SLRC	Mon, Nov 22, 2021	19.10	19.25	19.02	19.18
2968	NASDAQ	SLRC	Fri, Nov 19, 2021	19.02	19.19	19.02	19.05
2967	NASDAQ	SLRC	Thu, Nov 18, 2021	19.09	19.17	18.91	19.10
2966	NASDAQ	SLRC	Wed, Nov 17, 2021	19.05	19.11	18.93	19.09
2965	NASDAQ	SLRC	Tue, Nov 16, 2021	19.21	19.40	19.05	19.07
2964	NASDAQ	SLRC	Mon, Nov 15, 2021	19.30	19.46	19.11	19.20
2963	NASDAQ	SLRC	Fri, Nov 12, 2021	19.41	19.41	19.21	19.25
2962	NASDAQ	SLRC	Thu, Nov 11, 2021	19.50	19.59	19.34	19.42
2961	NASDAQ	SLRC	Wed, Nov 10, 2021	19.81	19.86	19.65	19.69
2960	NASDAQ	SLRC	Tue, Nov 9, 2021	19.71	19.86	19.54	19.73
2959	NASDAQ	SLRC	Mon, Nov 8, 2021	19.47	19.90	19.47	19.74
2958	NASDAQ	SLRC	Fri, Nov 5, 2021	19.37	19.63	19.31	19.32
2957	NASDAQ	SLRC	Thu, Nov 4, 2021	19.25	19.50	18.93	19.27
2956	NASDAQ	SLRC	Wed, Nov 3, 2021	19.50	19.66	19.45	19.45
2955	NASDAQ	SLRC	Tue, Nov 2, 2021	19.45	19.56	19.34	19.51
2954	NASDAQ	SLRC	Mon, Nov 1, 2021	19.74	19.74	19.42	19.45
2953	NASDAQ	SLRC	Fri, Oct 29, 2021	19.73	19.83	19.67	19.75
2952	NASDAQ	SLRC	Thu, Oct 28, 2021	19.58	19.79	19.56	19.70
2951	NASDAQ	SLRC	Wed, Oct 27, 2021	19.66	19.72	19.49	19.52
2950	NASDAQ	SLRC	Tue, Oct 26, 2021	19.75	19.82	19.61	19.62
2949	NASDAQ	SLRC	Mon, Oct 25, 2021	19.92	19.98	19.78	19.83
2948	NASDAQ	SLRC	Fri, Oct 22, 2021	19.91	19.93	19.83	19.89
2947	NASDAQ	SLRC	Thu, Oct 21, 2021	19.89	20.05	19.85	19.89
2946	NASDAQ	SLRC	Wed, Oct 20, 2021	19.78	19.95	19.71	19.90
2945	NASDAQ	SLRC	Tue, Oct 19, 2021	19.86	19.86	19.72	19.77
2944	NASDAQ	SLRC	Mon, Oct 18, 2021	19.72	19.88	19.68	19.84
2943	NASDAQ	SLRC	Fri, Oct 15, 2021	19.74	19.75	19.47	19.69
2942	NASDAQ	SLRC	Thu, Oct 14, 2021	19.55	19.60	19.44	19.57
2941	NASDAQ	SLRC	Wed, Oct 13, 2021	19.52	19.62	19.43	19.51
2940	NASDAQ	SLRC	Tue, Oct 12, 2021	19.35	19.58	19.35	19.46
2939	NASDAQ	SLRC	Mon, Oct 11, 2021	19.55	19.61	19.36	19.39
2938	NASDAQ	SLRC	Fri, Oct 8, 2021	19.38	19.57	19.35	19.52
2937	NASDAQ	SLRC	Thu, Oct 7, 2021	19.49	19.64	19.32	19.33
2936	NASDAQ	SLRC	Wed, Oct 6, 2021	19.25	19.46	19.21	19.44
2935	NASDAQ	SLRC	Tue, Oct 5, 2021	19.42	19.46	19.26	19.34
2934	NASDAQ	SLRC	Mon, Oct 4, 2021	19.36	19.43	19.25	19.38
2933	NASDAQ	SLRC	Fri, Oct 1, 2021	19.29	19.40	19.16	19.31
2932	NASDAQ	SLRC	Thu, Sep 30, 2021	19.15	19.32	19.07	19.13
2931	NASDAQ	SLRC	Wed, Sep 29, 2021	18.97	19.20	18.93	19.18
2930	NASDAQ	SLRC	Tue, Sep 28, 2021	19.15	19.20	18.95	19.00
2929	NASDAQ	SLRC	Mon, Sep 27, 2021	19.12	19.29	19.09	19.19
2928	NASDAQ	SLRC	Fri, Sep 24, 2021	19.07	19.18	19.04	19.04
2927	NASDAQ	SLRC	Thu, Sep 23, 2021	19.29	19.42	19.06	19.09
2926	NASDAQ	SLRC	Wed, Sep 22, 2021	19.23	19.38	19.21	19.25
2925	NASDAQ	SLRC	Tue, Sep 21, 2021	19.67	19.88	19.57	19.59
2924	NASDAQ	SLRC	Mon, Sep 20, 2021	19.53	20.00	19.37	19.59
2923	NASDAQ	SLRC	Fri, Sep 17, 2021	19.58	19.69	19.40	19.54
2922	NASDAQ	SLRC	Thu, Sep 16, 2021	19.82	19.82	19.45	19.62
2921	NASDAQ	SLRC	Wed, Sep 15, 2021	19.66	19.78	19.50	19.75
2920	NASDAQ	SLRC	Tue, Sep 14, 2021	19.64	19.80	19.54	19.59
2919	NASDAQ	SLRC	Mon, Sep 13, 2021	19.50	19.62	19.32	19.59
2918	NASDAQ	SLRC	Fri, Sep 10, 2021	19.60	19.72	19.20	19.22
2917	NASDAQ	SLRC	Thu, Sep 9, 2021	18.77	19.90	18.71	19.41
2916	NASDAQ	SLRC	Wed, Sep 8, 2021	18.69	18.81	18.67	18.67
2915	NASDAQ	SLRC	Tue, Sep 7, 2021	18.94	18.94	18.69	18.72
2914	NASDAQ	SLRC	Fri, Sep 3, 2021	18.84	18.90	18.78	18.90
2913	NASDAQ	SLRC	Thu, Sep 2, 2021	18.85	18.86	18.71	18.78
2912	NASDAQ	SLRC	Wed, Sep 1, 2021	18.86	18.86	18.68	18.80
2911	NASDAQ	SLRC	Tue, Aug 31, 2021	18.84	18.85	18.71	18.76
2910	NASDAQ	SLRC	Mon, Aug 30, 2021	18.93	18.93	18.67	18.78
2909	NASDAQ	SLRC	Fri, Aug 27, 2021	18.83	19.03	18.78	18.92
2908	NASDAQ	SLRC	Thu, Aug 26, 2021	18.84	18.88	18.70	18.81
2907	NASDAQ	SLRC	Wed, Aug 25, 2021	18.91	19.07	18.85	18.86
2906	NASDAQ	SLRC	Tue, Aug 24, 2021	19.11	19.12	18.84	18.86
2905	NASDAQ	SLRC	Mon, Aug 23, 2021	18.93	19.13	18.90	19.05
2904	NASDAQ	SLRC	Fri, Aug 20, 2021	18.46	18.83	18.43	18.83
2903	NASDAQ	SLRC	Thu, Aug 19, 2021	19.07	19.07	18.42	18.42
2902	NASDAQ	SLRC	Wed, Aug 18, 2021	19.18	19.20	19.08	19.10
2901	NASDAQ	SLRC	Tue, Aug 17, 2021	19.37	19.37	19.09	19.22
2900	NASDAQ	SLRC	Mon, Aug 16, 2021	19.40	19.45	19.29	19.39
2899	NASDAQ	SLRC	Fri, Aug 13, 2021	19.40	19.49	19.33	19.49
2898	NASDAQ	SLRC	Thu, Aug 12, 2021	19.30	19.44	19.13	19.36
2897	NASDAQ	SLRC	Wed, Aug 11, 2021	19.13	19.38	19.09	19.30
2896	NASDAQ	SLRC	Tue, Aug 10, 2021	19.21	19.37	19.01	19.14
2895	NASDAQ	SLRC	Mon, Aug 9, 2021	19.05	19.26	18.96	19.24
2894	NASDAQ	SLRC	Fri, Aug 6, 2021	18.87	19.13	18.82	19.02
2893	NASDAQ	SLRC	Thu, Aug 5, 2021	18.86	18.86	18.68	18.81
2892	NASDAQ	SLRC	Wed, Aug 4, 2021	19.02	19.02	18.65	18.75
2891	NASDAQ	SLRC	Tue, Aug 3, 2021	18.82	18.90	18.70	18.85
2890	NASDAQ	SLRC	Mon, Aug 2, 2021	18.98	19.03	18.78	18.86
2889	NASDAQ	SLRC	Fri, Jul 30, 2021	18.90	19.02	18.76	18.88
2888	NASDAQ	SLRC	Thu, Jul 29, 2021	19.09	19.15	18.87	18.90
2887	NASDAQ	SLRC	Wed, Jul 28, 2021	19.03	19.10	18.92	19.02
2886	NASDAQ	SLRC	Tue, Jul 27, 2021	18.98	19.08	18.89	18.98
2885	NASDAQ	SLRC	Mon, Jul 26, 2021	18.82	19.03	18.75	18.97
2884	NASDAQ	SLRC	Fri, Jul 23, 2021	18.91	18.98	18.70	18.75
2883	NASDAQ	SLRC	Thu, Jul 22, 2021	19.00	19.00	18.82	18.82
2882	NASDAQ	SLRC	Wed, Jul 21, 2021	18.96	19.08	18.94	18.98
2881	NASDAQ	SLRC	Tue, Jul 20, 2021	18.72	18.96	18.72	18.90
2880	NASDAQ	SLRC	Mon, Jul 19, 2021	18.77	18.82	18.55	18.66
2879	NASDAQ	SLRC	Fri, Jul 16, 2021	19.10	19.10	18.87	18.99
2878	NASDAQ	SLRC	Thu, Jul 15, 2021	19.05	19.18	19.00	19.04
2877	NASDAQ	SLRC	Wed, Jul 14, 2021	19.24	19.31	19.09	19.13
2876	NASDAQ	SLRC	Tue, Jul 13, 2021	19.29	19.29	19.01	19.20
2875	NASDAQ	SLRC	Mon, Jul 12, 2021	19.05	19.34	19.04	19.31
2874	NASDAQ	SLRC	Fri, Jul 9, 2021	18.82	19.06	18.82	19.00
2873	NASDAQ	SLRC	Thu, Jul 8, 2021	18.80	18.89	18.53	18.79
2872	NASDAQ	SLRC	Wed, Jul 7, 2021	19.28	19.28	18.76	18.90
2871	NASDAQ	SLRC	Tue, Jul 6, 2021	19.16	19.36	19.03	19.25
2870	NASDAQ	SLRC	Fri, Jul 2, 2021	18.92	19.23	18.81	19.08
2869	NASDAQ	SLRC	Thu, Jul 1, 2021	18.73	18.85	18.68	18.80
2868	NASDAQ	SLRC	Wed, Jun 30, 2021	18.86	18.94	18.50	18.64
2867	NASDAQ	SLRC	Tue, Jun 29, 2021	19.05	19.05	18.80	18.83
2866	NASDAQ	SLRC	Mon, Jun 28, 2021	19.04	19.04	18.72	18.98
2865	NASDAQ	SLRC	Fri, Jun 25, 2021	19.12	19.17	18.97	19.00
2864	NASDAQ	SLRC	Thu, Jun 24, 2021	19.09	19.10	18.92	19.05
2863	NASDAQ	SLRC	Wed, Jun 23, 2021	19.01	19.25	18.95	19.01
2862	NASDAQ	SLRC	Tue, Jun 22, 2021	19.04	19.19	18.82	19.16
2861	NASDAQ	SLRC	Mon, Jun 21, 2021	19.23	19.43	19.16	19.36
2860	NASDAQ	SLRC	Fri, Jun 18, 2021	19.14	19.22	18.78	19.16
2859	NASDAQ	SLRC	Thu, Jun 17, 2021	19.25	19.34	19.07	19.18
2858	NASDAQ	SLRC	Wed, Jun 16, 2021	19.56	19.57	19.26	19.31
2857	NASDAQ	SLRC	Tue, Jun 15, 2021	19.68	19.69	19.22	19.32
2856	NASDAQ	SLRC	Mon, Jun 14, 2021	19.65	19.68	19.52	19.58
2855	NASDAQ	SLRC	Fri, Jun 11, 2021	19.40	19.64	19.40	19.55
2854	NASDAQ	SLRC	Thu, Jun 10, 2021	19.43	19.48	19.21	19.33
2853	NASDAQ	SLRC	Wed, Jun 9, 2021	19.18	19.38	19.14	19.35
2852	NASDAQ	SLRC	Tue, Jun 8, 2021	19.21	19.27	19.12	19.21
2851	NASDAQ	SLRC	Mon, Jun 7, 2021	18.99	19.20	18.96	19.18
2850	NASDAQ	SLRC	Fri, Jun 4, 2021	18.96	19.02	18.85	18.96
2849	NASDAQ	SLRC	Thu, Jun 3, 2021	18.85	19.07	18.85	18.95
2848	NASDAQ	SLRC	Wed, Jun 2, 2021	19.06	19.12	18.89	18.93
2847	NASDAQ	SLRC	Tue, Jun 1, 2021	18.66	19.05	18.66	19.00
2846	NASDAQ	SLRC	Fri, May 28, 2021	18.64	18.66	18.53	18.65
2845	NASDAQ	SLRC	Thu, May 27, 2021	18.56	18.65	18.51	18.57
2844	NASDAQ	SLRC	Wed, May 26, 2021	18.49	18.59	18.37	18.55
2843	NASDAQ	SLRC	Tue, May 25, 2021	18.68	18.75	18.44	18.44
2842	NASDAQ	SLRC	Mon, May 24, 2021	18.64	18.64	18.44	18.61
2841	NASDAQ	SLRC	Fri, May 21, 2021	18.55	18.60	18.44	18.57
2840	NASDAQ	SLRC	Thu, May 20, 2021	18.49	18.65	18.35	18.58
2839	NASDAQ	SLRC	Wed, May 19, 2021	18.38	18.53	18.22	18.50
2838	NASDAQ	SLRC	Tue, May 18, 2021	18.41	18.50	18.35	18.40
2837	NASDAQ	SLRC	Mon, May 17, 2021	18.29	18.45	18.09	18.42
2836	NASDAQ	SLRC	Fri, May 14, 2021	18.30	18.35	18.12	18.24
2835	NASDAQ	SLRC	Thu, May 13, 2021	18.01	18.31	17.96	18.22
2834	NASDAQ	SLRC	Wed, May 12, 2021	18.35	18.52	17.82	17.88
2833	NASDAQ	SLRC	Tue, May 11, 2021	18.53	18.60	18.32	18.32
2832	NASDAQ	SLRC	Mon, May 10, 2021	18.77	18.94	18.68	18.72
2831	NASDAQ	SLRC	Fri, May 7, 2021	18.76	18.89	18.67	18.81
2830	NASDAQ	SLRC	Thu, May 6, 2021	18.89	18.89	18.52	18.81
2829	NASDAQ	SLRC	Wed, May 5, 2021	18.65	18.65	18.53	18.59
2828	NASDAQ	SLRC	Tue, May 4, 2021	18.82	18.87	18.46	18.60
2827	NASDAQ	SLRC	Mon, May 3, 2021	18.89	19.00	18.69	18.89
2826	NASDAQ	SLRC	Fri, Apr 30, 2021	18.54	18.67	18.44	18.47
2825	NASDAQ	SLRC	Thu, Apr 29, 2021	18.60	18.66	18.50	18.56
2824	NASDAQ	SLRC	Wed, Apr 28, 2021	18.40	18.66	18.40	18.53
2823	NASDAQ	SLRC	Tue, Apr 27, 2021	18.35	18.53	18.30	18.40
2822	NASDAQ	SLRC	Mon, Apr 26, 2021	18.39	18.62	18.37	18.39
2821	NASDAQ	SLRC	Fri, Apr 23, 2021	18.29	18.44	18.19	18.39
2820	NASDAQ	SLRC	Thu, Apr 22, 2021	18.35	18.55	18.21	18.22
2819	NASDAQ	SLRC	Wed, Apr 21, 2021	18.35	18.51	18.32	18.39
2818	NASDAQ	SLRC	Tue, Apr 20, 2021	18.50	18.70	18.29	18.40
2817	NASDAQ	SLRC	Mon, Apr 19, 2021	18.63	18.70	18.53	18.56
2816	NASDAQ	SLRC	Fri, Apr 16, 2021	18.68	18.86	18.58	18.59
2815	NASDAQ	SLRC	Thu, Apr 15, 2021	18.85	18.88	18.62	18.66
2814	NASDAQ	SLRC	Wed, Apr 14, 2021	19.01	19.13	18.75	18.81
2813	NASDAQ	SLRC	Tue, Apr 13, 2021	19.00	19.16	19.00	19.06
2812	NASDAQ	SLRC	Mon, Apr 12, 2021	18.86	19.09	18.86	19.05
2811	NASDAQ	SLRC	Fri, Apr 9, 2021	18.86	19.02	18.83	18.96
2810	NASDAQ	SLRC	Thu, Apr 8, 2021	18.77	18.92	18.74	18.91
2809	NASDAQ	SLRC	Wed, Apr 7, 2021	18.92	18.93	18.68	18.70
2808	NASDAQ	SLRC	Tue, Apr 6, 2021	18.31	18.93	18.28	18.86
2807	NASDAQ	SLRC	Mon, Apr 5, 2021	18.29	18.52	18.16	18.16
2806	NASDAQ	SLRC	Thu, Apr 1, 2021	17.83	18.15	17.83	18.12
2805	NASDAQ	SLRC	Wed, Mar 31, 2021	17.99	18.06	17.75	17.76
2804	NASDAQ	SLRC	Tue, Mar 30, 2021	18.02	18.08	17.90	17.92
2803	NASDAQ	SLRC	Mon, Mar 29, 2021	18.02	18.24	18.02	18.03
2802	NASDAQ	SLRC	Fri, Mar 26, 2021	18.13	18.22	18.00	18.15
2801	NASDAQ	SLRC	Thu, Mar 25, 2021	18.14	18.14	17.89	18.09
2800	NASDAQ	SLRC	Wed, Mar 24, 2021	18.25	18.53	17.97	18.00
2799	NASDAQ	SLRC	Tue, Mar 23, 2021	18.38	18.47	18.12	18.15
2798	NASDAQ	SLRC	Mon, Mar 22, 2021	18.33	18.48	18.21	18.36
2797	NASDAQ	SLRC	Fri, Mar 19, 2021	18.25	18.54	18.25	18.25
2796	NASDAQ	SLRC	Thu, Mar 18, 2021	18.64	18.67	18.16	18.25
2795	NASDAQ	SLRC	Wed, Mar 17, 2021	18.84	18.90	18.57	18.65
2794	NASDAQ	SLRC	Tue, Mar 16, 2021	19.30	19.30	19.04	19.18
2793	NASDAQ	SLRC	Mon, Mar 15, 2021	19.14	19.38	19.02	19.23
2792	NASDAQ	SLRC	Fri, Mar 12, 2021	19.00	19.19	18.94	18.97
2791	NASDAQ	SLRC	Thu, Mar 11, 2021	18.92	19.08	18.78	18.99
2790	NASDAQ	SLRC	Wed, Mar 10, 2021	19.06	19.19	18.90	18.92
2789	NASDAQ	SLRC	Tue, Mar 9, 2021	19.01	19.13	18.93	18.98
2788	NASDAQ	SLRC	Mon, Mar 8, 2021	18.98	19.18	18.72	18.99
2787	NASDAQ	SLRC	Fri, Mar 5, 2021	19.00	19.10	18.64	18.99
2786	NASDAQ	SLRC	Thu, Mar 4, 2021	19.41	19.51	18.84	19.00
2785	NASDAQ	SLRC	Wed, Mar 3, 2021	19.27	19.59	19.13	19.22
2784	NASDAQ	SLRC	Tue, Mar 2, 2021	19.28	19.42	19.11	19.13
2783	NASDAQ	SLRC	Mon, Mar 1, 2021	19.44	19.64	19.20	19.31
2782	NASDAQ	SLRC	Fri, Feb 26, 2021	19.07	19.58	19.03	19.35
2781	NASDAQ	SLRC	Thu, Feb 25, 2021	19.40	19.62	18.90	19.14
2780	NASDAQ	SLRC	Wed, Feb 24, 2021	19.15	19.38	19.05	19.21
2779	NASDAQ	SLRC	Tue, Feb 23, 2021	19.13	19.16	18.94	19.01
2778	NASDAQ	SLRC	Mon, Feb 22, 2021	19.01	19.20	18.96	19.13
2777	NASDAQ	SLRC	Fri, Feb 19, 2021	19.06	19.14	18.65	19.01
2776	NASDAQ	SLRC	Thu, Feb 18, 2021	18.84	19.19	18.83	19.06
2775	NASDAQ	SLRC	Wed, Feb 17, 2021	18.85	18.95	18.75	18.90
2774	NASDAQ	SLRC	Tue, Feb 16, 2021	18.96	19.04	18.76	18.85
2773	NASDAQ	SLRC	Fri, Feb 12, 2021	18.71	18.91	18.55	18.87
2772	NASDAQ	SLRC	Thu, Feb 11, 2021	18.49	18.96	18.26	18.71
2771	NASDAQ	SLRC	Wed, Feb 10, 2021	18.04	18.60	17.94	18.50
2770	NASDAQ	SLRC	Tue, Feb 9, 2021	18.16	18.30	17.85	18.00
2769	NASDAQ	SLRC	Mon, Feb 8, 2021	18.09	18.36	17.90	18.19
2768	NASDAQ	SLRC	Fri, Feb 5, 2021	17.90	18.20	17.86	18.04
2767	NASDAQ	SLRC	Thu, Feb 4, 2021	17.92	17.96	17.72	17.90
2766	NASDAQ	SLRC	Wed, Feb 3, 2021	17.86	18.06	17.75	17.93
2765	NASDAQ	SLRC	Tue, Feb 2, 2021	17.72	18.01	17.53	17.90
2764	NASDAQ	SLRC	Mon, Feb 1, 2021	17.38	17.60	17.33	17.60
2763	NASDAQ	SLRC	Fri, Jan 29, 2021	17.54	17.56	17.12	17.35
2762	NASDAQ	SLRC	Thu, Jan 28, 2021	17.43	17.81	17.15	17.56
2761	NASDAQ	SLRC	Wed, Jan 27, 2021	17.98	18.05	17.42	17.49
2760	NASDAQ	SLRC	Tue, Jan 26, 2021	17.84	18.12	17.81	18.05
2759	NASDAQ	SLRC	Mon, Jan 25, 2021	17.86	18.08	17.81	17.83
2758	NASDAQ	SLRC	Fri, Jan 22, 2021	18.05	18.08	17.76	17.85
2757	NASDAQ	SLRC	Thu, Jan 21, 2021	18.00	18.12	17.80	18.03
2756	NASDAQ	SLRC	Wed, Jan 20, 2021	17.66	18.06	17.63	17.98
2755	NASDAQ	SLRC	Tue, Jan 19, 2021	17.82	17.82	17.57	17.62
2754	NASDAQ	SLRC	Fri, Jan 15, 2021	17.65	17.88	17.63	17.78
2753	NASDAQ	SLRC	Thu, Jan 14, 2021	17.66	17.78	17.56	17.71
2752	NASDAQ	SLRC	Wed, Jan 13, 2021	17.76	17.76	17.40	17.55
2751	NASDAQ	SLRC	Tue, Jan 12, 2021	17.57	17.66	17.48	17.58
2750	NASDAQ	SLRC	Mon, Jan 11, 2021	17.75	17.88	17.42	17.48
2749	NASDAQ	SLRC	Fri, Jan 8, 2021	17.93	18.03	17.62	17.82
2748	NASDAQ	SLRC	Thu, Jan 7, 2021	18.08	18.12	17.86	17.92
2747	NASDAQ	SLRC	Wed, Jan 6, 2021	17.73	18.38	17.73	17.99
2746	NASDAQ	SLRC	Tue, Jan 5, 2021	17.53	17.84	17.52	17.64
2745	NASDAQ	SLRC	Mon, Jan 4, 2021	17.61	17.61	17.25	17.45
2744	NASDAQ	SLRC	Thu, Dec 31, 2020	17.35	17.69	17.28	17.51
2743	NASDAQ	SLRC	Wed, Dec 30, 2020	17.34	17.61	17.25	17.33
2742	NASDAQ	SLRC	Tue, Dec 29, 2020	17.21	17.39	17.18	17.31
2741	NASDAQ	SLRC	Mon, Dec 28, 2020	17.19	17.25	17.07	17.16
2740	NASDAQ	SLRC	Thu, Dec 24, 2020	17.32	17.32	17.03	17.13
2739	NASDAQ	SLRC	Wed, Dec 23, 2020	17.05	17.34	17.01	17.24
2738	NASDAQ	SLRC	Tue, Dec 22, 2020	17.20	17.28	16.89	16.92
2737	NASDAQ	SLRC	Mon, Dec 21, 2020	17.15	17.29	17.02	17.12
2736	NASDAQ	SLRC	Fri, Dec 18, 2020	17.26	17.39	17.12	17.21
2735	NASDAQ	SLRC	Thu, Dec 17, 2020	17.28	17.42	17.12	17.29
2734	NASDAQ	SLRC	Wed, Dec 16, 2020	17.20	17.39	17.06	17.30
2733	NASDAQ	SLRC	Tue, Dec 15, 2020	17.61	17.74	17.50	17.69
2732	NASDAQ	SLRC	Mon, Dec 14, 2020	17.66	17.72	17.41	17.58
2731	NASDAQ	SLRC	Fri, Dec 11, 2020	17.55	17.56	17.28	17.53
2730	NASDAQ	SLRC	Thu, Dec 10, 2020	17.58	17.64	17.34	17.55
2729	NASDAQ	SLRC	Wed, Dec 9, 2020	17.86	17.88	17.50	17.60
2728	NASDAQ	SLRC	Tue, Dec 8, 2020	17.81	17.90	17.65	17.73
2727	NASDAQ	SLRC	Mon, Dec 7, 2020	17.96	17.98	17.66	17.82
2726	NASDAQ	SLRC	Fri, Dec 4, 2020	18.00	18.19	17.89	17.93
2725	NASDAQ	SLRC	Thu, Dec 3, 2020	17.61	18.02	17.61	17.96
2724	NASDAQ	SLRC	Wed, Dec 2, 2020	17.70	17.83	17.57	17.59
2723	NASDAQ	SLRC	Tue, Dec 1, 2020	17.68	18.00	17.58	17.69
2722	NASDAQ	SLRC	Mon, Nov 30, 2020	18.21	18.21	17.52	17.61
2721	NASDAQ	SLRC	Fri, Nov 27, 2020	18.13	18.32	17.94	18.12
2720	NASDAQ	SLRC	Wed, Nov 25, 2020	17.86	18.35	17.83	18.14
2719	NASDAQ	SLRC	Tue, Nov 24, 2020	17.63	17.96	17.55	17.82
2718	NASDAQ	SLRC	Mon, Nov 23, 2020	17.50	17.98	17.50	17.83
2717	NASDAQ	SLRC	Fri, Nov 20, 2020	17.31	17.49	17.29	17.44
2716	NASDAQ	SLRC	Thu, Nov 19, 2020	17.02	17.45	17.02	17.24
2715	NASDAQ	SLRC	Wed, Nov 18, 2020	17.19	17.57	17.14	17.14
2714	NASDAQ	SLRC	Tue, Nov 17, 2020	17.21	17.38	17.10	17.25
2713	NASDAQ	SLRC	Mon, Nov 16, 2020	17.53	17.88	17.28	17.38
2712	NASDAQ	SLRC	Fri, Nov 13, 2020	17.30	17.43	17.22	17.26
2711	NASDAQ	SLRC	Thu, Nov 12, 2020	17.44	17.45	16.92	17.15
2710	NASDAQ	SLRC	Wed, Nov 11, 2020	17.17	17.50	17.17	17.47
2709	NASDAQ	SLRC	Tue, Nov 10, 2020	16.54	17.48	16.48	17.31
2708	NASDAQ	SLRC	Mon, Nov 9, 2020	17.25	17.74	17.00	17.23
2707	NASDAQ	SLRC	Fri, Nov 6, 2020	16.66	16.99	16.65	16.75
2706	NASDAQ	SLRC	Thu, Nov 5, 2020	16.43	16.80	16.34	16.72
2705	NASDAQ	SLRC	Wed, Nov 4, 2020	16.02	16.50	15.90	16.26
2704	NASDAQ	SLRC	Tue, Nov 3, 2020	16.19	16.53	16.11	16.20
2703	NASDAQ	SLRC	Mon, Nov 2, 2020	15.89	16.12	15.85	15.94
2702	NASDAQ	SLRC	Fri, Oct 30, 2020	15.76	15.82	15.40	15.82
2701	NASDAQ	SLRC	Thu, Oct 29, 2020	15.41	15.79	15.40	15.69
2700	NASDAQ	SLRC	Wed, Oct 28, 2020	15.93	16.00	15.40	15.43
2699	NASDAQ	SLRC	Tue, Oct 27, 2020	16.00	16.39	16.00	16.14
2698	NASDAQ	SLRC	Mon, Oct 26, 2020	16.03	16.13	16.00	16.05
2697	NASDAQ	SLRC	Fri, Oct 23, 2020	16.30	16.44	16.17	16.23
2696	NASDAQ	SLRC	Thu, Oct 22, 2020	16.33	16.33	16.09	16.20
2695	NASDAQ	SLRC	Wed, Oct 21, 2020	16.11	16.39	16.11	16.33
2694	NASDAQ	SLRC	Tue, Oct 20, 2020	16.05	16.36	16.04	16.31
2693	NASDAQ	SLRC	Mon, Oct 19, 2020	16.40	16.42	16.00	16.06
2692	NASDAQ	SLRC	Fri, Oct 16, 2020	16.38	16.44	16.34	16.34
2691	NASDAQ	SLRC	Thu, Oct 15, 2020	16.45	16.53	16.36	16.41
2690	NASDAQ	SLRC	Wed, Oct 14, 2020	16.45	16.59	16.39	16.47
2689	NASDAQ	SLRC	Tue, Oct 13, 2020	16.33	16.58	16.15	16.37
2688	NASDAQ	SLRC	Mon, Oct 12, 2020	16.55	16.70	16.29	16.31
2687	NASDAQ	SLRC	Fri, Oct 9, 2020	16.62	16.70	16.51	16.57
2686	NASDAQ	SLRC	Thu, Oct 8, 2020	16.54	16.72	16.50	16.58
2685	NASDAQ	SLRC	Wed, Oct 7, 2020	16.33	16.60	16.27	16.48
2684	NASDAQ	SLRC	Tue, Oct 6, 2020	16.39	16.52	16.26	16.26
2683	NASDAQ	SLRC	Mon, Oct 5, 2020	16.32	16.56	16.20	16.36
2682	NASDAQ	SLRC	Fri, Oct 2, 2020	15.74	16.36	15.66	16.29
2681	NASDAQ	SLRC	Thu, Oct 1, 2020	15.84	15.95	15.67	15.86
2680	NASDAQ	SLRC	Wed, Sep 30, 2020	16.03	16.25	15.79	15.85
2679	NASDAQ	SLRC	Tue, Sep 29, 2020	16.26	16.40	15.89	15.94
2678	NASDAQ	SLRC	Mon, Sep 28, 2020	15.94	16.56	15.94	16.33
2677	NASDAQ	SLRC	Fri, Sep 25, 2020	15.40	15.83	15.26	15.77
2676	NASDAQ	SLRC	Thu, Sep 24, 2020	15.40	15.59	15.08	15.36
2675	NASDAQ	SLRC	Wed, Sep 23, 2020	15.99	16.00	15.27	15.39
2674	NASDAQ	SLRC	Tue, Sep 22, 2020	15.86	16.07	15.81	15.90
2673	NASDAQ	SLRC	Mon, Sep 21, 2020	16.00	16.16	15.73	15.76
2672	NASDAQ	SLRC	Fri, Sep 18, 2020	16.29	16.35	16.12	16.12
2671	NASDAQ	SLRC	Thu, Sep 17, 2020	16.22	16.48	16.14	16.26
2670	NASDAQ	SLRC	Wed, Sep 16, 2020	16.85	16.87	16.19	16.32
2669	NASDAQ	SLRC	Tue, Sep 15, 2020	17.00	17.31	17.00	17.12
2668	NASDAQ	SLRC	Mon, Sep 14, 2020	16.65	17.20	16.60	16.99
2667	NASDAQ	SLRC	Fri, Sep 11, 2020	16.64	16.76	16.43	16.65
2666	NASDAQ	SLRC	Thu, Sep 10, 2020	16.50	16.71	16.39	16.56
2665	NASDAQ	SLRC	Wed, Sep 9, 2020	16.64	16.65	16.34	16.52
2664	NASDAQ	SLRC	Tue, Sep 8, 2020	16.25	16.54	16.05	16.51
2663	NASDAQ	SLRC	Fri, Sep 4, 2020	16.59	16.71	15.85	16.34
2662	NASDAQ	SLRC	Thu, Sep 3, 2020	16.74	16.76	16.45	16.59
2661	NASDAQ	SLRC	Wed, Sep 2, 2020	16.84	16.93	16.51	16.74
2660	NASDAQ	SLRC	Tue, Sep 1, 2020	16.88	16.92	16.59	16.83
2659	NASDAQ	SLRC	Mon, Aug 31, 2020	16.81	17.07	16.65	16.85
2658	NASDAQ	SLRC	Fri, Aug 28, 2020	16.70	16.93	16.62	16.85
2657	NASDAQ	SLRC	Thu, Aug 27, 2020	16.67	16.95	16.62	16.64
2656	NASDAQ	SLRC	Wed, Aug 26, 2020	16.91	16.97	16.56	16.70
2655	NASDAQ	SLRC	Tue, Aug 25, 2020	17.00	17.00	16.66	16.90
2654	NASDAQ	SLRC	Mon, Aug 24, 2020	16.67	16.95	16.43	16.93
2653	NASDAQ	SLRC	Fri, Aug 21, 2020	16.57	16.70	16.47	16.60
2652	NASDAQ	SLRC	Thu, Aug 20, 2020	16.51	16.85	16.51	16.56
2651	NASDAQ	SLRC	Wed, Aug 19, 2020	16.44	16.78	16.22	16.60
2650	NASDAQ	SLRC	Tue, Aug 18, 2020	16.76	16.92	16.29	16.46
2649	NASDAQ	SLRC	Mon, Aug 17, 2020	16.87	16.90	16.62	16.73
2648	NASDAQ	SLRC	Fri, Aug 14, 2020	16.78	16.89	16.53	16.81
2647	NASDAQ	SLRC	Thu, Aug 13, 2020	17.05	17.20	16.66	16.73
2646	NASDAQ	SLRC	Wed, Aug 12, 2020	17.42	17.43	16.98	17.12
2645	NASDAQ	SLRC	Tue, Aug 11, 2020	17.52	17.67	17.17	17.20
2644	NASDAQ	SLRC	Mon, Aug 10, 2020	17.21	17.85	17.06	17.38
2643	NASDAQ	SLRC	Fri, Aug 7, 2020	17.05	17.23	16.75	17.19
2642	NASDAQ	SLRC	Thu, Aug 6, 2020	16.65	16.76	16.41	16.67
2641	NASDAQ	SLRC	Wed, Aug 5, 2020	16.69	17.15	16.52	16.73
2640	NASDAQ	SLRC	Tue, Aug 4, 2020	16.52	16.75	16.38	16.63
2639	NASDAQ	SLRC	Mon, Aug 3, 2020	16.24	16.65	16.08	16.51
2638	NASDAQ	SLRC	Fri, Jul 31, 2020	16.13	16.18	16.03	16.17
2637	NASDAQ	SLRC	Thu, Jul 30, 2020	15.93	16.29	15.87	16.18
2636	NASDAQ	SLRC	Wed, Jul 29, 2020	16.09	16.24	15.91	16.16
2635	NASDAQ	SLRC	Tue, Jul 28, 2020	16.09	16.21	15.85	16.11
2634	NASDAQ	SLRC	Mon, Jul 27, 2020	16.21	16.30	16.04	16.08
2633	NASDAQ	SLRC	Fri, Jul 24, 2020	16.70	16.70	16.13	16.18
2632	NASDAQ	SLRC	Thu, Jul 23, 2020	16.67	16.71	16.44	16.64
2631	NASDAQ	SLRC	Wed, Jul 22, 2020	16.18	16.66	16.14	16.63
2630	NASDAQ	SLRC	Tue, Jul 21, 2020	16.09	16.42	16.02	16.23
2629	NASDAQ	SLRC	Mon, Jul 20, 2020	16.02	16.17	15.79	15.98
2628	NASDAQ	SLRC	Fri, Jul 17, 2020	16.20	16.20	15.87	16.01
2627	NASDAQ	SLRC	Thu, Jul 16, 2020	16.10	16.39	15.90	16.09
2626	NASDAQ	SLRC	Wed, Jul 15, 2020	16.16	16.24	15.88	16.21
2625	NASDAQ	SLRC	Tue, Jul 14, 2020	15.84	16.00	15.69	15.95
2624	NASDAQ	SLRC	Mon, Jul 13, 2020	15.64	16.09	15.63	15.84
2623	NASDAQ	SLRC	Fri, Jul 10, 2020	15.53	15.70	15.45	15.55
2622	NASDAQ	SLRC	Thu, Jul 9, 2020	15.86	15.91	15.27	15.53
2621	NASDAQ	SLRC	Wed, Jul 8, 2020	15.91	16.04	15.57	15.95
2620	NASDAQ	SLRC	Tue, Jul 7, 2020	16.13	16.15	15.83	15.88
2619	NASDAQ	SLRC	Mon, Jul 6, 2020	16.89	16.91	16.16	16.21
2618	NASDAQ	SLRC	Thu, Jul 2, 2020	16.70	16.87	16.35	16.66
2617	NASDAQ	SLRC	Wed, Jul 1, 2020	16.10	16.58	16.10	16.35
2616	NASDAQ	SLRC	Tue, Jun 30, 2020	16.07	16.31	15.87	16.01
2615	NASDAQ	SLRC	Mon, Jun 29, 2020	16.00	16.09	15.63	16.09
2614	NASDAQ	SLRC	Fri, Jun 26, 2020	16.04	16.13	15.72	15.95
2613	NASDAQ	SLRC	Thu, Jun 25, 2020	15.84	16.14	15.79	16.10
2612	NASDAQ	SLRC	Wed, Jun 24, 2020	16.06	16.19	15.44	15.83
2611	NASDAQ	SLRC	Tue, Jun 23, 2020	16.43	16.59	16.08	16.20
2610	NASDAQ	SLRC	Mon, Jun 22, 2020	16.53	16.57	16.26	16.38
2609	NASDAQ	SLRC	Fri, Jun 19, 2020	16.73	16.82	16.40	16.60
2608	NASDAQ	SLRC	Thu, Jun 18, 2020	16.50	16.77	16.33	16.44
2607	NASDAQ	SLRC	Wed, Jun 17, 2020	16.83	17.02	16.10	16.52
2606	NASDAQ	SLRC	Tue, Jun 16, 2020	17.82	18.00	17.46	17.56
2605	NASDAQ	SLRC	Mon, Jun 15, 2020	16.58	17.43	16.40	17.23
2604	NASDAQ	SLRC	Fri, Jun 12, 2020	16.80	17.16	16.53	16.98
2603	NASDAQ	SLRC	Thu, Jun 11, 2020	16.58	16.63	16.20	16.24
2602	NASDAQ	SLRC	Wed, Jun 10, 2020	17.73	17.73	16.54	17.20
2601	NASDAQ	SLRC	Tue, Jun 9, 2020	17.48	17.86	17.26	17.73
2600	NASDAQ	SLRC	Mon, Jun 8, 2020	17.32	17.93	17.32	17.66
2599	NASDAQ	SLRC	Fri, Jun 5, 2020	17.50	17.61	16.95	17.12
2598	NASDAQ	SLRC	Thu, Jun 4, 2020	17.05	17.34	16.97	17.18
2597	NASDAQ	SLRC	Wed, Jun 3, 2020	17.05	17.25	16.92	17.02
2596	NASDAQ	SLRC	Tue, Jun 2, 2020	17.15	17.20	16.61	16.83
2595	NASDAQ	SLRC	Mon, Jun 1, 2020	16.82	17.22	16.80	16.91
2594	NASDAQ	SLRC	Fri, May 29, 2020	16.45	17.05	16.31	16.82
2593	NASDAQ	SLRC	Thu, May 28, 2020	16.83	16.83	16.36	16.49
2592	NASDAQ	SLRC	Wed, May 27, 2020	16.80	16.95	16.30	16.77
2591	NASDAQ	SLRC	Tue, May 26, 2020	16.96	17.08	16.36	16.46
2590	NASDAQ	SLRC	Fri, May 22, 2020	16.38	16.68	16.15	16.61
2589	NASDAQ	SLRC	Thu, May 21, 2020	15.93	16.30	15.89	16.20
2588	NASDAQ	SLRC	Wed, May 20, 2020	15.47	15.95	15.43	15.89
2587	NASDAQ	SLRC	Tue, May 19, 2020	15.46	15.75	15.39	15.43
2586	NASDAQ	SLRC	Mon, May 18, 2020	15.21	15.73	15.13	15.52
2585	NASDAQ	SLRC	Fri, May 15, 2020	14.58	14.93	14.46	14.81
2584	NASDAQ	SLRC	Thu, May 14, 2020	14.47	14.76	13.81	14.68
2583	NASDAQ	SLRC	Wed, May 13, 2020	15.08	15.15	14.09	14.66
2582	NASDAQ	SLRC	Tue, May 12, 2020	15.13	15.54	14.68	15.10
2581	NASDAQ	SLRC	Mon, May 11, 2020	15.03	15.44	14.89	15.04
2580	NASDAQ	SLRC	Fri, May 8, 2020	14.65	15.66	14.55	15.07
2579	NASDAQ	SLRC	Thu, May 7, 2020	14.42	14.89	14.40	14.61
2578	NASDAQ	SLRC	Wed, May 6, 2020	14.18	14.54	13.93	14.30
2577	NASDAQ	SLRC	Tue, May 5, 2020	14.53	14.86	13.97	14.19
2576	NASDAQ	SLRC	Mon, May 4, 2020	14.54	14.54	13.87	14.47
2575	NASDAQ	SLRC	Fri, May 1, 2020	14.82	14.82	14.31	14.64
2574	NASDAQ	SLRC	Thu, Apr 30, 2020	14.58	15.25	14.34	15.06
2573	NASDAQ	SLRC	Wed, Apr 29, 2020	14.04	14.97	13.91	14.65
2572	NASDAQ	SLRC	Tue, Apr 28, 2020	14.80	14.94	13.75	13.84
2571	NASDAQ	SLRC	Mon, Apr 27, 2020	14.13	14.61	13.95	14.50
2570	NASDAQ	SLRC	Fri, Apr 24, 2020	12.99	13.99	12.99	13.87
2569	NASDAQ	SLRC	Thu, Apr 23, 2020	13.01	13.11	12.72	12.98
2568	NASDAQ	SLRC	Wed, Apr 22, 2020	13.64	13.75	12.77	12.83
2567	NASDAQ	SLRC	Tue, Apr 21, 2020	13.34	13.73	12.92	13.29
2566	NASDAQ	SLRC	Mon, Apr 20, 2020	14.01	14.31	13.25	13.39
2565	NASDAQ	SLRC	Fri, Apr 17, 2020	14.52	14.90	14.06	14.29
2564	NASDAQ	SLRC	Thu, Apr 16, 2020	14.20	14.20	13.75	14.00
2563	NASDAQ	SLRC	Wed, Apr 15, 2020	14.20	14.44	13.89	14.27
2562	NASDAQ	SLRC	Tue, Apr 14, 2020	14.45	14.77	14.22	14.63
2561	NASDAQ	SLRC	Mon, Apr 13, 2020	13.78	14.75	12.88	14.22
2560	NASDAQ	SLRC	Thu, Apr 9, 2020	13.87	15.46	13.80	13.92
2559	NASDAQ	SLRC	Wed, Apr 8, 2020	13.40	14.27	13.40	13.53
2558	NASDAQ	SLRC	Tue, Apr 7, 2020	12.80	13.32	12.57	13.13
2557	NASDAQ	SLRC	Mon, Apr 6, 2020	11.35	12.77	11.20	12.37
2556	NASDAQ	SLRC	Fri, Apr 3, 2020	11.54	11.77	10.90	11.19
2555	NASDAQ	SLRC	Thu, Apr 2, 2020	11.23	11.42	10.90	11.37
2554	NASDAQ	SLRC	Wed, Apr 1, 2020	11.02	11.58	10.61	11.03
2553	NASDAQ	SLRC	Tue, Mar 31, 2020	10.48	11.68	10.48	11.64
2552	NASDAQ	SLRC	Mon, Mar 30, 2020	11.61	11.61	10.16	10.54
2551	NASDAQ	SLRC	Fri, Mar 27, 2020	11.45	11.79	10.61	11.65
2550	NASDAQ	SLRC	Thu, Mar 26, 2020	10.73	12.70	10.64	11.61
2549	NASDAQ	SLRC	Wed, Mar 25, 2020	10.79	12.61	10.44	10.62
2548	NASDAQ	SLRC	Tue, Mar 24, 2020	10.26	10.89	9.79	10.32
2547	NASDAQ	SLRC	Mon, Mar 23, 2020	9.65	9.96	8.21	8.28
2546	NASDAQ	SLRC	Fri, Mar 20, 2020	10.85	11.56	9.35	9.77
2545	NASDAQ	SLRC	Thu, Mar 19, 2020	7.60	11.78	7.42	10.85
2544	NASDAQ	SLRC	Wed, Mar 18, 2020	11.61	11.99	7.55	7.55
2543	NASDAQ	SLRC	Tue, Mar 17, 2020	13.13	13.51	11.81	12.20
2542	NASDAQ	SLRC	Mon, Mar 16, 2020	13.09	14.00	11.00	12.95
2541	NASDAQ	SLRC	Fri, Mar 13, 2020	14.72	15.21	14.50	14.68
2540	NASDAQ	SLRC	Thu, Mar 12, 2020	16.00	16.25	13.89	14.23
2539	NASDAQ	SLRC	Wed, Mar 11, 2020	16.92	17.02	16.46	16.86
2538	NASDAQ	SLRC	Tue, Mar 10, 2020	17.65	17.79	16.83	16.99
2537	NASDAQ	SLRC	Mon, Mar 9, 2020	17.78	17.97	17.13	17.24
2536	NASDAQ	SLRC	Fri, Mar 6, 2020	19.05	19.12	18.52	18.78
2535	NASDAQ	SLRC	Thu, Mar 5, 2020	19.25	19.55	19.23	19.37
2534	NASDAQ	SLRC	Wed, Mar 4, 2020	19.52	19.63	19.35	19.46
2533	NASDAQ	SLRC	Tue, Mar 3, 2020	19.46	19.80	19.23	19.31
2532	NASDAQ	SLRC	Mon, Mar 2, 2020	18.71	19.40	18.70	19.37
2531	NASDAQ	SLRC	Fri, Feb 28, 2020	19.11	19.30	18.09	18.67
2530	NASDAQ	SLRC	Thu, Feb 27, 2020	19.25	19.58	19.01	19.17
2529	NASDAQ	SLRC	Wed, Feb 26, 2020	19.43	19.61	19.31	19.37
2528	NASDAQ	SLRC	Tue, Feb 25, 2020	20.02	20.04	19.10	19.46
2527	NASDAQ	SLRC	Mon, Feb 24, 2020	19.36	19.97	19.30	19.95
2526	NASDAQ	SLRC	Fri, Feb 21, 2020	20.39	20.45	19.50	19.85
2525	NASDAQ	SLRC	Thu, Feb 20, 2020	20.97	21.16	20.88	21.12
2524	NASDAQ	SLRC	Wed, Feb 19, 2020	20.84	20.89	20.79	20.85
2523	NASDAQ	SLRC	Tue, Feb 18, 2020	20.93	21.04	20.86	20.87
2522	NASDAQ	SLRC	Fri, Feb 14, 2020	21.09	21.14	20.86	20.96
2521	NASDAQ	SLRC	Thu, Feb 13, 2020	21.01	21.07	20.90	21.07
2520	NASDAQ	SLRC	Wed, Feb 12, 2020	21.09	21.19	20.99	21.00
2519	NASDAQ	SLRC	Tue, Feb 11, 2020	21.11	21.13	21.00	21.06
2518	NASDAQ	SLRC	Mon, Feb 10, 2020	21.11	21.14	21.00	21.13
2517	NASDAQ	SLRC	Fri, Feb 7, 2020	21.10	21.16	21.08	21.15
2516	NASDAQ	SLRC	Thu, Feb 6, 2020	21.12	21.12	21.04	21.12
2515	NASDAQ	SLRC	Wed, Feb 5, 2020	21.14	21.14	20.86	21.07
2514	NASDAQ	SLRC	Tue, Feb 4, 2020	21.00	21.01	20.88	20.95
2513	NASDAQ	SLRC	Mon, Feb 3, 2020	21.09	21.18	20.80	20.96
2512	NASDAQ	SLRC	Fri, Jan 31, 2020	20.69	20.69	20.46	20.55
2511	NASDAQ	SLRC	Thu, Jan 30, 2020	20.64	20.67	20.51	20.67
2510	NASDAQ	SLRC	Wed, Jan 29, 2020	20.61	20.75	20.61	20.64
2509	NASDAQ	SLRC	Tue, Jan 28, 2020	20.56	20.66	20.53	20.60
2508	NASDAQ	SLRC	Mon, Jan 27, 2020	20.63	20.69	20.51	20.53
2507	NASDAQ	SLRC	Fri, Jan 24, 2020	20.85	20.90	20.63	20.65
2506	NASDAQ	SLRC	Thu, Jan 23, 2020	20.93	20.93	20.78	20.85
2505	NASDAQ	SLRC	Wed, Jan 22, 2020	20.77	20.96	20.71	20.91
2504	NASDAQ	SLRC	Tue, Jan 21, 2020	20.71	20.78	20.69	20.76
2503	NASDAQ	SLRC	Fri, Jan 17, 2020	20.89	20.90	20.74	20.78
2502	NASDAQ	SLRC	Thu, Jan 16, 2020	20.77	20.87	20.77	20.80
2501	NASDAQ	SLRC	Wed, Jan 15, 2020	20.84	20.92	20.75	20.80
2500	NASDAQ	SLRC	Tue, Jan 14, 2020	20.81	20.90	20.80	20.85
2499	NASDAQ	SLRC	Mon, Jan 13, 2020	20.69	20.85	20.68	20.83
2498	NASDAQ	SLRC	Fri, Jan 10, 2020	20.65	20.69	20.55	20.67
2497	NASDAQ	SLRC	Thu, Jan 9, 2020	20.64	20.77	20.63	20.70
2496	NASDAQ	SLRC	Wed, Jan 8, 2020	20.64	20.74	20.55	20.67
2495	NASDAQ	SLRC	Tue, Jan 7, 2020	20.78	20.80	20.66	20.67
2494	NASDAQ	SLRC	Mon, Jan 6, 2020	20.63	20.83	20.57	20.76
2493	NASDAQ	SLRC	Fri, Jan 3, 2020	20.63	20.70	20.49	20.65
2492	NASDAQ	SLRC	Thu, Jan 2, 2020	20.62	20.65	20.51	20.56
2491	NASDAQ	SLRC	Tue, Dec 31, 2019	20.68	20.68	20.56	20.62
2490	NASDAQ	SLRC	Mon, Dec 30, 2019	20.67	20.69	20.55	20.68
2489	NASDAQ	SLRC	Fri, Dec 27, 2019	20.77	20.80	20.63	20.69
2488	NASDAQ	SLRC	Thu, Dec 26, 2019	20.93	20.93	20.73	20.79
2487	NASDAQ	SLRC	Tue, Dec 24, 2019	20.81	20.88	20.76	20.87
2486	NASDAQ	SLRC	Mon, Dec 23, 2019	20.92	20.98	20.78	20.81
2485	NASDAQ	SLRC	Fri, Dec 20, 2019	20.92	20.96	20.78	20.90
2484	NASDAQ	SLRC	Thu, Dec 19, 2019	20.72	20.97	20.69	20.85
2483	NASDAQ	SLRC	Wed, Dec 18, 2019	20.88	21.09	20.76	20.83
2482	NASDAQ	SLRC	Tue, Dec 17, 2019	21.08	21.24	21.03	21.18
2481	NASDAQ	SLRC	Mon, Dec 16, 2019	20.80	21.05	20.80	20.99
2480	NASDAQ	SLRC	Fri, Dec 13, 2019	20.79	20.89	20.77	20.79
2479	NASDAQ	SLRC	Thu, Dec 12, 2019	20.74	20.90	20.71	20.79
2478	NASDAQ	SLRC	Wed, Dec 11, 2019	20.73	20.74	20.60	20.72
2477	NASDAQ	SLRC	Tue, Dec 10, 2019	20.67	20.72	20.61	20.71
2476	NASDAQ	SLRC	Mon, Dec 9, 2019	20.57	20.77	20.52	20.67
2475	NASDAQ	SLRC	Fri, Dec 6, 2019	20.56	20.61	20.51	20.54
2474	NASDAQ	SLRC	Thu, Dec 5, 2019	20.56	20.56	20.47	20.49
2473	NASDAQ	SLRC	Wed, Dec 4, 2019	20.48	20.55	20.46	20.49
2472	NASDAQ	SLRC	Tue, Dec 3, 2019	20.44	20.50	20.37	20.47
2471	NASDAQ	SLRC	Mon, Dec 2, 2019	20.77	20.77	20.41	20.50
2470	NASDAQ	SLRC	Fri, Nov 29, 2019	20.70	20.75	20.51	20.75
2469	NASDAQ	SLRC	Wed, Nov 27, 2019	20.45	20.70	20.45	20.70
2468	NASDAQ	SLRC	Tue, Nov 26, 2019	20.49	20.68	20.39	20.40
2467	NASDAQ	SLRC	Mon, Nov 25, 2019	20.40	20.61	20.40	20.53
2466	NASDAQ	SLRC	Fri, Nov 22, 2019	20.50	20.50	20.37	20.39
2465	NASDAQ	SLRC	Thu, Nov 21, 2019	20.67	20.67	20.37	20.40
2464	NASDAQ	SLRC	Wed, Nov 20, 2019	20.50	20.55	20.44	20.55
2463	NASDAQ	SLRC	Tue, Nov 19, 2019	20.60	20.67	20.50	20.55
2462	NASDAQ	SLRC	Mon, Nov 18, 2019	20.55	20.57	20.43	20.50
2461	NASDAQ	SLRC	Fri, Nov 15, 2019	20.66	20.66	20.49	20.56
2460	NASDAQ	SLRC	Thu, Nov 14, 2019	20.60	20.64	20.53	20.62
2459	NASDAQ	SLRC	Wed, Nov 13, 2019	20.63	20.65	20.50	20.56
2458	NASDAQ	SLRC	Tue, Nov 12, 2019	20.54	20.69	20.54	20.66
2457	NASDAQ	SLRC	Mon, Nov 11, 2019	20.46	20.56	20.46	20.53
2456	NASDAQ	SLRC	Fri, Nov 8, 2019	20.49	20.87	20.47	20.48
2455	NASDAQ	SLRC	Thu, Nov 7, 2019	20.80	20.80	20.48	20.53
2454	NASDAQ	SLRC	Wed, Nov 6, 2019	20.75	20.90	20.49	20.71
2453	NASDAQ	SLRC	Tue, Nov 5, 2019	20.71	21.00	20.62	20.71
2452	NASDAQ	SLRC	Mon, Nov 4, 2019	20.73	20.85	20.70	20.70
2451	NASDAQ	SLRC	Fri, Nov 1, 2019	20.72	20.79	20.63	20.72
2450	NASDAQ	SLRC	Thu, Oct 31, 2019	20.66	20.74	20.56	20.69
2449	NASDAQ	SLRC	Wed, Oct 30, 2019	20.63	20.69	20.55	20.65
2448	NASDAQ	SLRC	Tue, Oct 29, 2019	20.54	20.70	20.46	20.64
2447	NASDAQ	SLRC	Mon, Oct 28, 2019	20.49	20.63	20.48	20.53
2446	NASDAQ	SLRC	Fri, Oct 25, 2019	20.52	20.58	20.47	20.49
2445	NASDAQ	SLRC	Thu, Oct 24, 2019	20.67	20.71	20.51	20.55
2444	NASDAQ	SLRC	Wed, Oct 23, 2019	20.65	20.65	20.49	20.62
2443	NASDAQ	SLRC	Tue, Oct 22, 2019	20.55	20.74	20.55	20.61
2442	NASDAQ	SLRC	Mon, Oct 21, 2019	20.60	20.78	20.53	20.57
2441	NASDAQ	SLRC	Fri, Oct 18, 2019	20.46	20.60	20.42	20.55
2440	NASDAQ	SLRC	Thu, Oct 17, 2019	20.24	20.49	20.20	20.45
2439	NASDAQ	SLRC	Wed, Oct 16, 2019	20.22	20.27	20.17	20.20
2438	NASDAQ	SLRC	Tue, Oct 15, 2019	20.16	20.26	20.09	20.19
2437	NASDAQ	SLRC	Mon, Oct 14, 2019	20.16	20.16	20.00	20.12
2436	NASDAQ	SLRC	Fri, Oct 11, 2019	20.30	20.34	20.16	20.18
2435	NASDAQ	SLRC	Thu, Oct 10, 2019	20.14	20.14	20.05	20.08
2434	NASDAQ	SLRC	Wed, Oct 9, 2019	20.11	20.15	20.02	20.08
2433	NASDAQ	SLRC	Tue, Oct 8, 2019	20.02	20.11	19.95	20.06
2432	NASDAQ	SLRC	Mon, Oct 7, 2019	20.04	20.17	20.00	20.01
2431	NASDAQ	SLRC	Fri, Oct 4, 2019	20.00	20.15	20.00	20.09
2430	NASDAQ	SLRC	Thu, Oct 3, 2019	19.91	20.17	19.91	19.98
2429	NASDAQ	SLRC	Wed, Oct 2, 2019	20.40	20.43	19.89	19.98
2428	NASDAQ	SLRC	Tue, Oct 1, 2019	20.64	20.75	20.47	20.47
2427	NASDAQ	SLRC	Mon, Sep 30, 2019	20.78	20.84	20.62	20.65
2426	NASDAQ	SLRC	Fri, Sep 27, 2019	20.80	20.86	20.63	20.71
2425	NASDAQ	SLRC	Thu, Sep 26, 2019	20.74	20.88	20.54	20.75
2424	NASDAQ	SLRC	Wed, Sep 25, 2019	20.63	20.80	20.44	20.74
2423	NASDAQ	SLRC	Tue, Sep 24, 2019	20.79	20.87	20.50	20.57
2422	NASDAQ	SLRC	Mon, Sep 23, 2019	20.80	20.82	20.66	20.69
2421	NASDAQ	SLRC	Fri, Sep 20, 2019	20.77	20.80	20.65	20.77
2420	NASDAQ	SLRC	Thu, Sep 19, 2019	20.67	20.90	20.59	20.71
2419	NASDAQ	SLRC	Wed, Sep 18, 2019	20.68	20.85	20.60	20.69
2418	NASDAQ	SLRC	Tue, Sep 17, 2019	21.00	21.11	20.87	21.07
2417	NASDAQ	SLRC	Mon, Sep 16, 2019	20.94	21.16	20.86	20.97
2416	NASDAQ	SLRC	Fri, Sep 13, 2019	20.80	20.94	20.79	20.91
2415	NASDAQ	SLRC	Thu, Sep 12, 2019	20.91	20.95	20.80	20.87
2414	NASDAQ	SLRC	Wed, Sep 11, 2019	20.77	20.93	20.70	20.82
2413	NASDAQ	SLRC	Tue, Sep 10, 2019	20.63	20.81	20.62	20.69
2412	NASDAQ	SLRC	Mon, Sep 9, 2019	20.54	20.71	20.47	20.64
2411	NASDAQ	SLRC	Fri, Sep 6, 2019	20.53	20.65	20.40	20.51
2410	NASDAQ	SLRC	Thu, Sep 5, 2019	20.50	20.67	20.45	20.55
2409	NASDAQ	SLRC	Wed, Sep 4, 2019	20.46	20.56	20.43	20.45
2408	NASDAQ	SLRC	Tue, Sep 3, 2019	20.41	20.46	20.36	20.42
2407	NASDAQ	SLRC	Fri, Aug 30, 2019	20.52	20.52	20.37	20.46
2406	NASDAQ	SLRC	Thu, Aug 29, 2019	20.44	20.46	20.33	20.45
2405	NASDAQ	SLRC	Wed, Aug 28, 2019	20.29	20.42	20.27	20.38
2404	NASDAQ	SLRC	Tue, Aug 27, 2019	20.51	20.55	20.25	20.34
2403	NASDAQ	SLRC	Mon, Aug 26, 2019	20.46	20.58	20.35	20.44
2402	NASDAQ	SLRC	Fri, Aug 23, 2019	20.58	20.64	20.32	20.37
2401	NASDAQ	SLRC	Thu, Aug 22, 2019	20.66	20.66	20.50	20.54
2400	NASDAQ	SLRC	Wed, Aug 21, 2019	20.70	20.70	20.48	20.62
2399	NASDAQ	SLRC	Tue, Aug 20, 2019	20.65	20.68	20.56	20.59
2398	NASDAQ	SLRC	Mon, Aug 19, 2019	20.50	20.67	20.47	20.62
2397	NASDAQ	SLRC	Fri, Aug 16, 2019	20.41	20.48	20.35	20.44
2396	NASDAQ	SLRC	Thu, Aug 15, 2019	20.27	20.33	20.21	20.27
2395	NASDAQ	SLRC	Wed, Aug 14, 2019	20.22	20.28	20.09	20.17
2394	NASDAQ	SLRC	Tue, Aug 13, 2019	20.35	20.43	20.26	20.36
2393	NASDAQ	SLRC	Mon, Aug 12, 2019	20.22	20.37	20.03	20.35
2392	NASDAQ	SLRC	Fri, Aug 9, 2019	20.44	20.49	20.23	20.28
2391	NASDAQ	SLRC	Thu, Aug 8, 2019	20.24	20.50	20.09	20.47
2390	NASDAQ	SLRC	Wed, Aug 7, 2019	20.03	20.28	19.98	20.27
2389	NASDAQ	SLRC	Tue, Aug 6, 2019	20.35	20.72	20.05	20.15
2388	NASDAQ	SLRC	Mon, Aug 5, 2019	20.60	20.70	20.25	20.32
2387	NASDAQ	SLRC	Fri, Aug 2, 2019	20.75	20.75	20.61	20.70
2386	NASDAQ	SLRC	Thu, Aug 1, 2019	20.75	20.93	20.73	20.77
2385	NASDAQ	SLRC	Wed, Jul 31, 2019	20.85	20.88	20.66	20.76
2384	NASDAQ	SLRC	Tue, Jul 30, 2019	20.78	20.87	20.75	20.87
2383	NASDAQ	SLRC	Mon, Jul 29, 2019	20.85	20.88	20.75	20.77
2382	NASDAQ	SLRC	Fri, Jul 26, 2019	20.86	20.88	20.82	20.88
2381	NASDAQ	SLRC	Thu, Jul 25, 2019	20.75	20.88	20.67	20.84
2380	NASDAQ	SLRC	Wed, Jul 24, 2019	20.50	20.80	20.49	20.76
2379	NASDAQ	SLRC	Tue, Jul 23, 2019	20.37	20.57	20.32	20.51
2378	NASDAQ	SLRC	Mon, Jul 22, 2019	20.37	20.42	20.30	20.31
2377	NASDAQ	SLRC	Fri, Jul 19, 2019	20.50	20.53	20.37	20.37
2376	NASDAQ	SLRC	Thu, Jul 18, 2019	20.46	20.48	20.34	20.44
2375	NASDAQ	SLRC	Wed, Jul 17, 2019	20.55	20.60	20.41	20.45
2374	NASDAQ	SLRC	Tue, Jul 16, 2019	20.44	20.60	20.43	20.55
2373	NASDAQ	SLRC	Mon, Jul 15, 2019	20.50	20.60	20.42	20.44
2372	NASDAQ	SLRC	Fri, Jul 12, 2019	20.56	20.69	20.46	20.63
2371	NASDAQ	SLRC	Thu, Jul 11, 2019	20.49	20.61	20.42	20.51
2370	NASDAQ	SLRC	Wed, Jul 10, 2019	20.47	20.56	20.38	20.48
2369	NASDAQ	SLRC	Tue, Jul 9, 2019	20.51	20.51	20.42	20.45
2368	NASDAQ	SLRC	Mon, Jul 8, 2019	20.62	20.62	20.45	20.52
2367	NASDAQ	SLRC	Fri, Jul 5, 2019	20.60	20.66	20.53	20.63
2366	NASDAQ	SLRC	Wed, Jul 3, 2019	20.51	20.63	20.50	20.53
2365	NASDAQ	SLRC	Tue, Jul 2, 2019	20.39	20.55	20.39	20.47
2364	NASDAQ	SLRC	Mon, Jul 1, 2019	20.48	20.60	20.27	20.38
2363	NASDAQ	SLRC	Fri, Jun 28, 2019	20.29	20.60	20.13	20.53
2362	NASDAQ	SLRC	Thu, Jun 27, 2019	20.24	20.24	20.09	20.23
2361	NASDAQ	SLRC	Wed, Jun 26, 2019	20.18	20.40	20.15	20.21
2360	NASDAQ	SLRC	Tue, Jun 25, 2019	20.37	20.40	20.16	20.18
2359	NASDAQ	SLRC	Mon, Jun 24, 2019	20.51	20.54	20.31	20.34
2358	NASDAQ	SLRC	Fri, Jun 21, 2019	20.42	20.56	20.31	20.44
2357	NASDAQ	SLRC	Thu, Jun 20, 2019	20.68	20.71	20.22	20.41
2356	NASDAQ	SLRC	Wed, Jun 19, 2019	20.57	20.80	20.45	20.58
2355	NASDAQ	SLRC	Tue, Jun 18, 2019	20.88	20.95	20.81	20.84
2354	NASDAQ	SLRC	Mon, Jun 17, 2019	20.82	20.91	20.73	20.84
2353	NASDAQ	SLRC	Fri, Jun 14, 2019	20.85	20.92	20.74	20.80
2352	NASDAQ	SLRC	Thu, Jun 13, 2019	20.75	20.89	20.74	20.75
2351	NASDAQ	SLRC	Wed, Jun 12, 2019	20.84	20.88	20.71	20.74
2350	NASDAQ	SLRC	Tue, Jun 11, 2019	20.95	20.95	20.73	20.88
2349	NASDAQ	SLRC	Mon, Jun 10, 2019	20.77	20.89	20.69	20.89
2348	NASDAQ	SLRC	Fri, Jun 7, 2019	20.75	20.86	20.62	20.77
2347	NASDAQ	SLRC	Thu, Jun 6, 2019	20.65	20.78	20.62	20.72
2346	NASDAQ	SLRC	Wed, Jun 5, 2019	20.78	20.86	20.63	20.71
2345	NASDAQ	SLRC	Tue, Jun 4, 2019	20.78	20.78	20.53	20.77
2344	NASDAQ	SLRC	Mon, Jun 3, 2019	20.55	20.76	20.49	20.60
2343	NASDAQ	SLRC	Fri, May 31, 2019	20.85	20.85	20.38	20.50
2342	NASDAQ	SLRC	Thu, May 30, 2019	20.99	21.05	20.86	20.95
2341	NASDAQ	SLRC	Wed, May 29, 2019	20.99	21.07	20.86	20.94
2340	NASDAQ	SLRC	Tue, May 28, 2019	21.02	21.04	20.91	20.99
2339	NASDAQ	SLRC	Fri, May 24, 2019	21.14	21.14	20.95	21.06
2338	NASDAQ	SLRC	Thu, May 23, 2019	21.22	21.22	21.01	21.06
2337	NASDAQ	SLRC	Wed, May 22, 2019	21.09	21.35	21.09	21.21
2336	NASDAQ	SLRC	Tue, May 21, 2019	21.24	21.27	21.09	21.16
2335	NASDAQ	SLRC	Mon, May 20, 2019	21.23	21.32	21.14	21.18
2334	NASDAQ	SLRC	Fri, May 17, 2019	21.09	21.26	21.08	21.23
2333	NASDAQ	SLRC	Thu, May 16, 2019	21.10	21.18	21.05	21.12
2332	NASDAQ	SLRC	Wed, May 15, 2019	20.38	21.22	20.38	21.03
2331	NASDAQ	SLRC	Tue, May 14, 2019	21.10	21.27	21.09	21.22
2330	NASDAQ	SLRC	Mon, May 13, 2019	21.15	21.20	21.03	21.08
2329	NASDAQ	SLRC	Fri, May 10, 2019	21.38	21.40	21.19	21.23
2328	NASDAQ	SLRC	Thu, May 9, 2019	21.20	21.35	21.10	21.34
2327	NASDAQ	SLRC	Wed, May 8, 2019	21.32	21.72	21.14	21.21
2326	NASDAQ	SLRC	Tue, May 7, 2019	21.48	21.70	21.31	21.36
2325	NASDAQ	SLRC	Mon, May 6, 2019	21.38	21.55	21.36	21.46
2324	NASDAQ	SLRC	Fri, May 3, 2019	21.30	21.55	21.30	21.49
2323	NASDAQ	SLRC	Thu, May 2, 2019	21.28	21.53	21.28	21.38
2322	NASDAQ	SLRC	Wed, May 1, 2019	21.41	21.45	21.21	21.25
2321	NASDAQ	SLRC	Tue, Apr 30, 2019	21.33	21.55	21.21	21.42
2320	NASDAQ	SLRC	Mon, Apr 29, 2019	21.36	21.59	21.36	21.44
2319	NASDAQ	SLRC	Fri, Apr 26, 2019	21.34	21.45	21.24	21.32
2318	NASDAQ	SLRC	Thu, Apr 25, 2019	21.33	21.39	21.14	21.33
2317	NASDAQ	SLRC	Wed, Apr 24, 2019	21.50	21.51	21.34	21.34
2316	NASDAQ	SLRC	Tue, Apr 23, 2019	21.30	21.48	21.30	21.44
2315	NASDAQ	SLRC	Mon, Apr 22, 2019	21.32	21.35	21.25	21.34
2314	NASDAQ	SLRC	Thu, Apr 18, 2019	21.47	21.47	21.27	21.29
2313	NASDAQ	SLRC	Wed, Apr 17, 2019	21.47	21.47	21.34	21.41
2312	NASDAQ	SLRC	Tue, Apr 16, 2019	21.40	21.45	21.33	21.34
2311	NASDAQ	SLRC	Mon, Apr 15, 2019	21.39	21.60	21.32	21.36
2310	NASDAQ	SLRC	Fri, Apr 12, 2019	21.44	21.45	21.32	21.44
2309	NASDAQ	SLRC	Thu, Apr 11, 2019	21.33	21.39	21.30	21.38
2308	NASDAQ	SLRC	Wed, Apr 10, 2019	21.35	21.36	21.25	21.31
2307	NASDAQ	SLRC	Tue, Apr 9, 2019	21.35	21.42	21.32	21.32
2306	NASDAQ	SLRC	Mon, Apr 8, 2019	21.53	21.53	21.38	21.42
2305	NASDAQ	SLRC	Fri, Apr 5, 2019	21.38	21.57	21.34	21.54
2304	NASDAQ	SLRC	Thu, Apr 4, 2019	21.44	21.47	21.35	21.36
2303	NASDAQ	SLRC	Wed, Apr 3, 2019	21.35	21.46	21.25	21.42
2302	NASDAQ	SLRC	Tue, Apr 2, 2019	21.00	21.41	20.97	21.36
2301	NASDAQ	SLRC	Mon, Apr 1, 2019	20.94	20.98	20.90	20.98
2300	NASDAQ	SLRC	Fri, Mar 29, 2019	20.96	21.05	20.83	20.84
2299	NASDAQ	SLRC	Thu, Mar 28, 2019	20.94	21.04	20.76	20.97
2298	NASDAQ	SLRC	Wed, Mar 27, 2019	21.06	21.06	20.90	20.91
2297	NASDAQ	SLRC	Tue, Mar 26, 2019	20.97	21.08	20.97	20.98
2296	NASDAQ	SLRC	Mon, Mar 25, 2019	20.93	21.08	20.83	20.94
2295	NASDAQ	SLRC	Fri, Mar 22, 2019	20.89	21.00	20.89	20.94
2294	NASDAQ	SLRC	Thu, Mar 21, 2019	21.05	21.11	20.92	20.92
2293	NASDAQ	SLRC	Wed, Mar 20, 2019	21.13	21.27	20.88	21.05
2292	NASDAQ	SLRC	Tue, Mar 19, 2019	21.79	21.81	21.67	21.72
2291	NASDAQ	SLRC	Mon, Mar 18, 2019	21.75	21.75	21.57	21.74
2290	NASDAQ	SLRC	Fri, Mar 15, 2019	21.62	21.75	21.52	21.75
2289	NASDAQ	SLRC	Thu, Mar 14, 2019	21.51	21.70	21.50	21.61
2288	NASDAQ	SLRC	Wed, Mar 13, 2019	21.56	21.56	21.40	21.50
2287	NASDAQ	SLRC	Tue, Mar 12, 2019	21.58	21.66	21.48	21.50
2286	NASDAQ	SLRC	Mon, Mar 11, 2019	21.63	21.63	21.41	21.60
2285	NASDAQ	SLRC	Fri, Mar 8, 2019	21.45	21.60	21.38	21.55
2284	NASDAQ	SLRC	Thu, Mar 7, 2019	21.40	21.55	21.36	21.52
2283	NASDAQ	SLRC	Wed, Mar 6, 2019	21.49	21.58	21.35	21.48
2282	NASDAQ	SLRC	Tue, Mar 5, 2019	21.50	21.62	21.26	21.40
2281	NASDAQ	SLRC	Mon, Mar 4, 2019	21.34	21.68	21.34	21.47
2280	NASDAQ	SLRC	Fri, Mar 1, 2019	21.52	21.52	21.23	21.35
2279	NASDAQ	SLRC	Thu, Feb 28, 2019	21.49	21.51	21.20	21.48
2278	NASDAQ	SLRC	Wed, Feb 27, 2019	21.56	21.65	21.29	21.39
2277	NASDAQ	SLRC	Tue, Feb 26, 2019	21.67	21.83	21.48	21.62
2276	NASDAQ	SLRC	Mon, Feb 25, 2019	21.54	21.70	21.43	21.63
2275	NASDAQ	SLRC	Fri, Feb 22, 2019	21.41	21.61	21.09	21.40
2274	NASDAQ	SLRC	Thu, Feb 21, 2019	20.97	21.30	20.91	21.28
2273	NASDAQ	SLRC	Wed, Feb 20, 2019	20.79	21.02	20.78	20.94
2272	NASDAQ	SLRC	Tue, Feb 19, 2019	20.75	20.82	20.74	20.78
2271	NASDAQ	SLRC	Fri, Feb 15, 2019	20.96	20.96	20.77	20.80
2270	NASDAQ	SLRC	Thu, Feb 14, 2019	20.91	20.92	20.71	20.82
2269	NASDAQ	SLRC	Wed, Feb 13, 2019	20.95	20.95	20.71	20.85
2268	NASDAQ	SLRC	Tue, Feb 12, 2019	20.66	21.01	20.66	20.84
2267	NASDAQ	SLRC	Mon, Feb 11, 2019	20.65	20.80	20.56	20.65
2266	NASDAQ	SLRC	Fri, Feb 8, 2019	20.57	20.66	20.45	20.63
2265	NASDAQ	SLRC	Thu, Feb 7, 2019	20.72	20.73	20.50	20.61
2264	NASDAQ	SLRC	Wed, Feb 6, 2019	20.82	20.89	20.65	20.77
2263	NASDAQ	SLRC	Tue, Feb 5, 2019	20.62	20.81	20.55	20.81
2262	NASDAQ	SLRC	Mon, Feb 4, 2019	20.46	20.68	20.41	20.58
2261	NASDAQ	SLRC	Fri, Feb 1, 2019	20.51	20.53	20.37	20.47
2260	NASDAQ	SLRC	Thu, Jan 31, 2019	20.44	20.54	20.27	20.51
2259	NASDAQ	SLRC	Wed, Jan 30, 2019	20.29	20.44	20.20	20.44
2258	NASDAQ	SLRC	Tue, Jan 29, 2019	20.31	20.36	20.15	20.20
2257	NASDAQ	SLRC	Mon, Jan 28, 2019	20.29	20.32	20.07	20.27
2256	NASDAQ	SLRC	Fri, Jan 25, 2019	20.16	20.33	19.86	20.30
2255	NASDAQ	SLRC	Thu, Jan 24, 2019	20.03	20.23	19.92	20.10
2254	NASDAQ	SLRC	Wed, Jan 23, 2019	19.97	20.05	19.86	19.95
2253	NASDAQ	SLRC	Tue, Jan 22, 2019	19.91	20.06	19.86	19.98
2252	NASDAQ	SLRC	Fri, Jan 18, 2019	20.02	20.05	19.87	19.97
2251	NASDAQ	SLRC	Thu, Jan 17, 2019	19.79	19.98	19.72	19.93
2250	NASDAQ	SLRC	Wed, Jan 16, 2019	20.00	20.02	19.80	19.87
2249	NASDAQ	SLRC	Tue, Jan 15, 2019	19.97	20.08	19.89	19.96
2248	NASDAQ	SLRC	Mon, Jan 14, 2019	20.02	20.13	19.85	19.97
2247	NASDAQ	SLRC	Fri, Jan 11, 2019	20.04	20.15	19.75	20.02
2246	NASDAQ	SLRC	Thu, Jan 10, 2019	19.69	20.17	19.53	20.03
2245	NASDAQ	SLRC	Wed, Jan 9, 2019	19.90	20.00	19.62	19.66
2244	NASDAQ	SLRC	Tue, Jan 8, 2019	20.37	20.38	19.82	19.92
2243	NASDAQ	SLRC	Mon, Jan 7, 2019	19.79	20.51	19.71	20.29
2242	NASDAQ	SLRC	Fri, Jan 4, 2019	19.72	19.88	19.54	19.72
2241	NASDAQ	SLRC	Thu, Jan 3, 2019	19.40	19.71	19.40	19.57
2240	NASDAQ	SLRC	Wed, Jan 2, 2019	19.15	19.52	19.05	19.41
2239	NASDAQ	SLRC	Mon, Dec 31, 2018	19.63	19.82	19.19	19.19
2238	NASDAQ	SLRC	Fri, Dec 28, 2018	19.68	19.83	19.55	19.59
2237	NASDAQ	SLRC	Thu, Dec 27, 2018	19.23	19.64	19.12	19.59
2236	NASDAQ	SLRC	Wed, Dec 26, 2018	18.70	19.39	18.70	19.37
2235	NASDAQ	SLRC	Mon, Dec 24, 2018	18.86	18.86	18.45	18.62
2234	NASDAQ	SLRC	Fri, Dec 21, 2018	18.93	19.22	18.65	18.92
2233	NASDAQ	SLRC	Thu, Dec 20, 2018	19.55	19.58	18.75	18.91
2232	NASDAQ	SLRC	Wed, Dec 19, 2018	19.52	19.86	19.46	19.56
2231	NASDAQ	SLRC	Tue, Dec 18, 2018	19.87	20.08	19.58	19.83
2230	NASDAQ	SLRC	Mon, Dec 17, 2018	20.59	20.59	19.70	19.73
2229	NASDAQ	SLRC	Fri, Dec 14, 2018	20.53	20.68	20.30	20.38
2228	NASDAQ	SLRC	Thu, Dec 13, 2018	21.09	21.18	20.50	20.51
2227	NASDAQ	SLRC	Wed, Dec 12, 2018	21.19	21.20	21.01	21.02
2226	NASDAQ	SLRC	Tue, Dec 11, 2018	21.08	21.15	20.87	21.04
2225	NASDAQ	SLRC	Mon, Dec 10, 2018	21.01	21.25	20.81	20.90
2224	NASDAQ	SLRC	Fri, Dec 7, 2018	20.88	21.14	20.80	21.00
2223	NASDAQ	SLRC	Thu, Dec 6, 2018	21.12	21.43	20.47	20.81
2222	NASDAQ	SLRC	Tue, Dec 4, 2018	21.33	21.49	21.12	21.37
2221	NASDAQ	SLRC	Mon, Dec 3, 2018	21.42	21.47	21.06	21.37
2220	NASDAQ	SLRC	Fri, Nov 30, 2018	21.29	21.29	21.08	21.19
2219	NASDAQ	SLRC	Thu, Nov 29, 2018	21.42	21.45	21.18	21.25
2218	NASDAQ	SLRC	Wed, Nov 28, 2018	21.18	21.49	21.16	21.46
2217	NASDAQ	SLRC	Tue, Nov 27, 2018	20.85	21.09	20.85	21.01
2216	NASDAQ	SLRC	Mon, Nov 26, 2018	21.21	21.33	20.89	20.90
2215	NASDAQ	SLRC	Fri, Nov 23, 2018	20.80	21.20	20.77	21.17
2214	NASDAQ	SLRC	Wed, Nov 21, 2018	20.80	20.93	20.65	20.84
2213	NASDAQ	SLRC	Tue, Nov 20, 2018	20.94	20.97	20.68	20.76
2212	NASDAQ	SLRC	Mon, Nov 19, 2018	20.85	21.01	20.76	21.00
2211	NASDAQ	SLRC	Fri, Nov 16, 2018	20.76	20.86	20.61	20.86
2210	NASDAQ	SLRC	Thu, Nov 15, 2018	20.62	20.81	20.57	20.81
2209	NASDAQ	SLRC	Wed, Nov 14, 2018	20.71	20.82	20.58	20.67
2208	NASDAQ	SLRC	Tue, Nov 13, 2018	20.65	20.91	20.64	20.64
2207	NASDAQ	SLRC	Mon, Nov 12, 2018	20.96	20.99	20.61	20.61
2206	NASDAQ	SLRC	Fri, Nov 9, 2018	21.06	21.11	20.94	21.00
2205	NASDAQ	SLRC	Thu, Nov 8, 2018	21.00	21.22	20.76	21.03
2204	NASDAQ	SLRC	Wed, Nov 7, 2018	21.30	21.33	21.02	21.04
2203	NASDAQ	SLRC	Tue, Nov 6, 2018	20.88	21.29	20.72	21.25
2202	NASDAQ	SLRC	Mon, Nov 5, 2018	20.77	21.00	20.77	20.90
2201	NASDAQ	SLRC	Fri, Nov 2, 2018	20.83	21.02	20.71	20.76
2200	NASDAQ	SLRC	Thu, Nov 1, 2018	20.56	20.92	20.36	20.81
2199	NASDAQ	SLRC	Wed, Oct 31, 2018	20.37	20.70	20.29	20.60
2198	NASDAQ	SLRC	Tue, Oct 30, 2018	20.30	20.45	20.12	20.34
2197	NASDAQ	SLRC	Mon, Oct 29, 2018	20.40	20.61	20.19	20.29
2196	NASDAQ	SLRC	Fri, Oct 26, 2018	20.43	20.52	20.19	20.28
2195	NASDAQ	SLRC	Thu, Oct 25, 2018	20.42	20.76	20.36	20.44
2194	NASDAQ	SLRC	Wed, Oct 24, 2018	20.50	20.62	20.36	20.37
2193	NASDAQ	SLRC	Tue, Oct 23, 2018	20.55	20.71	20.42	20.49
2192	NASDAQ	SLRC	Mon, Oct 22, 2018	20.73	20.82	20.51	20.52
2191	NASDAQ	SLRC	Fri, Oct 19, 2018	20.78	20.96	20.68	20.68
2190	NASDAQ	SLRC	Thu, Oct 18, 2018	20.70	20.91	20.69	20.79
2189	NASDAQ	SLRC	Wed, Oct 17, 2018	20.82	20.91	20.65	20.69
2188	NASDAQ	SLRC	Tue, Oct 16, 2018	20.72	20.80	20.67	20.76
2187	NASDAQ	SLRC	Mon, Oct 15, 2018	20.74	20.84	20.63	20.70
2186	NASDAQ	SLRC	Fri, Oct 12, 2018	20.97	21.23	20.55	20.66
2185	NASDAQ	SLRC	Thu, Oct 11, 2018	21.22	21.22	20.79	20.83
2184	NASDAQ	SLRC	Wed, Oct 10, 2018	21.26	21.30	21.01	21.21
2183	NASDAQ	SLRC	Tue, Oct 9, 2018	20.70	21.27	20.68	21.26
2182	NASDAQ	SLRC	Mon, Oct 8, 2018	21.00	21.00	20.67	20.69
2181	NASDAQ	SLRC	Fri, Oct 5, 2018	21.17	21.19	21.00	21.01
2180	NASDAQ	SLRC	Thu, Oct 4, 2018	21.17	21.28	21.03	21.18
2179	NASDAQ	SLRC	Wed, Oct 3, 2018	21.52	21.69	21.40	21.40
2178	NASDAQ	SLRC	Tue, Oct 2, 2018	21.51	21.65	21.34	21.51
2177	NASDAQ	SLRC	Mon, Oct 1, 2018	21.42	21.60	21.37	21.51
2176	NASDAQ	SLRC	Fri, Sep 28, 2018	21.55	21.66	21.37	21.38
2175	NASDAQ	SLRC	Thu, Sep 27, 2018	21.57	21.67	21.54	21.57
2174	NASDAQ	SLRC	Wed, Sep 26, 2018	21.57	21.63	21.52	21.56
2173	NASDAQ	SLRC	Tue, Sep 25, 2018	21.66	21.67	21.56	21.58
2172	NASDAQ	SLRC	Mon, Sep 24, 2018	21.64	21.75	21.57	21.62
2171	NASDAQ	SLRC	Fri, Sep 21, 2018	21.55	21.71	21.50	21.59
2170	NASDAQ	SLRC	Thu, Sep 20, 2018	21.60	21.74	21.56	21.57
2169	NASDAQ	SLRC	Wed, Sep 19, 2018	21.54	21.66	21.44	21.50
2168	NASDAQ	SLRC	Tue, Sep 18, 2018	21.75	21.94	21.63	21.90
2167	NASDAQ	SLRC	Mon, Sep 17, 2018	21.76	21.83	21.66	21.74
2166	NASDAQ	SLRC	Fri, Sep 14, 2018	21.75	21.85	21.60	21.74
2165	NASDAQ	SLRC	Thu, Sep 13, 2018	21.82	21.97	21.68	21.74
2164	NASDAQ	SLRC	Wed, Sep 12, 2018	21.65	21.82	21.56	21.79
2163	NASDAQ	SLRC	Tue, Sep 11, 2018	21.62	21.71	21.56	21.63
2162	NASDAQ	SLRC	Mon, Sep 10, 2018	21.66	21.71	21.55	21.62
2161	NASDAQ	SLRC	Fri, Sep 7, 2018	21.69	21.74	21.59	21.63
2160	NASDAQ	SLRC	Thu, Sep 6, 2018	21.77	21.84	21.62	21.70
2159	NASDAQ	SLRC	Wed, Sep 5, 2018	21.80	21.87	21.55	21.76
2158	NASDAQ	SLRC	Tue, Sep 4, 2018	21.75	21.83	21.55	21.82
2157	NASDAQ	SLRC	Fri, Aug 31, 2018	21.68	21.81	21.57	21.75
2156	NASDAQ	SLRC	Thu, Aug 30, 2018	21.67	21.74	21.55	21.67
2155	NASDAQ	SLRC	Wed, Aug 29, 2018	21.52	21.67	21.48	21.64
2154	NASDAQ	SLRC	Tue, Aug 28, 2018	21.76	21.78	21.50	21.50
2153	NASDAQ	SLRC	Mon, Aug 27, 2018	21.85	21.96	21.76	21.78
2152	NASDAQ	SLRC	Fri, Aug 24, 2018	21.90	21.97	21.81	21.85
2151	NASDAQ	SLRC	Thu, Aug 23, 2018	21.97	21.97	21.82	21.85
2150	NASDAQ	SLRC	Wed, Aug 22, 2018	21.97	21.98	21.87	21.96
2149	NASDAQ	SLRC	Tue, Aug 21, 2018	21.85	21.97	21.85	21.93
2148	NASDAQ	SLRC	Mon, Aug 20, 2018	21.85	21.93	21.75	21.85
2147	NASDAQ	SLRC	Fri, Aug 17, 2018	21.72	21.88	21.70	21.87
2146	NASDAQ	SLRC	Thu, Aug 16, 2018	21.76	21.81	21.60	21.72
2145	NASDAQ	SLRC	Wed, Aug 15, 2018	21.92	21.93	21.70	21.73
2144	NASDAQ	SLRC	Tue, Aug 14, 2018	21.76	21.98	21.62	21.97
2143	NASDAQ	SLRC	Mon, Aug 13, 2018	21.69	21.78	21.52	21.75
2142	NASDAQ	SLRC	Fri, Aug 10, 2018	21.68	21.75	21.47	21.71
2141	NASDAQ	SLRC	Thu, Aug 9, 2018	21.48	21.72	21.37	21.68
2140	NASDAQ	SLRC	Wed, Aug 8, 2018	21.45	21.58	21.30	21.45
2139	NASDAQ	SLRC	Tue, Aug 7, 2018	22.00	22.00	21.41	21.58
2138	NASDAQ	SLRC	Mon, Aug 6, 2018	21.49	21.55	21.42	21.55
2137	NASDAQ	SLRC	Fri, Aug 3, 2018	21.39	21.52	21.25	21.48
2136	NASDAQ	SLRC	Thu, Aug 2, 2018	21.16	21.38	21.05	21.37
2135	NASDAQ	SLRC	Wed, Aug 1, 2018	21.23	21.29	21.04	21.22
2134	NASDAQ	SLRC	Tue, Jul 31, 2018	21.25	21.30	21.01	21.28
2133	NASDAQ	SLRC	Mon, Jul 30, 2018	21.20	21.35	20.96	21.31
2132	NASDAQ	SLRC	Fri, Jul 27, 2018	20.77	21.22	20.73	21.19
2131	NASDAQ	SLRC	Thu, Jul 26, 2018	20.79	20.94	20.71	20.83
2130	NASDAQ	SLRC	Wed, Jul 25, 2018	20.95	20.95	20.65	20.70
2129	NASDAQ	SLRC	Tue, Jul 24, 2018	20.79	20.87	20.74	20.80
2128	NASDAQ	SLRC	Mon, Jul 23, 2018	20.92	21.02	20.73	20.74
2127	NASDAQ	SLRC	Fri, Jul 20, 2018	21.07	21.07	20.85	20.90
2126	NASDAQ	SLRC	Thu, Jul 19, 2018	21.04	21.20	21.03	21.06
2125	NASDAQ	SLRC	Wed, Jul 18, 2018	20.90	21.08	20.89	21.04
2124	NASDAQ	SLRC	Tue, Jul 17, 2018	20.75	20.88	20.70	20.88
2123	NASDAQ	SLRC	Mon, Jul 16, 2018	20.84	20.84	20.64	20.74
2122	NASDAQ	SLRC	Fri, Jul 13, 2018	20.54	20.77	20.50	20.74
2121	NASDAQ	SLRC	Thu, Jul 12, 2018	20.73	20.76	20.46	20.56
2120	NASDAQ	SLRC	Wed, Jul 11, 2018	20.34	20.92	20.34	20.66
2119	NASDAQ	SLRC	Tue, Jul 10, 2018	20.95	20.99	20.67	20.74
2118	NASDAQ	SLRC	Mon, Jul 9, 2018	20.87	20.93	20.80	20.90
2117	NASDAQ	SLRC	Fri, Jul 6, 2018	20.89	21.03	20.78	20.79
2116	NASDAQ	SLRC	Thu, Jul 5, 2018	20.81	20.95	20.72	20.86
2115	NASDAQ	SLRC	Tue, Jul 3, 2018	20.70	20.86	20.55	20.76
2114	NASDAQ	SLRC	Mon, Jul 2, 2018	20.44	20.65	20.36	20.60
2113	NASDAQ	SLRC	Fri, Jun 29, 2018	20.34	20.56	20.34	20.44
2112	NASDAQ	SLRC	Thu, Jun 28, 2018	20.37	20.49	20.24	20.30
2111	NASDAQ	SLRC	Wed, Jun 27, 2018	20.56	20.65	20.37	20.37
2110	NASDAQ	SLRC	Tue, Jun 26, 2018	20.57	20.65	20.53	20.55
2109	NASDAQ	SLRC	Mon, Jun 25, 2018	20.66	20.76	20.47	20.59
2108	NASDAQ	SLRC	Fri, Jun 22, 2018	20.94	21.00	20.61	20.66
2107	NASDAQ	SLRC	Thu, Jun 21, 2018	21.13	21.13	20.86	20.86
2106	NASDAQ	SLRC	Wed, Jun 20, 2018	21.07	21.22	21.07	21.12
2105	NASDAQ	SLRC	Tue, Jun 19, 2018	21.23	21.63	21.14	21.40
2104	NASDAQ	SLRC	Mon, Jun 18, 2018	21.27	21.49	21.16	21.23
2103	NASDAQ	SLRC	Fri, Jun 15, 2018	21.13	21.28	20.99	21.26
2102	NASDAQ	SLRC	Thu, Jun 14, 2018	21.06	21.22	20.91	21.13
2101	NASDAQ	SLRC	Wed, Jun 13, 2018	21.21	21.23	21.00	21.12
2100	NASDAQ	SLRC	Tue, Jun 12, 2018	21.23	21.33	21.11	21.21
2099	NASDAQ	SLRC	Mon, Jun 11, 2018	21.31	21.35	21.18	21.27
2098	NASDAQ	SLRC	Fri, Jun 8, 2018	21.38	21.56	21.29	21.31
2097	NASDAQ	SLRC	Thu, Jun 7, 2018	21.46	21.57	21.37	21.38
2096	NASDAQ	SLRC	Wed, Jun 6, 2018	21.52	21.56	21.22	21.51
2095	NASDAQ	SLRC	Tue, Jun 5, 2018	21.63	21.64	21.37	21.59
2094	NASDAQ	SLRC	Mon, Jun 4, 2018	21.66	21.69	21.51	21.68
2093	NASDAQ	SLRC	Fri, Jun 1, 2018	21.63	21.68	21.25	21.61
2092	NASDAQ	SLRC	Thu, May 31, 2018	21.53	21.64	21.29	21.61
2091	NASDAQ	SLRC	Wed, May 30, 2018	21.60	21.63	21.40	21.46
2090	NASDAQ	SLRC	Tue, May 29, 2018	21.59	21.63	21.46	21.52
2089	NASDAQ	SLRC	Fri, May 25, 2018	21.62	21.68	21.42	21.68
2088	NASDAQ	SLRC	Thu, May 24, 2018	21.65	21.68	21.38	21.65
2087	NASDAQ	SLRC	Wed, May 23, 2018	21.57	21.67	21.39	21.65
2086	NASDAQ	SLRC	Tue, May 22, 2018	21.55	21.62	21.36	21.60
2085	NASDAQ	SLRC	Mon, May 21, 2018	21.45	21.60	21.40	21.49
2084	NASDAQ	SLRC	Fri, May 18, 2018	21.48	21.56	21.10	21.44
2083	NASDAQ	SLRC	Thu, May 17, 2018	21.48	21.55	21.22	21.45
2082	NASDAQ	SLRC	Wed, May 16, 2018	21.44	21.55	21.40	21.44
2081	NASDAQ	SLRC	Tue, May 15, 2018	21.23	21.41	21.10	21.40
2080	NASDAQ	SLRC	Mon, May 14, 2018	21.48	21.48	21.19	21.23
2079	NASDAQ	SLRC	Fri, May 11, 2018	21.40	21.47	21.32	21.44
2078	NASDAQ	SLRC	Thu, May 10, 2018	21.45	21.45	21.26	21.33
2077	NASDAQ	SLRC	Wed, May 9, 2018	21.35	21.48	21.25	21.37
2076	NASDAQ	SLRC	Tue, May 8, 2018	20.77	21.40	20.77	21.27
2075	NASDAQ	SLRC	Mon, May 7, 2018	20.61	20.75	20.55	20.73
2074	NASDAQ	SLRC	Fri, May 4, 2018	20.53	20.66	20.39	20.60
2073	NASDAQ	SLRC	Thu, May 3, 2018	20.44	20.62	20.39	20.54
2072	NASDAQ	SLRC	Wed, May 2, 2018	20.35	20.53	20.29	20.47
2071	NASDAQ	SLRC	Tue, May 1, 2018	20.39	20.40	20.30	20.36
2070	NASDAQ	SLRC	Mon, Apr 30, 2018	20.58	20.58	20.35	20.38
2069	NASDAQ	SLRC	Fri, Apr 27, 2018	20.35	20.56	20.32	20.54
2068	NASDAQ	SLRC	Thu, Apr 26, 2018	20.40	20.44	20.32	20.34
2067	NASDAQ	SLRC	Wed, Apr 25, 2018	20.40	20.43	20.31	20.36
2066	NASDAQ	SLRC	Tue, Apr 24, 2018	20.48	20.58	20.38	20.39
2065	NASDAQ	SLRC	Mon, Apr 23, 2018	20.49	20.49	20.32	20.38
2064	NASDAQ	SLRC	Fri, Apr 20, 2018	20.38	20.45	20.27	20.45
2063	NASDAQ	SLRC	Thu, Apr 19, 2018	20.42	20.49	20.32	20.32
2062	NASDAQ	SLRC	Wed, Apr 18, 2018	20.57	20.61	20.37	20.41
2061	NASDAQ	SLRC	Tue, Apr 17, 2018	20.60	20.62	20.45	20.49
2060	NASDAQ	SLRC	Mon, Apr 16, 2018	20.44	20.52	20.37	20.50
2059	NASDAQ	SLRC	Fri, Apr 13, 2018	20.53	20.53	20.27	20.35
2058	NASDAQ	SLRC	Thu, Apr 12, 2018	20.50	20.56	20.45	20.50
2057	NASDAQ	SLRC	Wed, Apr 11, 2018	20.56	20.69	20.41	20.43
2056	NASDAQ	SLRC	Tue, Apr 10, 2018	20.64	20.71	20.51	20.56
2055	NASDAQ	SLRC	Mon, Apr 9, 2018	20.69	20.69	20.53	20.54
2054	NASDAQ	SLRC	Fri, Apr 6, 2018	20.78	20.81	20.56	20.64
2053	NASDAQ	SLRC	Thu, Apr 5, 2018	20.50	20.95	20.50	20.86
2052	NASDAQ	SLRC	Wed, Apr 4, 2018	20.20	20.59	20.20	20.45
2051	NASDAQ	SLRC	Tue, Apr 3, 2018	20.26	20.38	20.22	20.29
2050	NASDAQ	SLRC	Mon, Apr 2, 2018	20.27	20.33	20.04	20.20
2049	NASDAQ	SLRC	Thu, Mar 29, 2018	20.10	20.43	20.10	20.31
2048	NASDAQ	SLRC	Wed, Mar 28, 2018	20.28	20.37	20.04	20.07
2047	NASDAQ	SLRC	Tue, Mar 27, 2018	20.27	20.34	20.16	20.21
2046	NASDAQ	SLRC	Mon, Mar 26, 2018	20.28	20.37	20.10	20.26
2045	NASDAQ	SLRC	Fri, Mar 23, 2018	20.70	20.70	20.01	20.04
2044	NASDAQ	SLRC	Thu, Mar 22, 2018	20.40	20.76	20.40	20.67
2043	NASDAQ	SLRC	Wed, Mar 21, 2018	20.40	20.46	20.05	20.38
2042	NASDAQ	SLRC	Tue, Mar 20, 2018	20.65	20.82	20.56	20.63
2041	NASDAQ	SLRC	Mon, Mar 19, 2018	20.63	20.88	20.58	20.65
2040	NASDAQ	SLRC	Fri, Mar 16, 2018	20.56	20.72	20.47	20.63
2039	NASDAQ	SLRC	Thu, Mar 15, 2018	20.78	20.89	20.40	20.49
2038	NASDAQ	SLRC	Wed, Mar 14, 2018	20.89	21.03	20.63	20.79
2037	NASDAQ	SLRC	Tue, Mar 13, 2018	21.16	21.16	20.57	20.91
2036	NASDAQ	SLRC	Mon, Mar 12, 2018	20.64	21.19	20.44	21.08
2035	NASDAQ	SLRC	Fri, Mar 9, 2018	20.49	20.77	20.41	20.65
2034	NASDAQ	SLRC	Thu, Mar 8, 2018	20.49	20.54	20.36	20.42
2033	NASDAQ	SLRC	Wed, Mar 7, 2018	20.48	20.60	20.31	20.47
2032	NASDAQ	SLRC	Tue, Mar 6, 2018	20.58	20.68	20.40	20.63
2031	NASDAQ	SLRC	Mon, Mar 5, 2018	20.43	20.60	20.34	20.57
2030	NASDAQ	SLRC	Fri, Mar 2, 2018	20.39	20.57	20.29	20.49
2029	NASDAQ	SLRC	Thu, Mar 1, 2018	20.38	20.54	20.29	20.40
2028	NASDAQ	SLRC	Wed, Feb 28, 2018	20.47	20.67	20.26	20.30
2027	NASDAQ	SLRC	Tue, Feb 27, 2018	20.47	20.68	20.35	20.37
2026	NASDAQ	SLRC	Mon, Feb 26, 2018	20.69	20.75	20.35	20.45
2025	NASDAQ	SLRC	Fri, Feb 23, 2018	20.60	20.80	20.33	20.70
2024	NASDAQ	SLRC	Thu, Feb 22, 2018	20.44	20.78	20.39	20.53
2023	NASDAQ	SLRC	Wed, Feb 21, 2018	20.44	20.56	20.29	20.41
2022	NASDAQ	SLRC	Tue, Feb 20, 2018	20.36	20.64	20.22	20.37
2021	NASDAQ	SLRC	Fri, Feb 16, 2018	20.28	20.56	20.28	20.47
2020	NASDAQ	SLRC	Thu, Feb 15, 2018	20.56	20.56	20.26	20.31
2019	NASDAQ	SLRC	Wed, Feb 14, 2018	20.44	20.53	20.28	20.49
2018	NASDAQ	SLRC	Tue, Feb 13, 2018	20.35	20.55	20.22	20.55
2017	NASDAQ	SLRC	Mon, Feb 12, 2018	20.25	20.43	20.12	20.38
2016	NASDAQ	SLRC	Fri, Feb 9, 2018	20.43	20.61	20.00	20.17
2015	NASDAQ	SLRC	Thu, Feb 8, 2018	20.44	20.77	20.25	20.27
2014	NASDAQ	SLRC	Wed, Feb 7, 2018	20.23	20.52	20.23	20.40
2013	NASDAQ	SLRC	Tue, Feb 6, 2018	19.82	20.34	19.70	20.22
2012	NASDAQ	SLRC	Mon, Feb 5, 2018	20.48	20.48	19.92	20.02
2011	NASDAQ	SLRC	Fri, Feb 2, 2018	21.09	21.09	20.59	20.64
2010	NASDAQ	SLRC	Thu, Feb 1, 2018	20.97	21.27	20.89	21.23
2009	NASDAQ	SLRC	Wed, Jan 31, 2018	21.12	21.22	20.89	21.00
2008	NASDAQ	SLRC	Tue, Jan 30, 2018	21.11	21.25	20.98	21.02
2007	NASDAQ	SLRC	Mon, Jan 29, 2018	21.25	21.34	21.18	21.18
2006	NASDAQ	SLRC	Fri, Jan 26, 2018	21.28	21.30	21.18	21.28
2005	NASDAQ	SLRC	Thu, Jan 25, 2018	21.31	21.31	21.09	21.24
2004	NASDAQ	SLRC	Wed, Jan 24, 2018	21.33	21.36	21.21	21.23
2003	NASDAQ	SLRC	Tue, Jan 23, 2018	21.16	21.27	21.15	21.22
2002	NASDAQ	SLRC	Mon, Jan 22, 2018	21.14	21.23	21.11	21.18
2001	NASDAQ	SLRC	Fri, Jan 19, 2018	21.10	21.15	21.09	21.13
2000	NASDAQ	SLRC	Thu, Jan 18, 2018	21.14	21.16	21.01	21.10
1999	NASDAQ	SLRC	Wed, Jan 17, 2018	21.05	21.19	20.98	21.10
1998	NASDAQ	SLRC	Tue, Jan 16, 2018	21.37	21.37	20.93	21.00
1997	NASDAQ	SLRC	Fri, Jan 12, 2018	20.85	21.28	20.59	20.89
1996	NASDAQ	SLRC	Thu, Jan 11, 2018	20.34	20.39	20.12	20.21
1995	NASDAQ	SLRC	Wed, Jan 10, 2018	20.03	20.33	20.00	20.31
1994	NASDAQ	SLRC	Tue, Jan 9, 2018	20.31	20.31	19.95	19.97
1993	NASDAQ	SLRC	Mon, Jan 8, 2018	20.13	20.39	20.06	20.32
1992	NASDAQ	SLRC	Fri, Jan 5, 2018	20.09	20.30	20.04	20.13
1991	NASDAQ	SLRC	Thu, Jan 4, 2018	20.04	20.38	20.03	20.09
1990	NASDAQ	SLRC	Wed, Jan 3, 2018	20.16	20.17	20.00	20.04
1989	NASDAQ	SLRC	Tue, Jan 2, 2018	20.13	20.21	20.05	20.08
1988	NASDAQ	SLRC	Fri, Dec 29, 2017	20.14	20.24	20.02	20.21
1987	NASDAQ	SLRC	Thu, Dec 28, 2017	20.17	20.20	20.01	20.11
1986	NASDAQ	SLRC	Wed, Dec 27, 2017	20.12	20.28	20.11	20.16
1985	NASDAQ	SLRC	Tue, Dec 26, 2017	20.15	20.30	20.06	20.09
1984	NASDAQ	SLRC	Fri, Dec 22, 2017	20.23	20.32	20.01	20.15
1983	NASDAQ	SLRC	Thu, Dec 21, 2017	20.09	20.33	19.97	20.25
1982	NASDAQ	SLRC	Wed, Dec 20, 2017	20.00	20.22	19.90	20.08
1981	NASDAQ	SLRC	Tue, Dec 19, 2017	20.49	20.60	20.37	20.40
1980	NASDAQ	SLRC	Mon, Dec 18, 2017	20.45	20.87	20.30	20.40
1979	NASDAQ	SLRC	Fri, Dec 15, 2017	20.27	20.63	20.25	20.37
1978	NASDAQ	SLRC	Thu, Dec 14, 2017	20.44	20.53	20.25	20.28
1977	NASDAQ	SLRC	Wed, Dec 13, 2017	20.38	20.74	20.35	20.44
1976	NASDAQ	SLRC	Tue, Dec 12, 2017	20.68	20.83	20.33	20.44
1975	NASDAQ	SLRC	Mon, Dec 11, 2017	20.80	20.96	20.57	20.75
1974	NASDAQ	SLRC	Fri, Dec 8, 2017	20.73	21.02	20.73	20.81
1973	NASDAQ	SLRC	Thu, Dec 7, 2017	20.93	21.03	20.66	20.69
1972	NASDAQ	SLRC	Wed, Dec 6, 2017	20.88	21.07	20.66	20.92
1971	NASDAQ	SLRC	Tue, Dec 5, 2017	21.19	21.25	20.83	20.88
1970	NASDAQ	SLRC	Mon, Dec 4, 2017	21.44	21.48	21.13	21.25
1969	NASDAQ	SLRC	Fri, Dec 1, 2017	21.36	21.57	20.98	21.31
1968	NASDAQ	SLRC	Thu, Nov 30, 2017	21.44	21.59	21.21	21.38
1967	NASDAQ	SLRC	Wed, Nov 29, 2017	22.01	22.05	21.36	21.41
1966	NASDAQ	SLRC	Tue, Nov 28, 2017	22.03	22.11	21.78	21.97
1965	NASDAQ	SLRC	Mon, Nov 27, 2017	22.05	22.07	21.86	21.99
1964	NASDAQ	SLRC	Fri, Nov 24, 2017	22.06	22.37	21.88	22.02
1963	NASDAQ	SLRC	Wed, Nov 22, 2017	21.80	22.19	21.80	22.01
1962	NASDAQ	SLRC	Tue, Nov 21, 2017	21.86	21.93	21.64	21.69
1961	NASDAQ	SLRC	Mon, Nov 20, 2017	22.02	22.02	21.70	21.77
1960	NASDAQ	SLRC	Fri, Nov 17, 2017	21.80	22.00	21.64	21.94
1959	NASDAQ	SLRC	Thu, Nov 16, 2017	21.89	22.00	21.63	21.92
1958	NASDAQ	SLRC	Wed, Nov 15, 2017	22.04	22.16	21.61	21.90
1957	NASDAQ	SLRC	Tue, Nov 14, 2017	22.05	22.55	22.03	22.12
1956	NASDAQ	SLRC	Mon, Nov 13, 2017	21.61	22.45	21.61	22.19
1955	NASDAQ	SLRC	Fri, Nov 10, 2017	21.83	22.05	21.64	21.70
1954	NASDAQ	SLRC	Thu, Nov 9, 2017	22.34	22.49	21.83	21.83
1953	NASDAQ	SLRC	Wed, Nov 8, 2017	21.74	22.52	21.74	22.46
1952	NASDAQ	SLRC	Tue, Nov 7, 2017	21.76	21.92	21.55	21.78
1951	NASDAQ	SLRC	Mon, Nov 6, 2017	21.70	21.94	21.62	21.77
1950	NASDAQ	SLRC	Fri, Nov 3, 2017	21.10	21.47	21.10	21.38
1949	NASDAQ	SLRC	Thu, Nov 2, 2017	21.22	21.44	20.97	21.10
1948	NASDAQ	SLRC	Wed, Nov 1, 2017	21.23	21.40	21.10	21.22
1947	NASDAQ	SLRC	Tue, Oct 31, 2017	21.43	21.48	21.18	21.21
1946	NASDAQ	SLRC	Mon, Oct 30, 2017	21.50	21.52	21.19	21.33
1945	NASDAQ	SLRC	Fri, Oct 27, 2017	21.37	21.56	21.12	21.51
1944	NASDAQ	SLRC	Thu, Oct 26, 2017	21.30	21.33	21.10	21.29
1943	NASDAQ	SLRC	Wed, Oct 25, 2017	21.70	21.70	21.20	21.29
1942	NASDAQ	SLRC	Tue, Oct 24, 2017	21.58	21.69	21.50	21.65
1941	NASDAQ	SLRC	Mon, Oct 23, 2017	21.52	21.70	21.29	21.56
1940	NASDAQ	SLRC	Fri, Oct 20, 2017	21.44	21.60	21.43	21.47
1939	NASDAQ	SLRC	Thu, Oct 19, 2017	21.37	21.41	21.21	21.32
1938	NASDAQ	SLRC	Wed, Oct 18, 2017	21.55	21.65	21.44	21.53
1937	NASDAQ	SLRC	Tue, Oct 17, 2017	21.73	21.73	21.40	21.44
1936	NASDAQ	SLRC	Mon, Oct 16, 2017	21.67	21.75	21.53	21.69
1935	NASDAQ	SLRC	Fri, Oct 13, 2017	21.46	21.73	21.46	21.66
1934	NASDAQ	SLRC	Thu, Oct 12, 2017	21.73	21.74	21.41	21.47
1933	NASDAQ	SLRC	Wed, Oct 11, 2017	21.59	21.77	21.52	21.72
1932	NASDAQ	SLRC	Tue, Oct 10, 2017	21.59	21.62	21.46	21.56
1931	NASDAQ	SLRC	Mon, Oct 9, 2017	21.71	21.86	21.50	21.57
1930	NASDAQ	SLRC	Fri, Oct 6, 2017	21.80	21.91	21.72	21.73
1929	NASDAQ	SLRC	Thu, Oct 5, 2017	21.80	21.85	21.68	21.81
1928	NASDAQ	SLRC	Wed, Oct 4, 2017	21.70	21.79	21.59	21.76
1927	NASDAQ	SLRC	Tue, Oct 3, 2017	21.50	21.80	21.35	21.61
1926	NASDAQ	SLRC	Mon, Oct 2, 2017	21.67	21.77	21.37	21.56
1925	NASDAQ	SLRC	Fri, Sep 29, 2017	21.58	21.80	21.37	21.64
1924	NASDAQ	SLRC	Thu, Sep 28, 2017	21.24	21.66	21.09	21.62
1923	NASDAQ	SLRC	Wed, Sep 27, 2017	21.12	21.30	20.88	21.24
1922	NASDAQ	SLRC	Tue, Sep 26, 2017	20.80	21.25	20.76	21.12
1921	NASDAQ	SLRC	Mon, Sep 25, 2017	20.65	20.91	20.60	20.79
1920	NASDAQ	SLRC	Fri, Sep 22, 2017	20.47	20.65	20.38	20.62
1919	NASDAQ	SLRC	Thu, Sep 21, 2017	20.43	20.44	20.17	20.44
1918	NASDAQ	SLRC	Wed, Sep 20, 2017	20.37	20.55	20.28	20.40
1917	NASDAQ	SLRC	Tue, Sep 19, 2017	20.75	20.76	20.63	20.65
1916	NASDAQ	SLRC	Mon, Sep 18, 2017	20.80	20.84	20.59	20.63
1915	NASDAQ	SLRC	Fri, Sep 15, 2017	20.72	20.91	20.65	20.80
1914	NASDAQ	SLRC	Thu, Sep 14, 2017	20.78	20.84	20.73	20.81
1913	NASDAQ	SLRC	Wed, Sep 13, 2017	20.82	20.92	20.71	20.89
1912	NASDAQ	SLRC	Tue, Sep 12, 2017	21.07	21.15	20.90	20.92
1911	NASDAQ	SLRC	Mon, Sep 11, 2017	21.19	21.30	21.10	21.14
1910	NASDAQ	SLRC	Fri, Sep 8, 2017	21.23	21.42	21.18	21.19
1909	NASDAQ	SLRC	Thu, Sep 7, 2017	21.29	21.35	21.15	21.31
1908	NASDAQ	SLRC	Wed, Sep 6, 2017	21.37	21.52	21.19	21.38
1907	NASDAQ	SLRC	Tue, Sep 5, 2017	21.52	21.68	21.27	21.40
1906	NASDAQ	SLRC	Fri, Sep 1, 2017	21.36	21.69	21.34	21.52
1905	NASDAQ	SLRC	Thu, Aug 31, 2017	21.73	21.83	21.16	21.37
1904	NASDAQ	SLRC	Wed, Aug 30, 2017	21.86	21.89	21.61	21.63
1903	NASDAQ	SLRC	Tue, Aug 29, 2017	21.59	21.99	21.47	21.87
1902	NASDAQ	SLRC	Mon, Aug 28, 2017	21.60	21.87	21.55	21.70
1901	NASDAQ	SLRC	Fri, Aug 25, 2017	21.53	21.76	21.50	21.50
1900	NASDAQ	SLRC	Thu, Aug 24, 2017	21.57	21.86	21.53	21.53
1899	NASDAQ	SLRC	Wed, Aug 23, 2017	21.68	21.97	21.52	21.55
1898	NASDAQ	SLRC	Tue, Aug 22, 2017	21.73	21.95	21.73	21.85
1897	NASDAQ	SLRC	Mon, Aug 21, 2017	21.46	21.78	21.37	21.74
1896	NASDAQ	SLRC	Fri, Aug 18, 2017	21.39	21.48	21.32	21.36
1895	NASDAQ	SLRC	Thu, Aug 17, 2017	21.45	21.58	21.39	21.41
1894	NASDAQ	SLRC	Wed, Aug 16, 2017	21.36	21.48	21.35	21.41
1893	NASDAQ	SLRC	Tue, Aug 15, 2017	21.45	21.54	21.38	21.44
1892	NASDAQ	SLRC	Mon, Aug 14, 2017	21.45	21.63	21.39	21.42
1891	NASDAQ	SLRC	Fri, Aug 11, 2017	21.67	21.68	21.26	21.42
1890	NASDAQ	SLRC	Thu, Aug 10, 2017	21.82	21.86	21.67	21.71
1889	NASDAQ	SLRC	Wed, Aug 9, 2017	21.90	21.98	21.76	21.88
1888	NASDAQ	SLRC	Tue, Aug 8, 2017	21.94	22.06	21.86	21.97
1887	NASDAQ	SLRC	Mon, Aug 7, 2017	22.08	22.08	21.84	21.99
1886	NASDAQ	SLRC	Fri, Aug 4, 2017	22.02	22.07	21.80	22.07
1885	NASDAQ	SLRC	Thu, Aug 3, 2017	22.05	22.14	21.88	22.00
1884	NASDAQ	SLRC	Wed, Aug 2, 2017	22.00	22.10	21.84	22.08
1883	NASDAQ	SLRC	Tue, Aug 1, 2017	21.94	22.10	21.79	22.06
1882	NASDAQ	SLRC	Mon, Jul 31, 2017	21.89	21.99	21.71	21.85
1881	NASDAQ	SLRC	Fri, Jul 28, 2017	21.85	21.95	21.68	21.85
1880	NASDAQ	SLRC	Thu, Jul 27, 2017	21.94	21.94	21.71	21.87
1879	NASDAQ	SLRC	Wed, Jul 26, 2017	21.84	21.99	21.82	21.95
1878	NASDAQ	SLRC	Tue, Jul 25, 2017	21.82	21.94	21.76	21.83
1877	NASDAQ	SLRC	Mon, Jul 24, 2017	21.91	21.93	21.69	21.78
1876	NASDAQ	SLRC	Fri, Jul 21, 2017	21.95	21.95	21.79	21.92
1875	NASDAQ	SLRC	Thu, Jul 20, 2017	21.98	22.04	21.80	21.95
1874	NASDAQ	SLRC	Wed, Jul 19, 2017	22.11	22.11	21.85	21.90
1873	NASDAQ	SLRC	Tue, Jul 18, 2017	21.78	22.08	21.57	22.00
1872	NASDAQ	SLRC	Mon, Jul 17, 2017	21.78	21.92	21.77	21.80
1871	NASDAQ	SLRC	Fri, Jul 14, 2017	21.94	21.95	21.75	21.79
1870	NASDAQ	SLRC	Thu, Jul 13, 2017	21.93	22.07	21.81	21.91
1869	NASDAQ	SLRC	Wed, Jul 12, 2017	21.87	21.94	21.82	21.84
1868	NASDAQ	SLRC	Tue, Jul 11, 2017	22.00	22.03	21.72	21.79
1867	NASDAQ	SLRC	Mon, Jul 10, 2017	21.62	22.14	21.57	22.08
1866	NASDAQ	SLRC	Fri, Jul 7, 2017	21.85	21.90	21.50	21.84
1865	NASDAQ	SLRC	Thu, Jul 6, 2017	21.68	21.83	21.50	21.78
1864	NASDAQ	SLRC	Wed, Jul 5, 2017	21.75	21.92	21.58	21.64
1863	NASDAQ	SLRC	Mon, Jul 3, 2017	21.92	21.97	21.71	21.90
1862	NASDAQ	SLRC	Fri, Jun 30, 2017	21.84	22.01	21.57	21.87
1861	NASDAQ	SLRC	Thu, Jun 29, 2017	21.78	21.84	21.55	21.80
1860	NASDAQ	SLRC	Wed, Jun 28, 2017	21.74	21.88	21.52	21.67
1859	NASDAQ	SLRC	Tue, Jun 27, 2017	21.79	21.86	21.57	21.62
1858	NASDAQ	SLRC	Mon, Jun 26, 2017	21.76	22.00	21.72	21.80
1857	NASDAQ	SLRC	Fri, Jun 23, 2017	21.52	21.78	21.50	21.73
1856	NASDAQ	SLRC	Thu, Jun 22, 2017	21.66	21.82	21.50	21.52
1855	NASDAQ	SLRC	Wed, Jun 21, 2017	21.67	21.83	21.62	21.66
1854	NASDAQ	SLRC	Tue, Jun 20, 2017	21.55	21.71	21.50	21.62
1853	NASDAQ	SLRC	Mon, Jun 19, 2017	21.92	22.12	21.87	21.95
1852	NASDAQ	SLRC	Fri, Jun 16, 2017	21.90	21.90	21.70	21.78
1851	NASDAQ	SLRC	Thu, Jun 15, 2017	21.85	21.92	21.58	21.81
1850	NASDAQ	SLRC	Wed, Jun 14, 2017	22.10	22.11	21.72	21.95
1849	NASDAQ	SLRC	Tue, Jun 13, 2017	22.05	22.22	21.68	22.12
1848	NASDAQ	SLRC	Mon, Jun 12, 2017	21.92	22.09	21.73	22.03
1847	NASDAQ	SLRC	Fri, Jun 9, 2017	21.48	21.96	21.48	21.95
1846	NASDAQ	SLRC	Thu, Jun 8, 2017	21.54	21.61	21.42	21.48
1845	NASDAQ	SLRC	Wed, Jun 7, 2017	21.68	21.74	21.45	21.53
1844	NASDAQ	SLRC	Tue, Jun 6, 2017	21.67	21.78	21.60	21.66
1843	NASDAQ	SLRC	Mon, Jun 5, 2017	21.72	21.82	21.65	21.70
1842	NASDAQ	SLRC	Fri, Jun 2, 2017	21.72	21.82	21.69	21.73
1841	NASDAQ	SLRC	Thu, Jun 1, 2017	21.63	21.74	21.46	21.72
1840	NASDAQ	SLRC	Wed, May 31, 2017	21.67	21.75	21.41	21.61
1839	NASDAQ	SLRC	Tue, May 30, 2017	21.91	21.91	21.51	21.65
1838	NASDAQ	SLRC	Fri, May 26, 2017	21.91	22.00	21.79	21.92
1837	NASDAQ	SLRC	Thu, May 25, 2017	22.15	22.15	21.89	21.92
1836	NASDAQ	SLRC	Wed, May 24, 2017	21.92	22.11	21.83	22.04
1835	NASDAQ	SLRC	Tue, May 23, 2017	21.80	21.97	21.58	21.84
1834	NASDAQ	SLRC	Mon, May 22, 2017	21.67	21.78	21.55	21.71
1833	NASDAQ	SLRC	Fri, May 19, 2017	21.58	21.75	21.49	21.50
1832	NASDAQ	SLRC	Thu, May 18, 2017	21.59	21.69	21.50	21.56
1831	NASDAQ	SLRC	Wed, May 17, 2017	22.00	22.09	21.51	21.69
1830	NASDAQ	SLRC	Tue, May 16, 2017	22.09	22.16	22.02	22.13
1829	NASDAQ	SLRC	Mon, May 15, 2017	21.99	22.18	21.94	22.09
1828	NASDAQ	SLRC	Fri, May 12, 2017	21.86	22.08	21.78	21.91
1827	NASDAQ	SLRC	Thu, May 11, 2017	21.48	21.88	21.48	21.87
1826	NASDAQ	SLRC	Wed, May 10, 2017	21.46	21.60	21.39	21.50
1825	NASDAQ	SLRC	Tue, May 9, 2017	21.58	21.65	21.43	21.47
1824	NASDAQ	SLRC	Mon, May 8, 2017	21.58	21.72	21.38	21.63
1823	NASDAQ	SLRC	Fri, May 5, 2017	21.24	21.60	21.20	21.58
1822	NASDAQ	SLRC	Thu, May 4, 2017	21.76	21.76	21.10	21.13
1821	NASDAQ	SLRC	Wed, May 3, 2017	22.30	22.30	21.41	21.75
1820	NASDAQ	SLRC	Tue, May 2, 2017	22.54	22.60	22.32	22.58
1819	NASDAQ	SLRC	Mon, May 1, 2017	22.63	22.67	22.21	22.54
1818	NASDAQ	SLRC	Fri, Apr 28, 2017	22.94	22.94	22.67	22.81
1817	NASDAQ	SLRC	Thu, Apr 27, 2017	22.88	22.94	22.79	22.91
1816	NASDAQ	SLRC	Wed, Apr 26, 2017	22.80	22.94	22.78	22.82
1815	NASDAQ	SLRC	Tue, Apr 25, 2017	22.74	22.86	22.70	22.82
1814	NASDAQ	SLRC	Mon, Apr 24, 2017	22.82	22.82	22.53	22.70
1813	NASDAQ	SLRC	Fri, Apr 21, 2017	22.60	22.66	22.48	22.55
1812	NASDAQ	SLRC	Thu, Apr 20, 2017	22.47	22.60	22.30	22.54
1811	NASDAQ	SLRC	Wed, Apr 19, 2017	22.64	22.64	22.38	22.44
1810	NASDAQ	SLRC	Tue, Apr 18, 2017	22.61	22.64	22.54	22.62
1809	NASDAQ	SLRC	Mon, Apr 17, 2017	22.56	22.62	22.52	22.56
1808	NASDAQ	SLRC	Thu, Apr 13, 2017	22.56	22.72	22.50	22.56
1807	NASDAQ	SLRC	Wed, Apr 12, 2017	22.66	22.74	22.54	22.59
1806	NASDAQ	SLRC	Tue, Apr 11, 2017	22.56	22.81	22.56	22.67
1805	NASDAQ	SLRC	Mon, Apr 10, 2017	22.68	22.73	22.57	22.58
1804	NASDAQ	SLRC	Fri, Apr 7, 2017	22.78	22.88	22.62	22.67
1803	NASDAQ	SLRC	Thu, Apr 6, 2017	22.70	22.81	22.57	22.79
1802	NASDAQ	SLRC	Wed, Apr 5, 2017	22.79	22.82	22.58	22.69
1801	NASDAQ	SLRC	Tue, Apr 4, 2017	22.50	22.80	22.50	22.72
1800	NASDAQ	SLRC	Mon, Apr 3, 2017	22.62	22.68	22.50	22.65
1799	NASDAQ	SLRC	Fri, Mar 31, 2017	22.50	22.70	22.42	22.61
1798	NASDAQ	SLRC	Thu, Mar 30, 2017	22.24	22.50	22.00	22.50
1797	NASDAQ	SLRC	Wed, Mar 29, 2017	22.02	22.25	22.02	22.18
1796	NASDAQ	SLRC	Tue, Mar 28, 2017	21.95	22.15	21.91	22.03
1795	NASDAQ	SLRC	Mon, Mar 27, 2017	21.63	21.95	21.58	21.91
1794	NASDAQ	SLRC	Fri, Mar 24, 2017	21.81	21.97	21.69	21.82
1793	NASDAQ	SLRC	Thu, Mar 23, 2017	21.86	22.04	21.68	21.81
1792	NASDAQ	SLRC	Wed, Mar 22, 2017	21.77	21.85	21.55	21.73
1791	NASDAQ	SLRC	Tue, Mar 21, 2017	22.02	22.02	21.73	21.75
1790	NASDAQ	SLRC	Mon, Mar 20, 2017	22.32	22.39	22.22	22.30
1789	NASDAQ	SLRC	Fri, Mar 17, 2017	22.25	22.35	22.15	22.22
1788	NASDAQ	SLRC	Thu, Mar 16, 2017	22.21	22.30	22.10	22.12
1787	NASDAQ	SLRC	Wed, Mar 15, 2017	22.02	22.27	21.90	22.20
1786	NASDAQ	SLRC	Tue, Mar 14, 2017	22.23	22.28	21.91	21.99
1785	NASDAQ	SLRC	Mon, Mar 13, 2017	22.20	22.26	22.11	22.26
1784	NASDAQ	SLRC	Fri, Mar 10, 2017	21.79	22.23	21.79	22.20
1783	NASDAQ	SLRC	Thu, Mar 9, 2017	22.01	22.10	21.70	21.75
1782	NASDAQ	SLRC	Wed, Mar 8, 2017	22.16	22.33	21.88	22.01
1781	NASDAQ	SLRC	Tue, Mar 7, 2017	22.20	22.26	22.01	22.16
1780	NASDAQ	SLRC	Mon, Mar 6, 2017	22.09	22.35	22.09	22.22
1779	NASDAQ	SLRC	Fri, Mar 3, 2017	22.17	22.28	22.06	22.12
1778	NASDAQ	SLRC	Thu, Mar 2, 2017	22.48	22.48	22.11	22.17
1777	NASDAQ	SLRC	Wed, Mar 1, 2017	22.50	22.54	22.28	22.46
1776	NASDAQ	SLRC	Tue, Feb 28, 2017	22.22	22.30	22.05	22.27
1775	NASDAQ	SLRC	Mon, Feb 27, 2017	21.84	22.21	21.75	22.18
1774	NASDAQ	SLRC	Fri, Feb 24, 2017	22.25	22.26	21.53	21.82
1773	NASDAQ	SLRC	Thu, Feb 23, 2017	22.50	22.50	21.91	22.24
1772	NASDAQ	SLRC	Wed, Feb 22, 2017	22.25	22.33	22.09	22.27
1771	NASDAQ	SLRC	Tue, Feb 21, 2017	22.14	22.49	22.10	22.40
1770	NASDAQ	SLRC	Fri, Feb 17, 2017	22.00	22.19	21.92	22.13
1769	NASDAQ	SLRC	Thu, Feb 16, 2017	22.00	22.00	21.88	22.00
1768	NASDAQ	SLRC	Wed, Feb 15, 2017	22.10	22.10	21.82	22.08
1767	NASDAQ	SLRC	Tue, Feb 14, 2017	21.91	22.09	21.74	22.08
1766	NASDAQ	SLRC	Mon, Feb 13, 2017	21.85	21.96	21.82	21.87
1765	NASDAQ	SLRC	Fri, Feb 10, 2017	21.78	21.88	21.75	21.83
1764	NASDAQ	SLRC	Thu, Feb 9, 2017	21.93	21.93	21.78	21.80
1763	NASDAQ	SLRC	Wed, Feb 8, 2017	21.82	21.94	21.73	21.91
1762	NASDAQ	SLRC	Tue, Feb 7, 2017	21.90	21.90	21.69	21.85
1761	NASDAQ	SLRC	Mon, Feb 6, 2017	21.55	21.90	21.50	21.85
1760	NASDAQ	SLRC	Fri, Feb 3, 2017	21.45	21.71	21.26	21.63
1759	NASDAQ	SLRC	Thu, Feb 2, 2017	21.38	21.52	21.38	21.41
1758	NASDAQ	SLRC	Wed, Feb 1, 2017	21.39	21.51	21.25	21.50
1757	NASDAQ	SLRC	Tue, Jan 31, 2017	21.48	21.49	21.21	21.22
1756	NASDAQ	SLRC	Mon, Jan 30, 2017	21.45	21.54	21.29	21.50
1755	NASDAQ	SLRC	Fri, Jan 27, 2017	21.50	21.50	21.23	21.48
1754	NASDAQ	SLRC	Thu, Jan 26, 2017	21.48	21.50	21.39	21.49
1753	NASDAQ	SLRC	Wed, Jan 25, 2017	21.34	21.51	21.21	21.48
1752	NASDAQ	SLRC	Tue, Jan 24, 2017	21.31	21.38	21.20	21.24
1751	NASDAQ	SLRC	Mon, Jan 23, 2017	21.26	21.42	21.19	21.30
1750	NASDAQ	SLRC	Fri, Jan 20, 2017	21.23	21.35	21.13	21.25
1749	NASDAQ	SLRC	Thu, Jan 19, 2017	21.48	21.48	21.18	21.22
1748	NASDAQ	SLRC	Wed, Jan 18, 2017	21.38	21.47	21.20	21.43
1747	NASDAQ	SLRC	Tue, Jan 17, 2017	21.38	21.44	21.29	21.35
1746	NASDAQ	SLRC	Fri, Jan 13, 2017	21.28	21.47	21.22	21.38
1745	NASDAQ	SLRC	Thu, Jan 12, 2017	21.20	21.35	21.09	21.22
1744	NASDAQ	SLRC	Wed, Jan 11, 2017	21.32	21.32	21.05	21.22
1743	NASDAQ	SLRC	Tue, Jan 10, 2017	21.24	21.29	21.05	21.22
1742	NASDAQ	SLRC	Mon, Jan 9, 2017	21.37	21.46	21.23	21.24
1741	NASDAQ	SLRC	Fri, Jan 6, 2017	21.49	21.70	21.26	21.33
1740	NASDAQ	SLRC	Thu, Jan 5, 2017	21.72	21.72	21.37	21.53
1739	NASDAQ	SLRC	Wed, Jan 4, 2017	21.11	21.79	21.02	21.67
1738	NASDAQ	SLRC	Tue, Jan 3, 2017	20.89	21.25	20.73	21.09
1737	NASDAQ	SLRC	Fri, Dec 30, 2016	20.86	20.97	20.54	20.82
1736	NASDAQ	SLRC	Thu, Dec 29, 2016	20.76	20.84	20.58	20.76
1735	NASDAQ	SLRC	Wed, Dec 28, 2016	20.81	20.81	20.55	20.64
1734	NASDAQ	SLRC	Tue, Dec 27, 2016	20.99	20.99	20.63	20.73
1733	NASDAQ	SLRC	Fri, Dec 23, 2016	20.65	21.02	20.55	20.96
1732	NASDAQ	SLRC	Thu, Dec 22, 2016	20.86	21.00	20.37	20.73
1731	NASDAQ	SLRC	Wed, Dec 21, 2016	20.71	21.00	20.71	20.97
1730	NASDAQ	SLRC	Tue, Dec 20, 2016	20.58	20.86	20.55	20.61
1729	NASDAQ	SLRC	Mon, Dec 19, 2016	20.60	20.60	20.42	20.50
1728	NASDAQ	SLRC	Fri, Dec 16, 2016	20.55	20.64	20.50	20.51
1727	NASDAQ	SLRC	Thu, Dec 15, 2016	20.46	20.55	20.38	20.44
1726	NASDAQ	SLRC	Wed, Dec 14, 2016	20.52	20.56	20.43	20.51
1725	NASDAQ	SLRC	Tue, Dec 13, 2016	20.60	20.87	20.46	20.65
1724	NASDAQ	SLRC	Mon, Dec 12, 2016	20.72	21.33	20.64	20.86
1723	NASDAQ	SLRC	Fri, Dec 9, 2016	20.52	20.66	20.45	20.63
1722	NASDAQ	SLRC	Thu, Dec 8, 2016	20.80	20.81	20.46	20.60
1721	NASDAQ	SLRC	Wed, Dec 7, 2016	20.77	20.79	20.61	20.71
1720	NASDAQ	SLRC	Tue, Dec 6, 2016	20.64	20.73	20.43	20.67
1719	NASDAQ	SLRC	Mon, Dec 5, 2016	20.38	20.69	20.30	20.53
1718	NASDAQ	SLRC	Fri, Dec 2, 2016	20.62	20.62	20.22	20.28
1717	NASDAQ	SLRC	Thu, Dec 1, 2016	20.40	20.80	20.37	20.63
1716	NASDAQ	SLRC	Wed, Nov 30, 2016	20.54	20.64	20.14	20.25
1715	NASDAQ	SLRC	Tue, Nov 29, 2016	20.60	20.71	20.42	20.44
1714	NASDAQ	SLRC	Mon, Nov 28, 2016	20.72	20.85	20.60	20.65
1713	NASDAQ	SLRC	Fri, Nov 25, 2016	20.66	20.86	20.58	20.85
1712	NASDAQ	SLRC	Wed, Nov 23, 2016	20.63	20.70	20.46	20.57
1711	NASDAQ	SLRC	Tue, Nov 22, 2016	20.92	20.94	20.51	20.54
1710	NASDAQ	SLRC	Mon, Nov 21, 2016	20.68	20.87	20.68	20.81
1709	NASDAQ	SLRC	Fri, Nov 18, 2016	20.67	20.70	20.38	20.63
1708	NASDAQ	SLRC	Thu, Nov 17, 2016	20.62	20.67	20.46	20.62
1707	NASDAQ	SLRC	Wed, Nov 16, 2016	20.63	20.65	20.50	20.57
1706	NASDAQ	SLRC	Tue, Nov 15, 2016	20.79	20.79	20.51	20.55
1705	NASDAQ	SLRC	Mon, Nov 14, 2016	21.39	21.42	20.63	20.73
1704	NASDAQ	SLRC	Fri, Nov 11, 2016	20.88	21.48	20.71	21.42
1703	NASDAQ	SLRC	Thu, Nov 10, 2016	20.48	21.00	20.46	20.99
1702	NASDAQ	SLRC	Wed, Nov 9, 2016	20.05	20.56	19.88	20.41
1701	NASDAQ	SLRC	Tue, Nov 8, 2016	20.10	20.10	19.90	19.96
1700	NASDAQ	SLRC	Mon, Nov 7, 2016	19.88	20.09	19.86	20.07
1699	NASDAQ	SLRC	Fri, Nov 4, 2016	19.80	19.89	19.56	19.66
1698	NASDAQ	SLRC	Thu, Nov 3, 2016	20.00	20.00	19.26	19.72
1697	NASDAQ	SLRC	Wed, Nov 2, 2016	19.70	19.94	19.39	19.43
1696	NASDAQ	SLRC	Tue, Nov 1, 2016	20.21	20.21	19.69	19.79
1695	NASDAQ	SLRC	Mon, Oct 31, 2016	19.94	20.18	19.86	20.12
1694	NASDAQ	SLRC	Fri, Oct 28, 2016	20.07	20.11	19.63	19.89
1693	NASDAQ	SLRC	Thu, Oct 27, 2016	20.20	20.20	19.95	20.05
1692	NASDAQ	SLRC	Wed, Oct 26, 2016	20.44	20.49	20.05	20.10
1691	NASDAQ	SLRC	Tue, Oct 25, 2016	20.26	20.55	20.26	20.54
1690	NASDAQ	SLRC	Mon, Oct 24, 2016	20.50	20.50	20.26	20.36
1689	NASDAQ	SLRC	Fri, Oct 21, 2016	20.16	20.45	20.12	20.40
1688	NASDAQ	SLRC	Thu, Oct 20, 2016	20.02	20.22	20.01	20.13
1687	NASDAQ	SLRC	Wed, Oct 19, 2016	19.80	20.16	19.80	20.12
1686	NASDAQ	SLRC	Tue, Oct 18, 2016	19.99	20.00	19.82	19.84
1685	NASDAQ	SLRC	Mon, Oct 17, 2016	20.18	20.18	19.90	19.97
1684	NASDAQ	SLRC	Fri, Oct 14, 2016	20.37	20.44	20.13	20.26
1683	NASDAQ	SLRC	Thu, Oct 13, 2016	20.31	20.37	20.16	20.27
1682	NASDAQ	SLRC	Wed, Oct 12, 2016	20.50	20.51	20.40	20.41
1681	NASDAQ	SLRC	Tue, Oct 11, 2016	20.46	20.62	20.41	20.42
1680	NASDAQ	SLRC	Mon, Oct 10, 2016	20.38	20.58	20.38	20.51
1679	NASDAQ	SLRC	Fri, Oct 7, 2016	20.50	20.51	20.35	20.38
1678	NASDAQ	SLRC	Thu, Oct 6, 2016	20.55	20.56	20.31	20.42
1677	NASDAQ	SLRC	Wed, Oct 5, 2016	20.45	20.63	20.44	20.50
1676	NASDAQ	SLRC	Tue, Oct 4, 2016	20.61	20.68	20.32	20.39
1675	NASDAQ	SLRC	Mon, Oct 3, 2016	20.49	20.68	20.49	20.58
1674	NASDAQ	SLRC	Fri, Sep 30, 2016	20.44	20.64	20.36	20.52
1673	NASDAQ	SLRC	Thu, Sep 29, 2016	20.40	20.48	20.30	20.35
1672	NASDAQ	SLRC	Wed, Sep 28, 2016	20.31	20.47	20.29	20.44
1671	NASDAQ	SLRC	Tue, Sep 27, 2016	20.30	20.50	20.27	20.36
1670	NASDAQ	SLRC	Mon, Sep 26, 2016	20.44	20.64	20.32	20.37
1669	NASDAQ	SLRC	Fri, Sep 23, 2016	20.58	20.64	20.44	20.52
1668	NASDAQ	SLRC	Thu, Sep 22, 2016	20.50	20.55	20.41	20.52
1667	NASDAQ	SLRC	Wed, Sep 21, 2016	20.43	20.50	20.28	20.41
1666	NASDAQ	SLRC	Tue, Sep 20, 2016	20.28	20.58	20.12	20.31
1665	NASDAQ	SLRC	Mon, Sep 19, 2016	20.41	20.56	20.41	20.55
1664	NASDAQ	SLRC	Fri, Sep 16, 2016	20.34	20.44	20.21	20.41
1663	NASDAQ	SLRC	Thu, Sep 15, 2016	20.19	20.31	20.06	20.27
1662	NASDAQ	SLRC	Wed, Sep 14, 2016	20.28	20.30	20.05	20.07
1661	NASDAQ	SLRC	Tue, Sep 13, 2016	20.41	20.48	20.06	20.10
1660	NASDAQ	SLRC	Mon, Sep 12, 2016	20.38	20.39	20.05	20.25
1659	NASDAQ	SLRC	Fri, Sep 9, 2016	20.82	20.82	20.19	20.20
1658	NASDAQ	SLRC	Thu, Sep 8, 2016	20.84	20.88	20.64	20.71
1657	NASDAQ	SLRC	Wed, Sep 7, 2016	20.77	20.82	20.64	20.71
1656	NASDAQ	SLRC	Tue, Sep 6, 2016	20.60	20.70	20.52	20.70
1655	NASDAQ	SLRC	Fri, Sep 2, 2016	20.45	20.60	20.41	20.57
1654	NASDAQ	SLRC	Thu, Sep 1, 2016	20.46	20.58	20.31	20.39
1653	NASDAQ	SLRC	Wed, Aug 31, 2016	20.51	20.56	20.40	20.54
1652	NASDAQ	SLRC	Tue, Aug 30, 2016	20.50	20.60	20.41	20.60
1651	NASDAQ	SLRC	Mon, Aug 29, 2016	20.35	20.51	20.21	20.50
1650	NASDAQ	SLRC	Fri, Aug 26, 2016	20.28	20.32	20.15	20.27
1649	NASDAQ	SLRC	Thu, Aug 25, 2016	20.36	20.41	20.16	20.20
1648	NASDAQ	SLRC	Wed, Aug 24, 2016	20.31	20.36	19.97	20.31
1647	NASDAQ	SLRC	Tue, Aug 23, 2016	20.35	20.37	20.20	20.20
1646	NASDAQ	SLRC	Mon, Aug 22, 2016	20.31	20.31	20.16	20.26
1645	NASDAQ	SLRC	Fri, Aug 19, 2016	20.27	20.27	20.13	20.23
1644	NASDAQ	SLRC	Thu, Aug 18, 2016	20.19	20.25	20.13	20.19
1643	NASDAQ	SLRC	Wed, Aug 17, 2016	20.18	20.39	20.07	20.10
1642	NASDAQ	SLRC	Tue, Aug 16, 2016	20.11	20.27	20.11	20.17
1641	NASDAQ	SLRC	Mon, Aug 15, 2016	20.15	20.20	20.10	20.16
1640	NASDAQ	SLRC	Fri, Aug 12, 2016	20.16	20.20	20.01	20.06
1639	NASDAQ	SLRC	Thu, Aug 11, 2016	20.21	20.31	20.14	20.18
1638	NASDAQ	SLRC	Wed, Aug 10, 2016	20.30	20.35	20.23	20.27
1637	NASDAQ	SLRC	Tue, Aug 9, 2016	20.32	20.37	20.19	20.23
1636	NASDAQ	SLRC	Mon, Aug 8, 2016	20.44	20.55	20.27	20.31
1635	NASDAQ	SLRC	Fri, Aug 5, 2016	20.17	20.44	20.15	20.36
1634	NASDAQ	SLRC	Thu, Aug 4, 2016	20.41	20.47	20.02	20.14
1633	NASDAQ	SLRC	Wed, Aug 3, 2016	20.50	20.50	20.07	20.47
1632	NASDAQ	SLRC	Tue, Aug 2, 2016	20.06	20.08	19.76	19.95
1631	NASDAQ	SLRC	Mon, Aug 1, 2016	20.21	20.34	20.03	20.07
1630	NASDAQ	SLRC	Fri, Jul 29, 2016	20.21	20.25	20.11	20.25
1629	NASDAQ	SLRC	Thu, Jul 28, 2016	20.25	20.25	20.07	20.16
1628	NASDAQ	SLRC	Wed, Jul 27, 2016	20.09	20.22	20.04	20.20
1627	NASDAQ	SLRC	Tue, Jul 26, 2016	20.24	20.24	20.05	20.15
1626	NASDAQ	SLRC	Mon, Jul 25, 2016	20.06	20.18	19.99	20.12
1625	NASDAQ	SLRC	Fri, Jul 22, 2016	19.99	20.05	19.85	19.98
1624	NASDAQ	SLRC	Thu, Jul 21, 2016	19.94	19.98	19.82	19.97
1623	NASDAQ	SLRC	Wed, Jul 20, 2016	19.79	19.91	19.79	19.86
1622	NASDAQ	SLRC	Tue, Jul 19, 2016	19.55	19.85	19.53	19.83
1621	NASDAQ	SLRC	Mon, Jul 18, 2016	19.45	19.63	19.45	19.54
1620	NASDAQ	SLRC	Fri, Jul 15, 2016	19.44	19.54	19.36	19.43
1619	NASDAQ	SLRC	Thu, Jul 14, 2016	19.44	19.45	19.34	19.39
1618	NASDAQ	SLRC	Wed, Jul 13, 2016	19.29	19.47	19.25	19.35
1617	NASDAQ	SLRC	Tue, Jul 12, 2016	19.25	19.38	19.25	19.27
1616	NASDAQ	SLRC	Mon, Jul 11, 2016	19.39	19.39	19.21	19.23
1615	NASDAQ	SLRC	Fri, Jul 8, 2016	19.19	19.38	19.16	19.31
1614	NASDAQ	SLRC	Thu, Jul 7, 2016	19.13	19.14	18.90	19.11
1613	NASDAQ	SLRC	Wed, Jul 6, 2016	19.23	19.23	18.89	19.02
1612	NASDAQ	SLRC	Tue, Jul 5, 2016	19.26	19.28	18.97	19.28
1611	NASDAQ	SLRC	Fri, Jul 1, 2016	19.14	19.35	19.03	19.26
1610	NASDAQ	SLRC	Thu, Jun 30, 2016	18.83	19.14	18.81	19.05
1609	NASDAQ	SLRC	Wed, Jun 29, 2016	18.76	19.01	18.74	18.89
1608	NASDAQ	SLRC	Tue, Jun 28, 2016	18.50	18.75	18.42	18.62
1607	NASDAQ	SLRC	Mon, Jun 27, 2016	19.01	19.07	18.44	18.51
1606	NASDAQ	SLRC	Fri, Jun 24, 2016	18.70	19.16	18.58	19.07
1605	NASDAQ	SLRC	Thu, Jun 23, 2016	19.02	19.10	18.87	18.92
1604	NASDAQ	SLRC	Wed, Jun 22, 2016	18.76	18.96	18.76	18.86
1603	NASDAQ	SLRC	Tue, Jun 21, 2016	18.87	18.91	18.67	18.71
1602	NASDAQ	SLRC	Mon, Jun 20, 2016	19.09	19.14	18.90	19.07
1601	NASDAQ	SLRC	Fri, Jun 17, 2016	18.95	19.04	18.74	18.94
1600	NASDAQ	SLRC	Thu, Jun 16, 2016	18.71	18.93	18.65	18.89
1599	NASDAQ	SLRC	Wed, Jun 15, 2016	18.76	18.84	18.60	18.74
1598	NASDAQ	SLRC	Tue, Jun 14, 2016	18.72	18.78	18.59	18.70
1597	NASDAQ	SLRC	Mon, Jun 13, 2016	18.70	18.92	18.70	18.82
1596	NASDAQ	SLRC	Fri, Jun 10, 2016	18.82	19.00	18.75	18.78
1595	NASDAQ	SLRC	Thu, Jun 9, 2016	18.76	19.09	18.56	18.85
1594	NASDAQ	SLRC	Wed, Jun 8, 2016	19.07	19.13	18.84	18.87
1593	NASDAQ	SLRC	Tue, Jun 7, 2016	18.92	19.16	18.88	18.97
1592	NASDAQ	SLRC	Mon, Jun 6, 2016	18.67	18.98	18.64	18.88
1591	NASDAQ	SLRC	Fri, Jun 3, 2016	18.55	18.64	18.45	18.57
1590	NASDAQ	SLRC	Thu, Jun 2, 2016	18.46	18.56	18.44	18.48
1589	NASDAQ	SLRC	Wed, Jun 1, 2016	18.39	18.59	18.39	18.56
1588	NASDAQ	SLRC	Tue, May 31, 2016	18.63	18.64	18.33	18.41
1587	NASDAQ	SLRC	Fri, May 27, 2016	18.52	18.68	18.30	18.49
1586	NASDAQ	SLRC	Thu, May 26, 2016	18.30	18.53	18.30	18.47
1585	NASDAQ	SLRC	Wed, May 25, 2016	18.52	18.58	18.15	18.38
1584	NASDAQ	SLRC	Tue, May 24, 2016	18.40	18.61	18.25	18.54
1583	NASDAQ	SLRC	Mon, May 23, 2016	18.63	18.68	18.16	18.35
1582	NASDAQ	SLRC	Fri, May 20, 2016	18.28	18.64	18.27	18.53
1581	NASDAQ	SLRC	Thu, May 19, 2016	18.35	18.35	17.94	18.14
1580	NASDAQ	SLRC	Wed, May 18, 2016	18.29	18.54	18.25	18.44
1579	NASDAQ	SLRC	Tue, May 17, 2016	18.41	18.51	18.26	18.42
1578	NASDAQ	SLRC	Mon, May 16, 2016	18.28	18.63	18.25	18.43
1577	NASDAQ	SLRC	Fri, May 13, 2016	18.24	18.34	18.12	18.23
1576	NASDAQ	SLRC	Thu, May 12, 2016	18.41	18.58	18.13	18.33
1575	NASDAQ	SLRC	Wed, May 11, 2016	18.29	18.47	18.16	18.40
1574	NASDAQ	SLRC	Tue, May 10, 2016	18.37	18.42	17.80	18.39
1573	NASDAQ	SLRC	Mon, May 9, 2016	18.55	18.63	18.07	18.24
1572	NASDAQ	SLRC	Fri, May 6, 2016	18.45	18.51	18.25	18.45
1571	NASDAQ	SLRC	Thu, May 5, 2016	18.30	18.50	18.05	18.42
1570	NASDAQ	SLRC	Wed, May 4, 2016	17.64	18.25	17.63	18.17
1569	NASDAQ	SLRC	Tue, May 3, 2016	17.59	17.76	17.40	17.61
1568	NASDAQ	SLRC	Mon, May 2, 2016	17.69	17.76	17.53	17.56
1567	NASDAQ	SLRC	Fri, Apr 29, 2016	17.76	17.76	17.53	17.63
1566	NASDAQ	SLRC	Thu, Apr 28, 2016	17.82	18.00	17.60	17.72
1565	NASDAQ	SLRC	Wed, Apr 27, 2016	17.85	17.99	17.77	17.83
1564	NASDAQ	SLRC	Tue, Apr 26, 2016	17.69	17.96	17.64	17.85
1563	NASDAQ	SLRC	Mon, Apr 25, 2016	17.92	18.00	17.55	17.68
1562	NASDAQ	SLRC	Fri, Apr 22, 2016	17.61	17.90	17.50	17.85
1561	NASDAQ	SLRC	Thu, Apr 21, 2016	17.47	17.61	17.34	17.51
1560	NASDAQ	SLRC	Wed, Apr 20, 2016	17.50	17.58	17.37	17.39
1559	NASDAQ	SLRC	Tue, Apr 19, 2016	17.25	17.66	17.11	17.53
1558	NASDAQ	SLRC	Mon, Apr 18, 2016	17.39	17.44	17.16	17.24
1557	NASDAQ	SLRC	Fri, Apr 15, 2016	17.13	17.49	17.12	17.37
1556	NASDAQ	SLRC	Thu, Apr 14, 2016	17.41	17.45	17.21	17.21
1555	NASDAQ	SLRC	Wed, Apr 13, 2016	17.41	17.51	17.33	17.38
1554	NASDAQ	SLRC	Tue, Apr 12, 2016	17.29	17.45	17.15	17.37
1553	NASDAQ	SLRC	Mon, Apr 11, 2016	17.26	17.51	17.18	17.20
1552	NASDAQ	SLRC	Fri, Apr 8, 2016	17.15	17.58	17.15	17.24
1551	NASDAQ	SLRC	Thu, Apr 7, 2016	17.09	17.33	16.94	17.11
1550	NASDAQ	SLRC	Wed, Apr 6, 2016	16.91	17.25	16.91	17.10
1549	NASDAQ	SLRC	Tue, Apr 5, 2016	17.22	17.22	17.22	16.91
1548	NASDAQ	SLRC	Mon, Apr 4, 2016	17.31	17.40	17.11	17.22
1547	NASDAQ	SLRC	Fri, Apr 1, 2016	17.28	17.42	17.14	17.30
1546	NASDAQ	SLRC	Thu, Mar 31, 2016	17.11	17.33	17.10	17.14
1545	NASDAQ	SLRC	Wed, Mar 30, 2016	17.55	17.55	17.06	17.14
1544	NASDAQ	SLRC	Tue, Mar 29, 2016	17.09	17.48	17.00	17.09
1543	NASDAQ	SLRC	Mon, Mar 28, 2016	17.26	17.28	16.87	17.09
1542	NASDAQ	SLRC	Thu, Mar 24, 2016	17.16	17.16	17.16	17.21
1541	NASDAQ	SLRC	Wed, Mar 23, 2016	17.47	17.55	17.13	17.16
1540	NASDAQ	SLRC	Tue, Mar 22, 2016	17.30	17.52	17.21	17.46
1539	NASDAQ	SLRC	Mon, Mar 21, 2016	17.53	17.78	17.48	17.70
1538	NASDAQ	SLRC	Fri, Mar 18, 2016	17.58	17.77	17.36	17.49
1537	NASDAQ	SLRC	Thu, Mar 17, 2016	17.40	17.72	17.32	17.57
1536	NASDAQ	SLRC	Wed, Mar 16, 2016	17.45	17.45	17.16	17.36
1535	NASDAQ	SLRC	Tue, Mar 15, 2016	17.60	17.60	17.60	17.40
1534	NASDAQ	SLRC	Mon, Mar 14, 2016	17.44	17.62	17.29	17.50
1533	NASDAQ	SLRC	Fri, Mar 11, 2016	17.23	17.23	17.23	17.42
1532	NASDAQ	SLRC	Thu, Mar 10, 2016	17.21	17.21	17.21	17.23
1531	NASDAQ	SLRC	Wed, Mar 9, 2016	17.39	17.43	17.15	17.33
1530	NASDAQ	SLRC	Tue, Mar 8, 2016	17.50	17.56	17.30	17.61
1529	NASDAQ	SLRC	Mon, Mar 7, 2016	17.40	17.81	17.40	17.61
1528	NASDAQ	SLRC	Fri, Mar 4, 2016	17.57	17.80	17.37	17.45
1527	NASDAQ	SLRC	Thu, Mar 3, 2016	17.27	17.27	17.27	17.53
1526	NASDAQ	SLRC	Wed, Mar 2, 2016	17.25	17.32	17.11	17.25
1525	NASDAQ	SLRC	Tue, Mar 1, 2016	17.29	17.40	17.14	17.25
1524	NASDAQ	SLRC	Mon, Feb 29, 2016	16.81	17.37	16.74	16.85
1523	NASDAQ	SLRC	Fri, Feb 26, 2016	16.80	17.10	16.77	16.85
1522	NASDAQ	SLRC	Thu, Feb 25, 2016	16.43	16.89	15.98	16.77
1521	NASDAQ	SLRC	Wed, Feb 24, 2016	16.10	16.38	15.95	16.26
1520	NASDAQ	SLRC	Tue, Feb 23, 2016	16.20	16.45	16.12	16.21
1519	NASDAQ	SLRC	Mon, Feb 22, 2016	16.30	16.38	16.20	16.25
1518	NASDAQ	SLRC	Fri, Feb 19, 2016	16.24	16.39	16.13	16.25
1517	NASDAQ	SLRC	Thu, Feb 18, 2016	16.53	16.70	16.22	16.39
1516	NASDAQ	SLRC	Wed, Feb 17, 2016	16.45	16.77	16.37	16.48
1515	NASDAQ	SLRC	Tue, Feb 16, 2016	16.20	16.57	16.20	16.43
1514	NASDAQ	SLRC	Fri, Feb 12, 2016	16.25	16.42	15.93	16.16
1513	NASDAQ	SLRC	Thu, Feb 11, 2016	16.10	16.26	16.02	16.12
1512	NASDAQ	SLRC	Wed, Feb 10, 2016	16.47	16.59	16.30	16.32
1511	NASDAQ	SLRC	Tue, Feb 9, 2016	16.51	16.69	15.81	16.47
1510	NASDAQ	SLRC	Mon, Feb 8, 2016	16.50	16.70	16.30	16.59
1509	NASDAQ	SLRC	Fri, Feb 5, 2016	16.20	16.63	16.11	16.61
1508	NASDAQ	SLRC	Thu, Feb 4, 2016	16.13	16.33	16.04	16.17
1507	NASDAQ	SLRC	Wed, Feb 3, 2016	16.29	16.35	15.95	16.22
1506	NASDAQ	SLRC	Tue, Feb 2, 2016	16.13	16.22	15.97	16.15
1505	NASDAQ	SLRC	Mon, Feb 1, 2016	16.07	16.50	16.01	16.34
1504	NASDAQ	SLRC	Fri, Jan 29, 2016	16.36	16.42	16.12	16.22
1503	NASDAQ	SLRC	Thu, Jan 28, 2016	16.27	16.40	15.75	16.32
1502	NASDAQ	SLRC	Wed, Jan 27, 2016	16.05	16.33	15.97	16.20
1501	NASDAQ	SLRC	Tue, Jan 26, 2016	15.90	16.32	15.90	16.16
1500	NASDAQ	SLRC	Mon, Jan 25, 2016	16.13	16.31	15.97	15.98
1499	NASDAQ	SLRC	Fri, Jan 22, 2016	16.12	16.42	16.00	16.29
1498	NASDAQ	SLRC	Thu, Jan 21, 2016	15.75	16.10	15.70	15.88
1497	NASDAQ	SLRC	Wed, Jan 20, 2016	15.75	15.97	15.05	15.67
1496	NASDAQ	SLRC	Tue, Jan 19, 2016	15.96	16.02	15.73	15.83
1495	NASDAQ	SLRC	Fri, Jan 15, 2016	15.56	15.90	15.43	15.85
1494	NASDAQ	SLRC	Thu, Jan 14, 2016	15.72	15.96	15.46	15.60
1493	NASDAQ	SLRC	Wed, Jan 13, 2016	16.13	16.26	15.43	15.71
1492	NASDAQ	SLRC	Tue, Jan 12, 2016	16.16	16.30	15.97	16.14
1491	NASDAQ	SLRC	Mon, Jan 11, 2016	16.17	16.36	15.92	16.11
1490	NASDAQ	SLRC	Fri, Jan 8, 2016	16.66	16.74	16.13	16.16
1489	NASDAQ	SLRC	Thu, Jan 7, 2016	16.93	16.93	16.61	16.61
1488	NASDAQ	SLRC	Wed, Jan 6, 2016	17.25	17.40	16.79	17.09
1487	NASDAQ	SLRC	Tue, Jan 5, 2016	16.57	17.25	16.42	17.02
1486	NASDAQ	SLRC	Mon, Jan 4, 2016	16.10	16.52	16.06	16.52
1485	NASDAQ	SLRC	Thu, Dec 31, 2015	16.46	16.71	16.42	16.43
1484	NASDAQ	SLRC	Wed, Dec 30, 2015	16.59	16.87	16.41	16.50
1483	NASDAQ	SLRC	Tue, Dec 29, 2015	16.73	16.90	16.61	16.70
1482	NASDAQ	SLRC	Mon, Dec 28, 2015	16.94	16.95	16.55	16.57
1481	NASDAQ	SLRC	Thu, Dec 24, 2015	16.80	16.97	16.69	16.95
1480	NASDAQ	SLRC	Wed, Dec 23, 2015	16.64	16.90	16.35	16.82
1479	NASDAQ	SLRC	Tue, Dec 22, 2015	16.68	16.76	16.46	16.49
1478	NASDAQ	SLRC	Mon, Dec 21, 2015	16.15	16.78	16.15	16.65
1477	NASDAQ	SLRC	Fri, Dec 18, 2015	16.36	16.52	16.12	16.12
1476	NASDAQ	SLRC	Thu, Dec 17, 2015	16.40	16.80	16.13	16.34
1475	NASDAQ	SLRC	Wed, Dec 16, 2015	16.35	16.45	16.00	16.36
1474	NASDAQ	SLRC	Tue, Dec 15, 2015	16.01	16.40	15.86	16.27
1473	NASDAQ	SLRC	Mon, Dec 14, 2015	16.82	16.82	16.82	16.82
1472	NASDAQ	SLRC	Fri, Dec 11, 2015	17.10	17.16	16.65	16.82
1471	NASDAQ	SLRC	Thu, Dec 10, 2015	17.40	17.45	17.16	17.16
1470	NASDAQ	SLRC	Wed, Dec 9, 2015	17.36	17.46	17.21	17.35
1469	NASDAQ	SLRC	Tue, Dec 8, 2015	17.27	17.37	17.12	17.31
1468	NASDAQ	SLRC	Mon, Dec 7, 2015	17.80	17.85	17.31	17.44
1467	NASDAQ	SLRC	Fri, Dec 4, 2015	17.87	17.96	17.80	17.86
1466	NASDAQ	SLRC	Thu, Dec 3, 2015	18.07	18.10	17.70	17.81
1465	NASDAQ	SLRC	Wed, Dec 2, 2015	18.18	18.30	17.96	18.06
1464	NASDAQ	SLRC	Tue, Dec 1, 2015	18.25	18.29	17.97	18.18
1463	NASDAQ	SLRC	Mon, Nov 30, 2015	18.02	18.20	17.95	18.20
1462	NASDAQ	SLRC	Fri, Nov 27, 2015	18.05	18.07	17.86	18.03
1461	NASDAQ	SLRC	Wed, Nov 25, 2015	18.03	18.03	17.88	17.94
1460	NASDAQ	SLRC	Tue, Nov 24, 2015	17.90	18.10	17.73	18.00
1459	NASDAQ	SLRC	Mon, Nov 23, 2015	17.79	18.06	17.61	17.98
1458	NASDAQ	SLRC	Fri, Nov 20, 2015	17.75	17.80	17.57	17.72
1457	NASDAQ	SLRC	Thu, Nov 19, 2015	17.87	17.87	17.55	17.73
1456	NASDAQ	SLRC	Wed, Nov 18, 2015	17.72	18.10	17.60	17.75
1455	NASDAQ	SLRC	Tue, Nov 17, 2015	17.80	18.01	17.67	17.72
1454	NASDAQ	SLRC	Mon, Nov 16, 2015	17.34	17.82	17.28	17.70
1453	NASDAQ	SLRC	Fri, Nov 13, 2015	17.40	17.51	17.31	17.43
1452	NASDAQ	SLRC	Thu, Nov 12, 2015	17.42	17.51	17.26	17.46
1451	NASDAQ	SLRC	Wed, Nov 11, 2015	17.75	17.78	17.37	17.56
1450	NASDAQ	SLRC	Tue, Nov 10, 2015	18.06	18.20	17.66	17.71
1449	NASDAQ	SLRC	Mon, Nov 9, 2015	18.23	18.23	17.93	18.02
1448	NASDAQ	SLRC	Fri, Nov 6, 2015	17.90	18.18	17.78	18.16
1447	NASDAQ	SLRC	Thu, Nov 5, 2015	17.89	18.07	17.88	17.91
1446	NASDAQ	SLRC	Wed, Nov 4, 2015	17.62	18.25	17.62	18.04
1445	NASDAQ	SLRC	Tue, Nov 3, 2015	17.50	17.69	17.50	17.64
1444	NASDAQ	SLRC	Mon, Nov 2, 2015	17.31	17.53	17.31	17.50
1443	NASDAQ	SLRC	Fri, Oct 30, 2015	17.38	17.38	17.22	17.31
1442	NASDAQ	SLRC	Thu, Oct 29, 2015	17.48	17.50	17.28	17.30
1441	NASDAQ	SLRC	Wed, Oct 28, 2015	17.22	17.48	17.16	17.47
1440	NASDAQ	SLRC	Tue, Oct 27, 2015	17.39	17.46	17.26	17.26
1439	NASDAQ	SLRC	Mon, Oct 26, 2015	17.49	17.66	17.42	17.51
1438	NASDAQ	SLRC	Fri, Oct 23, 2015	17.36	17.51	17.36	17.49
1437	NASDAQ	SLRC	Thu, Oct 22, 2015	17.34	17.53	17.27	17.36
1436	NASDAQ	SLRC	Wed, Oct 21, 2015	17.28	17.55	17.23	17.26
1435	NASDAQ	SLRC	Tue, Oct 20, 2015	17.09	17.39	17.09	17.31
1434	NASDAQ	SLRC	Mon, Oct 19, 2015	17.07	17.23	17.04	17.07
1433	NASDAQ	SLRC	Fri, Oct 16, 2015	16.90	17.20	16.84	17.08
1432	NASDAQ	SLRC	Thu, Oct 15, 2015	16.62	16.90	16.55	16.87
1431	NASDAQ	SLRC	Wed, Oct 14, 2015	16.61	16.77	16.59	16.64
1430	NASDAQ	SLRC	Tue, Oct 13, 2015	16.51	16.62	16.51	16.60
1429	NASDAQ	SLRC	Mon, Oct 12, 2015	16.70	16.71	16.54	16.60
1428	NASDAQ	SLRC	Fri, Oct 9, 2015	17.05	17.16	16.72	16.73
1427	NASDAQ	SLRC	Thu, Oct 8, 2015	16.71	17.08	16.68	17.01
1426	NASDAQ	SLRC	Wed, Oct 7, 2015	16.30	16.68	16.30	16.65
1425	NASDAQ	SLRC	Tue, Oct 6, 2015	16.28	16.40	16.19	16.27
1424	NASDAQ	SLRC	Mon, Oct 5, 2015	16.43	16.51	16.29	16.30
1423	NASDAQ	SLRC	Fri, Oct 2, 2015	16.71	16.71	15.99	16.29
1422	NASDAQ	SLRC	Thu, Oct 1, 2015	15.85	16.53	15.83	16.49
1421	NASDAQ	SLRC	Wed, Sep 30, 2015	15.73	16.09	15.70	15.82
1420	NASDAQ	SLRC	Tue, Sep 29, 2015	16.00	16.09	15.30	15.39
1419	NASDAQ	SLRC	Mon, Sep 28, 2015	16.22	16.22	15.94	16.00
1418	NASDAQ	SLRC	Fri, Sep 25, 2015	16.41	16.55	16.33	16.35
1417	NASDAQ	SLRC	Thu, Sep 24, 2015	16.48	16.51	16.37	16.38
1416	NASDAQ	SLRC	Wed, Sep 23, 2015	16.48	16.67	16.43	16.47
1415	NASDAQ	SLRC	Tue, Sep 22, 2015	16.33	16.53	16.33	16.48
1414	NASDAQ	SLRC	Mon, Sep 21, 2015	16.85	16.90	16.61	16.80
1413	NASDAQ	SLRC	Fri, Sep 18, 2015	17.00	17.02	16.77	16.80
1412	NASDAQ	SLRC	Thu, Sep 17, 2015	17.04	17.10	16.95	17.01
1411	NASDAQ	SLRC	Wed, Sep 16, 2015	16.96	17.11	16.96	17.04
1410	NASDAQ	SLRC	Tue, Sep 15, 2015	16.98	17.07	16.95	17.00
1409	NASDAQ	SLRC	Mon, Sep 14, 2015	17.01	17.05	16.89	17.04
1408	NASDAQ	SLRC	Fri, Sep 11, 2015	17.10	17.24	16.98	17.00
1407	NASDAQ	SLRC	Thu, Sep 10, 2015	17.16	17.27	17.13	17.15
1406	NASDAQ	SLRC	Wed, Sep 9, 2015	17.38	17.43	17.13	17.16
1405	NASDAQ	SLRC	Tue, Sep 8, 2015	17.42	17.42	17.25	17.27
1404	NASDAQ	SLRC	Fri, Sep 4, 2015	17.23	17.45	17.23	17.24
1403	NASDAQ	SLRC	Thu, Sep 3, 2015	17.31	17.43	17.25	17.30
1402	NASDAQ	SLRC	Wed, Sep 2, 2015	17.54	17.54	17.18	17.26
1401	NASDAQ	SLRC	Tue, Sep 1, 2015	17.44	17.59	17.40	17.41
1400	NASDAQ	SLRC	Mon, Aug 31, 2015	17.39	17.73	17.30	17.71
1399	NASDAQ	SLRC	Fri, Aug 28, 2015	17.39	17.45	17.24	17.38
1398	NASDAQ	SLRC	Thu, Aug 27, 2015	17.35	17.71	17.35	17.44
1397	NASDAQ	SLRC	Wed, Aug 26, 2015	17.42	17.64	17.13	17.30
1396	NASDAQ	SLRC	Tue, Aug 25, 2015	17.32	17.80	17.25	17.33
1395	NASDAQ	SLRC	Mon, Aug 24, 2015	17.44	18.16	17.25	17.35
1394	NASDAQ	SLRC	Fri, Aug 21, 2015	18.10	18.20	17.90	18.05
1393	NASDAQ	SLRC	Thu, Aug 20, 2015	18.23	18.27	18.11	18.11
1392	NASDAQ	SLRC	Wed, Aug 19, 2015	18.35	18.41	18.15	18.28
1391	NASDAQ	SLRC	Tue, Aug 18, 2015	18.35	18.44	18.35	18.38
1390	NASDAQ	SLRC	Mon, Aug 17, 2015	18.26	18.42	18.26	18.35
1389	NASDAQ	SLRC	Fri, Aug 14, 2015	18.16	18.57	18.16	18.37
1388	NASDAQ	SLRC	Thu, Aug 13, 2015	18.13	18.29	18.11	18.26
1387	NASDAQ	SLRC	Wed, Aug 12, 2015	18.40	18.41	18.06	18.22
1386	NASDAQ	SLRC	Tue, Aug 11, 2015	18.55	18.62	18.42	18.53
1385	NASDAQ	SLRC	Mon, Aug 10, 2015	18.50	18.81	18.44	18.63
1384	NASDAQ	SLRC	Fri, Aug 7, 2015	18.25	18.55	18.19	18.39
1383	NASDAQ	SLRC	Thu, Aug 6, 2015	18.07	18.29	18.00	18.25
1382	NASDAQ	SLRC	Wed, Aug 5, 2015	17.68	18.22	17.68	18.00
1381	NASDAQ	SLRC	Tue, Aug 4, 2015	17.68	17.87	17.67	17.79
1380	NASDAQ	SLRC	Mon, Aug 3, 2015	17.71	17.78	17.64	17.73
1379	NASDAQ	SLRC	Fri, Jul 31, 2015	17.80	18.00	17.75	17.77
1378	NASDAQ	SLRC	Thu, Jul 30, 2015	17.91	18.09	17.87	17.87
1377	NASDAQ	SLRC	Wed, Jul 29, 2015	17.69	18.05	17.69	18.00
1376	NASDAQ	SLRC	Tue, Jul 28, 2015	17.61	17.80	17.56	17.69
1375	NASDAQ	SLRC	Mon, Jul 27, 2015	17.54	17.64	17.36	17.60
1374	NASDAQ	SLRC	Fri, Jul 24, 2015	17.94	17.94	17.59	17.64
1373	NASDAQ	SLRC	Thu, Jul 23, 2015	18.14	18.23	17.90	17.92
1372	NASDAQ	SLRC	Wed, Jul 22, 2015	18.01	18.10	17.99	18.06
1371	NASDAQ	SLRC	Tue, Jul 21, 2015	17.95	18.08	17.86	18.07
1370	NASDAQ	SLRC	Mon, Jul 20, 2015	18.22	18.24	18.00	18.00
1369	NASDAQ	SLRC	Fri, Jul 17, 2015	18.24	18.39	18.23	18.26
1368	NASDAQ	SLRC	Thu, Jul 16, 2015	18.26	18.37	18.19	18.34
1367	NASDAQ	SLRC	Wed, Jul 15, 2015	18.21	18.27	18.17	18.26
1366	NASDAQ	SLRC	Tue, Jul 14, 2015	18.22	18.22	18.06	18.21
1365	NASDAQ	SLRC	Mon, Jul 13, 2015	18.18	18.20	18.02	18.20
1364	NASDAQ	SLRC	Fri, Jul 10, 2015	18.17	18.27	18.07	18.17
1363	NASDAQ	SLRC	Thu, Jul 9, 2015	18.17	18.31	18.05	18.10
1362	NASDAQ	SLRC	Wed, Jul 8, 2015	18.10	18.20	18.01	18.07
1361	NASDAQ	SLRC	Tue, Jul 7, 2015	18.21	18.32	17.95	18.23
1360	NASDAQ	SLRC	Mon, Jul 6, 2015	18.35	18.39	18.12	18.21
1359	NASDAQ	SLRC	Thu, Jul 2, 2015	18.04	18.53	18.02	18.39
1358	NASDAQ	SLRC	Wed, Jul 1, 2015	18.72	18.72	17.91	18.03
1357	NASDAQ	SLRC	Tue, Jun 30, 2015	18.25	18.25	17.92	18.00
1356	NASDAQ	SLRC	Mon, Jun 29, 2015	18.24	18.45	18.02	18.17
1355	NASDAQ	SLRC	Fri, Jun 26, 2015	18.37	18.41	18.18	18.24
1354	NASDAQ	SLRC	Thu, Jun 25, 2015	18.44	18.45	18.35	18.38
1353	NASDAQ	SLRC	Wed, Jun 24, 2015	18.41	18.52	18.40	18.47
1352	NASDAQ	SLRC	Tue, Jun 23, 2015	18.40	18.62	18.40	18.51
1351	NASDAQ	SLRC	Mon, Jun 22, 2015	18.88	18.92	18.75	18.81
1350	NASDAQ	SLRC	Fri, Jun 19, 2015	18.76	18.90	18.75	18.88
1349	NASDAQ	SLRC	Thu, Jun 18, 2015	18.69	18.80	18.65	18.79
1348	NASDAQ	SLRC	Wed, Jun 17, 2015	18.68	18.77	18.63	18.70
1347	NASDAQ	SLRC	Tue, Jun 16, 2015	18.75	18.77	18.63	18.67
1346	NASDAQ	SLRC	Mon, Jun 15, 2015	18.84	18.84	18.61	18.74
1345	NASDAQ	SLRC	Fri, Jun 12, 2015	18.90	18.96	18.82	18.92
1344	NASDAQ	SLRC	Thu, Jun 11, 2015	19.00	19.01	18.88	18.98
1343	NASDAQ	SLRC	Wed, Jun 10, 2015	19.14	19.14	18.95	19.00
1342	NASDAQ	SLRC	Tue, Jun 9, 2015	19.07	19.15	18.89	19.04
1341	NASDAQ	SLRC	Mon, Jun 8, 2015	19.18	19.18	18.86	19.03
1340	NASDAQ	SLRC	Fri, Jun 5, 2015	19.07	19.19	19.05	19.11
1339	NASDAQ	SLRC	Thu, Jun 4, 2015	19.25	19.33	19.07	19.15
1338	NASDAQ	SLRC	Wed, Jun 3, 2015	19.34	19.42	19.25	19.35
1337	NASDAQ	SLRC	Tue, Jun 2, 2015	18.98	19.19	18.96	19.18
1336	NASDAQ	SLRC	Mon, Jun 1, 2015	19.19	19.20	18.92	19.01
1335	NASDAQ	SLRC	Fri, May 29, 2015	19.18	19.25	19.05	19.12
1334	NASDAQ	SLRC	Thu, May 28, 2015	19.10	19.25	19.10	19.22
1333	NASDAQ	SLRC	Wed, May 27, 2015	19.23	19.27	19.09	19.12
1332	NASDAQ	SLRC	Tue, May 26, 2015	19.15	19.35	19.07	19.24
1331	NASDAQ	SLRC	Fri, May 22, 2015	19.15	19.33	19.09	19.25
1330	NASDAQ	SLRC	Thu, May 21, 2015	19.04	19.20	18.97	19.18
1329	NASDAQ	SLRC	Wed, May 20, 2015	19.01	19.06	18.88	19.02
1328	NASDAQ	SLRC	Tue, May 19, 2015	18.98	19.01	18.82	18.97
1327	NASDAQ	SLRC	Mon, May 18, 2015	18.81	19.00	18.75	18.95
1326	NASDAQ	SLRC	Fri, May 15, 2015	18.74	18.88	18.70	18.83
1325	NASDAQ	SLRC	Thu, May 14, 2015	18.69	18.78	18.65	18.72
1324	NASDAQ	SLRC	Wed, May 13, 2015	18.51	18.85	18.51	18.66
1323	NASDAQ	SLRC	Tue, May 12, 2015	18.75	18.95	18.71	18.77
1322	NASDAQ	SLRC	Mon, May 11, 2015	18.75	18.92	18.75	18.83
1321	NASDAQ	SLRC	Fri, May 8, 2015	18.77	18.88	18.69	18.75
1320	NASDAQ	SLRC	Thu, May 7, 2015	18.69	18.72	18.52	18.70
1319	NASDAQ	SLRC	Wed, May 6, 2015	19.32	19.63	18.73	18.82
1318	NASDAQ	SLRC	Tue, May 5, 2015	19.59	19.65	19.49	19.65
1317	NASDAQ	SLRC	Mon, May 4, 2015	19.73	19.89	19.60	19.69
1316	NASDAQ	SLRC	Fri, May 1, 2015	19.73	19.93	19.71	19.75
1315	NASDAQ	SLRC	Thu, Apr 30, 2015	19.81	19.88	19.65	19.76
1314	NASDAQ	SLRC	Wed, Apr 29, 2015	20.07	20.20	19.83	19.86
1313	NASDAQ	SLRC	Tue, Apr 28, 2015	20.05	20.17	19.95	20.12
1312	NASDAQ	SLRC	Mon, Apr 27, 2015	20.33	20.33	19.93	20.08
1311	NASDAQ	SLRC	Fri, Apr 24, 2015	20.25	20.30	20.17	20.29
1310	NASDAQ	SLRC	Thu, Apr 23, 2015	20.22	20.29	20.16	20.28
1309	NASDAQ	SLRC	Wed, Apr 22, 2015	20.21	20.21	20.00	20.18
1308	NASDAQ	SLRC	Tue, Apr 21, 2015	20.23	20.26	20.10	20.18
1307	NASDAQ	SLRC	Mon, Apr 20, 2015	20.11	20.26	20.02	20.23
1306	NASDAQ	SLRC	Fri, Apr 17, 2015	20.11	20.21	20.06	20.13
1305	NASDAQ	SLRC	Thu, Apr 16, 2015	20.33	20.37	20.13	20.23
1304	NASDAQ	SLRC	Wed, Apr 15, 2015	20.43	20.44	20.21	20.37
1303	NASDAQ	SLRC	Tue, Apr 14, 2015	20.33	20.45	20.33	20.40
1302	NASDAQ	SLRC	Mon, Apr 13, 2015	20.49	20.54	20.35	20.41
1301	NASDAQ	SLRC	Fri, Apr 10, 2015	20.64	20.64	20.49	20.54
1300	NASDAQ	SLRC	Thu, Apr 9, 2015	20.45	20.65	20.44	20.60
1299	NASDAQ	SLRC	Wed, Apr 8, 2015	20.58	20.63	20.47	20.49
1298	NASDAQ	SLRC	Tue, Apr 7, 2015	20.61	20.76	20.60	20.62
1297	NASDAQ	SLRC	Mon, Apr 6, 2015	20.50	20.77	20.41	20.67
1296	NASDAQ	SLRC	Thu, Apr 2, 2015	20.21	20.57	20.21	20.49
1295	NASDAQ	SLRC	Wed, Apr 1, 2015	20.21	20.32	20.04	20.19
1294	NASDAQ	SLRC	Tue, Mar 31, 2015	20.30	20.41	20.17	20.24
1293	NASDAQ	SLRC	Mon, Mar 30, 2015	20.39	20.46	20.30	20.38
1292	NASDAQ	SLRC	Fri, Mar 27, 2015	20.27	20.31	20.15	20.30
1291	NASDAQ	SLRC	Thu, Mar 26, 2015	20.21	20.37	20.21	20.31
1290	NASDAQ	SLRC	Wed, Mar 25, 2015	20.39	20.39	20.13	20.24
1289	NASDAQ	SLRC	Tue, Mar 24, 2015	20.24	20.31	20.11	20.29
1288	NASDAQ	SLRC	Mon, Mar 23, 2015	20.01	20.24	20.00	20.20
1287	NASDAQ	SLRC	Fri, Mar 20, 2015	19.78	20.04	19.77	19.97
1286	NASDAQ	SLRC	Thu, Mar 19, 2015	19.79	19.86	19.66	19.69
1285	NASDAQ	SLRC	Wed, Mar 18, 2015	19.75	19.93	19.70	19.85
1284	NASDAQ	SLRC	Tue, Mar 17, 2015	19.70	19.90	19.61	19.72
1283	NASDAQ	SLRC	Mon, Mar 16, 2015	20.33	20.33	19.98	20.06
1282	NASDAQ	SLRC	Fri, Mar 13, 2015	20.17	20.25	20.00	20.20
1281	NASDAQ	SLRC	Thu, Mar 12, 2015	19.90	20.27	19.87	20.22
1280	NASDAQ	SLRC	Wed, Mar 11, 2015	20.11	20.17	19.85	19.90
1279	NASDAQ	SLRC	Tue, Mar 10, 2015	20.12	20.18	20.00	20.13
1278	NASDAQ	SLRC	Mon, Mar 9, 2015	20.25	20.31	20.15	20.20
1277	NASDAQ	SLRC	Fri, Mar 6, 2015	20.17	20.26	20.05	20.19
1276	NASDAQ	SLRC	Thu, Mar 5, 2015	20.28	20.40	20.06	20.17
1275	NASDAQ	SLRC	Wed, Mar 4, 2015	20.40	20.42	20.19	20.20
1274	NASDAQ	SLRC	Tue, Mar 3, 2015	20.18	20.46	20.15	20.46
1273	NASDAQ	SLRC	Mon, Mar 2, 2015	20.20	20.63	20.09	20.14
1272	NASDAQ	SLRC	Fri, Feb 27, 2015	19.90	20.20	19.87	20.12
1271	NASDAQ	SLRC	Thu, Feb 26, 2015	19.65	19.87	19.44	19.83
1270	NASDAQ	SLRC	Wed, Feb 25, 2015	19.71	19.75	19.49	19.65
1269	NASDAQ	SLRC	Tue, Feb 24, 2015	19.60	19.68	19.56	19.64
1268	NASDAQ	SLRC	Mon, Feb 23, 2015	19.64	19.64	19.37	19.53
1267	NASDAQ	SLRC	Fri, Feb 20, 2015	19.70	19.71	19.46	19.58
1266	NASDAQ	SLRC	Thu, Feb 19, 2015	19.49	19.69	19.41	19.63
1265	NASDAQ	SLRC	Wed, Feb 18, 2015	19.59	19.59	19.27	19.43
1264	NASDAQ	SLRC	Tue, Feb 17, 2015	19.24	19.59	19.16	19.57
1263	NASDAQ	SLRC	Fri, Feb 13, 2015	19.25	19.36	19.20	19.24
1262	NASDAQ	SLRC	Thu, Feb 12, 2015	19.15	19.26	19.12	19.22
1261	NASDAQ	SLRC	Wed, Feb 11, 2015	19.12	19.20	18.76	19.11
1260	NASDAQ	SLRC	Tue, Feb 10, 2015	19.49	19.49	19.20	19.22
1259	NASDAQ	SLRC	Mon, Feb 9, 2015	19.50	19.56	19.32	19.40
1258	NASDAQ	SLRC	Fri, Feb 6, 2015	19.33	19.66	19.33	19.47
1257	NASDAQ	SLRC	Thu, Feb 5, 2015	19.25	19.29	19.09	19.24
1256	NASDAQ	SLRC	Wed, Feb 4, 2015	19.14	19.25	19.03	19.14
1255	NASDAQ	SLRC	Tue, Feb 3, 2015	18.48	19.21	18.47	19.19
1254	NASDAQ	SLRC	Mon, Feb 2, 2015	18.49	18.58	18.34	18.48
1253	NASDAQ	SLRC	Fri, Jan 30, 2015	18.54	18.54	18.30	18.48
1252	NASDAQ	SLRC	Thu, Jan 29, 2015	18.54	18.60	18.33	18.57
1251	NASDAQ	SLRC	Wed, Jan 28, 2015	18.67	18.67	18.38	18.50
1250	NASDAQ	SLRC	Tue, Jan 27, 2015	18.62	18.79	18.51	18.59
1249	NASDAQ	SLRC	Mon, Jan 26, 2015	18.85	18.92	18.59	18.72
1248	NASDAQ	SLRC	Fri, Jan 23, 2015	18.88	18.90	18.63	18.85
1247	NASDAQ	SLRC	Thu, Jan 22, 2015	18.78	18.90	18.68	18.88
1246	NASDAQ	SLRC	Wed, Jan 21, 2015	18.90	18.90	18.63	18.78
1245	NASDAQ	SLRC	Tue, Jan 20, 2015	18.91	18.91	18.70	18.85
1244	NASDAQ	SLRC	Fri, Jan 16, 2015	18.64	18.81	18.61	18.81
1243	NASDAQ	SLRC	Thu, Jan 15, 2015	18.58	18.75	18.51	18.60
1242	NASDAQ	SLRC	Wed, Jan 14, 2015	18.57	18.75	18.55	18.59
1241	NASDAQ	SLRC	Tue, Jan 13, 2015	18.79	18.84	18.55	18.64
1240	NASDAQ	SLRC	Mon, Jan 12, 2015	18.67	18.70	18.55	18.70
1239	NASDAQ	SLRC	Fri, Jan 9, 2015	18.61	18.67	18.42	18.62
1238	NASDAQ	SLRC	Thu, Jan 8, 2015	18.41	18.61	18.29	18.55
1237	NASDAQ	SLRC	Wed, Jan 7, 2015	18.36	18.41	18.19	18.30
1236	NASDAQ	SLRC	Tue, Jan 6, 2015	18.35	18.45	18.16	18.27
1235	NASDAQ	SLRC	Mon, Jan 5, 2015	18.13	18.28	17.91	18.27
1234	NASDAQ	SLRC	Fri, Jan 2, 2015	18.01	18.20	17.82	18.07
1233	NASDAQ	SLRC	Wed, Dec 31, 2014	18.06	18.16	17.95	18.01
1232	NASDAQ	SLRC	Tue, Dec 30, 2014	17.87	18.11	17.82	18.09
1231	NASDAQ	SLRC	Mon, Dec 29, 2014	17.97	18.00	17.84	17.91
1230	NASDAQ	SLRC	Fri, Dec 26, 2014	18.00	18.08	17.91	18.00
1229	NASDAQ	SLRC	Wed, Dec 24, 2014	18.11	18.22	17.94	18.01
1228	NASDAQ	SLRC	Tue, Dec 23, 2014	18.15	18.24	17.94	18.03
1227	NASDAQ	SLRC	Mon, Dec 22, 2014	18.13	18.15	17.94	18.09
1226	NASDAQ	SLRC	Fri, Dec 19, 2014	18.00	18.15	17.82	18.10
1225	NASDAQ	SLRC	Thu, Dec 18, 2014	17.70	18.01	17.42	17.93
1224	NASDAQ	SLRC	Wed, Dec 17, 2014	17.23	17.61	17.20	17.49
1223	NASDAQ	SLRC	Tue, Dec 16, 2014	17.22	17.39	17.20	17.23
1222	NASDAQ	SLRC	Mon, Dec 15, 2014	17.65	17.84	17.50	17.62
1221	NASDAQ	SLRC	Fri, Dec 12, 2014	17.75	17.99	17.58	17.61
1220	NASDAQ	SLRC	Thu, Dec 11, 2014	17.92	18.00	17.70	17.77
1219	NASDAQ	SLRC	Wed, Dec 10, 2014	18.10	18.34	17.83	17.87
1218	NASDAQ	SLRC	Tue, Dec 9, 2014	17.88	18.08	17.65	18.06
1217	NASDAQ	SLRC	Mon, Dec 8, 2014	18.40	18.40	17.99	18.03
1216	NASDAQ	SLRC	Fri, Dec 5, 2014	18.61	18.69	18.49	18.49
1215	NASDAQ	SLRC	Thu, Dec 4, 2014	18.65	18.70	18.49	18.61
1214	NASDAQ	SLRC	Wed, Dec 3, 2014	18.62	18.69	18.42	18.65
1213	NASDAQ	SLRC	Tue, Dec 2, 2014	18.37	18.62	18.30	18.62
1212	NASDAQ	SLRC	Mon, Dec 1, 2014	18.28	18.46	18.28	18.35
1211	NASDAQ	SLRC	Fri, Nov 28, 2014	18.44	18.52	18.36	18.38
1210	NASDAQ	SLRC	Wed, Nov 26, 2014	18.37	18.53	18.36	18.46
1209	NASDAQ	SLRC	Tue, Nov 25, 2014	18.47	18.52	18.42	18.47
1208	NASDAQ	SLRC	Mon, Nov 24, 2014	18.46	18.63	18.37	18.47
1207	NASDAQ	SLRC	Fri, Nov 21, 2014	18.54	18.69	18.45	18.47
1206	NASDAQ	SLRC	Thu, Nov 20, 2014	18.55	18.58	18.41	18.51
1205	NASDAQ	SLRC	Wed, Nov 19, 2014	18.62	18.64	18.46	18.58
1204	NASDAQ	SLRC	Tue, Nov 18, 2014	18.53	18.74	18.53	18.57
1203	NASDAQ	SLRC	Mon, Nov 17, 2014	18.35	18.69	18.33	18.54
1202	NASDAQ	SLRC	Fri, Nov 14, 2014	18.34	18.50	18.28	18.46
1201	NASDAQ	SLRC	Thu, Nov 13, 2014	18.69	18.73	18.55	18.57
1200	NASDAQ	SLRC	Wed, Nov 12, 2014	18.86	18.86	18.46	18.73
1199	NASDAQ	SLRC	Tue, Nov 11, 2014	18.95	18.99	18.83	18.95
1198	NASDAQ	SLRC	Mon, Nov 10, 2014	18.85	18.96	18.69	18.94
1197	NASDAQ	SLRC	Fri, Nov 7, 2014	18.60	18.85	18.56	18.83
1196	NASDAQ	SLRC	Thu, Nov 6, 2014	18.85	18.99	18.56	18.72
1195	NASDAQ	SLRC	Wed, Nov 5, 2014	18.64	18.97	18.64	18.92
1194	NASDAQ	SLRC	Tue, Nov 4, 2014	18.73	18.90	18.57	18.66
1193	NASDAQ	SLRC	Mon, Nov 3, 2014	18.56	18.87	18.56	18.76
1192	NASDAQ	SLRC	Fri, Oct 31, 2014	18.65	18.68	18.41	18.59
1191	NASDAQ	SLRC	Thu, Oct 30, 2014	18.69	18.69	18.48	18.58
1190	NASDAQ	SLRC	Wed, Oct 29, 2014	18.50	18.72	18.45	18.68
1189	NASDAQ	SLRC	Tue, Oct 28, 2014	18.58	18.58	18.36	18.46
1188	NASDAQ	SLRC	Mon, Oct 27, 2014	18.39	18.50	18.32	18.47
1187	NASDAQ	SLRC	Fri, Oct 24, 2014	18.49	18.65	18.37	18.45
1186	NASDAQ	SLRC	Thu, Oct 23, 2014	18.79	18.79	18.44	18.46
1185	NASDAQ	SLRC	Wed, Oct 22, 2014	18.62	18.67	18.47	18.61
1184	NASDAQ	SLRC	Tue, Oct 21, 2014	18.50	18.64	18.37	18.60
1183	NASDAQ	SLRC	Mon, Oct 20, 2014	18.32	18.43	18.14	18.43
1182	NASDAQ	SLRC	Fri, Oct 17, 2014	18.33	18.49	18.22	18.32
1181	NASDAQ	SLRC	Thu, Oct 16, 2014	17.72	18.25	17.63	18.24
1180	NASDAQ	SLRC	Wed, Oct 15, 2014	17.93	18.12	17.65	17.87
1179	NASDAQ	SLRC	Tue, Oct 14, 2014	18.22	18.27	18.02	18.12
1178	NASDAQ	SLRC	Mon, Oct 13, 2014	18.35	18.46	18.17	18.23
1177	NASDAQ	SLRC	Fri, Oct 10, 2014	18.50	18.60	18.30	18.33
1176	NASDAQ	SLRC	Thu, Oct 9, 2014	18.71	18.82	18.50	18.53
1175	NASDAQ	SLRC	Wed, Oct 8, 2014	18.77	18.88	18.57	18.80
1174	NASDAQ	SLRC	Tue, Oct 7, 2014	18.82	19.04	18.75	18.82
1173	NASDAQ	SLRC	Mon, Oct 6, 2014	18.94	19.09	18.90	18.96
1172	NASDAQ	SLRC	Fri, Oct 3, 2014	19.25	19.30	18.89	18.89
1171	NASDAQ	SLRC	Thu, Oct 2, 2014	18.79	19.09	18.77	19.06
1170	NASDAQ	SLRC	Wed, Oct 1, 2014	18.81	18.82	18.44	18.78
1169	NASDAQ	SLRC	Tue, Sep 30, 2014	19.00	19.14	18.64	18.68
1168	NASDAQ	SLRC	Mon, Sep 29, 2014	18.99	19.30	18.92	19.08
1167	NASDAQ	SLRC	Fri, Sep 26, 2014	19.23	19.32	19.05	19.16
1166	NASDAQ	SLRC	Thu, Sep 25, 2014	19.34	19.34	19.05	19.17
1165	NASDAQ	SLRC	Wed, Sep 24, 2014	19.27	19.35	19.24	19.32
1164	NASDAQ	SLRC	Tue, Sep 23, 2014	19.21	19.35	19.21	19.27
1163	NASDAQ	SLRC	Mon, Sep 22, 2014	19.40	19.55	19.31	19.32
1162	NASDAQ	SLRC	Fri, Sep 19, 2014	19.79	19.82	19.47	19.47
1161	NASDAQ	SLRC	Thu, Sep 18, 2014	19.81	19.87	19.61	19.69
1160	NASDAQ	SLRC	Wed, Sep 17, 2014	19.65	19.84	19.65	19.77
1159	NASDAQ	SLRC	Tue, Sep 16, 2014	19.65	20.03	19.65	19.68
1158	NASDAQ	SLRC	Mon, Sep 15, 2014	20.18	20.64	19.82	20.08
1157	NASDAQ	SLRC	Fri, Sep 12, 2014	20.06	20.20	20.06	20.12
1156	NASDAQ	SLRC	Thu, Sep 11, 2014	20.12	20.24	20.05	20.09
1155	NASDAQ	SLRC	Wed, Sep 10, 2014	20.20	20.23	20.01	20.11
1154	NASDAQ	SLRC	Tue, Sep 9, 2014	20.15	20.18	19.96	20.18
1153	NASDAQ	SLRC	Mon, Sep 8, 2014	20.14	20.22	20.05	20.16
1152	NASDAQ	SLRC	Fri, Sep 5, 2014	20.04	20.38	19.94	20.17
1151	NASDAQ	SLRC	Thu, Sep 4, 2014	20.25	20.40	19.97	20.02
1150	NASDAQ	SLRC	Wed, Sep 3, 2014	19.89	19.99	19.80	19.94
1149	NASDAQ	SLRC	Tue, Sep 2, 2014	20.00	20.10	19.86	19.87
1148	NASDAQ	SLRC	Fri, Aug 29, 2014	19.87	20.00	19.84	20.00
1147	NASDAQ	SLRC	Thu, Aug 28, 2014	19.79	19.97	19.79	19.89
1146	NASDAQ	SLRC	Wed, Aug 27, 2014	19.85	19.94	19.67	19.88
1145	NASDAQ	SLRC	Tue, Aug 26, 2014	19.74	19.88	19.74	19.80
1144	NASDAQ	SLRC	Mon, Aug 25, 2014	20.00	20.01	19.70	19.80
1143	NASDAQ	SLRC	Fri, Aug 22, 2014	19.79	19.96	19.79	19.91
1142	NASDAQ	SLRC	Thu, Aug 21, 2014	19.75	19.88	19.62	19.79
1141	NASDAQ	SLRC	Wed, Aug 20, 2014	19.69	19.75	19.57	19.69
1140	NASDAQ	SLRC	Tue, Aug 19, 2014	19.77	19.84	18.51	19.67
1139	NASDAQ	SLRC	Mon, Aug 18, 2014	19.75	19.91	19.70	19.80
1138	NASDAQ	SLRC	Fri, Aug 15, 2014	19.82	19.92	19.58	19.72
1137	NASDAQ	SLRC	Thu, Aug 14, 2014	19.55	19.82	19.52	19.80
1136	NASDAQ	SLRC	Wed, Aug 13, 2014	19.78	19.94	19.58	19.58
1135	NASDAQ	SLRC	Tue, Aug 12, 2014	19.70	19.86	19.69	19.77
1134	NASDAQ	SLRC	Mon, Aug 11, 2014	19.90	19.96	19.75	19.77
1133	NASDAQ	SLRC	Fri, Aug 8, 2014	19.87	20.02	19.66	19.83
1132	NASDAQ	SLRC	Thu, Aug 7, 2014	19.58	19.83	19.58	19.79
1131	NASDAQ	SLRC	Wed, Aug 6, 2014	19.50	19.58	19.36	19.56
1130	NASDAQ	SLRC	Tue, Aug 5, 2014	19.98	20.00	19.35	19.59
1129	NASDAQ	SLRC	Mon, Aug 4, 2014	20.22	20.46	20.02	20.12
1128	NASDAQ	SLRC	Fri, Aug 1, 2014	19.78	19.90	19.66	19.81
1127	NASDAQ	SLRC	Thu, Jul 31, 2014	20.26	20.29	19.70	19.70
1126	NASDAQ	SLRC	Wed, Jul 30, 2014	20.58	20.65	20.32	20.39
1125	NASDAQ	SLRC	Tue, Jul 29, 2014	20.63	20.79	20.51	20.54
1124	NASDAQ	SLRC	Mon, Jul 28, 2014	20.79	20.79	20.66	20.68
1123	NASDAQ	SLRC	Fri, Jul 25, 2014	20.68	20.89	20.62	20.80
1122	NASDAQ	SLRC	Thu, Jul 24, 2014	20.66	20.70	20.62	20.66
1121	NASDAQ	SLRC	Wed, Jul 23, 2014	20.70	20.82	20.64	20.64
1120	NASDAQ	SLRC	Tue, Jul 22, 2014	20.76	20.95	20.71	20.71
1119	NASDAQ	SLRC	Mon, Jul 21, 2014	20.82	20.96	20.71	20.78
1118	NASDAQ	SLRC	Fri, Jul 18, 2014	20.78	21.04	20.78	20.79
1117	NASDAQ	SLRC	Thu, Jul 17, 2014	20.85	21.07	20.70	20.74
1116	NASDAQ	SLRC	Wed, Jul 16, 2014	21.17	21.17	20.89	20.91
1115	NASDAQ	SLRC	Tue, Jul 15, 2014	21.11	21.14	20.98	21.04
1114	NASDAQ	SLRC	Mon, Jul 14, 2014	21.07	21.17	21.01	21.10
1113	NASDAQ	SLRC	Fri, Jul 11, 2014	20.94	21.19	20.90	21.05
1112	NASDAQ	SLRC	Thu, Jul 10, 2014	21.06	21.08	20.90	20.97
1111	NASDAQ	SLRC	Wed, Jul 9, 2014	20.93	21.17	20.91	21.17
1110	NASDAQ	SLRC	Tue, Jul 8, 2014	21.10	21.13	20.87	20.88
1109	NASDAQ	SLRC	Mon, Jul 7, 2014	21.25	21.30	21.10	21.17
1108	NASDAQ	SLRC	Thu, Jul 3, 2014	21.42	21.58	21.27	21.27
1107	NASDAQ	SLRC	Wed, Jul 2, 2014	21.50	21.59	21.43	21.47
1106	NASDAQ	SLRC	Tue, Jul 1, 2014	21.46	21.80	21.29	21.44
1105	NASDAQ	SLRC	Mon, Jun 30, 2014	21.37	21.46	21.16	21.28
1104	NASDAQ	SLRC	Fri, Jun 27, 2014	21.07	21.45	21.07	21.42
1103	NASDAQ	SLRC	Thu, Jun 26, 2014	20.69	21.37	20.69	21.20
1102	NASDAQ	SLRC	Wed, Jun 25, 2014	20.31	20.72	20.31	20.69
1101	NASDAQ	SLRC	Tue, Jun 24, 2014	20.66	20.76	20.38	20.39
1100	NASDAQ	SLRC	Mon, Jun 23, 2014	20.72	20.75	20.57	20.58
1099	NASDAQ	SLRC	Fri, Jun 20, 2014	20.68	20.79	20.61	20.66
1098	NASDAQ	SLRC	Thu, Jun 19, 2014	20.67	20.67	20.45	20.66
1097	NASDAQ	SLRC	Wed, Jun 18, 2014	20.48	20.63	20.36	20.61
1096	NASDAQ	SLRC	Tue, Jun 17, 2014	20.39	20.60	20.28	20.40
1095	NASDAQ	SLRC	Mon, Jun 16, 2014	20.80	20.92	20.72	20.85
1094	NASDAQ	SLRC	Fri, Jun 13, 2014	21.11	21.22	20.80	20.86
1093	NASDAQ	SLRC	Thu, Jun 12, 2014	20.83	21.03	20.73	21.02
1092	NASDAQ	SLRC	Wed, Jun 11, 2014	20.76	20.86	20.70	20.79
1091	NASDAQ	SLRC	Tue, Jun 10, 2014	20.86	20.94	20.72	20.84
1090	NASDAQ	SLRC	Mon, Jun 9, 2014	21.01	21.01	20.77	20.84
1089	NASDAQ	SLRC	Fri, Jun 6, 2014	20.92	21.06	20.78	20.95
1088	NASDAQ	SLRC	Thu, Jun 5, 2014	20.76	20.84	20.56	20.82
1087	NASDAQ	SLRC	Wed, Jun 4, 2014	20.80	20.80	20.57	20.64
1086	NASDAQ	SLRC	Tue, Jun 3, 2014	20.61	20.78	20.56	20.76
1085	NASDAQ	SLRC	Mon, Jun 2, 2014	20.96	20.96	20.55	20.59
1084	NASDAQ	SLRC	Fri, May 30, 2014	21.07	21.17	20.77	20.84
1083	NASDAQ	SLRC	Thu, May 29, 2014	21.15	21.35	21.00	21.07
1082	NASDAQ	SLRC	Wed, May 28, 2014	21.09	21.09	20.81	21.07
1081	NASDAQ	SLRC	Tue, May 27, 2014	21.11	21.25	20.91	21.04
1080	NASDAQ	SLRC	Fri, May 23, 2014	20.92	21.12	20.76	21.07
1079	NASDAQ	SLRC	Thu, May 22, 2014	20.80	20.93	20.64	20.86
1078	NASDAQ	SLRC	Wed, May 21, 2014	21.01	21.11	20.68	20.71
1077	NASDAQ	SLRC	Tue, May 20, 2014	21.17	21.21	20.83	20.97
1076	NASDAQ	SLRC	Mon, May 19, 2014	21.02	21.25	20.97	21.17
1075	NASDAQ	SLRC	Fri, May 16, 2014	21.03	21.14	20.90	21.14
1074	NASDAQ	SLRC	Thu, May 15, 2014	21.23	21.25	20.95	21.08
1073	NASDAQ	SLRC	Wed, May 14, 2014	21.31	21.43	21.10	21.25
1072	NASDAQ	SLRC	Tue, May 13, 2014	21.38	21.38	21.17	21.26
1071	NASDAQ	SLRC	Mon, May 12, 2014	21.26	21.48	21.13	21.36
1070	NASDAQ	SLRC	Fri, May 9, 2014	21.06	21.22	20.95	21.20
1069	NASDAQ	SLRC	Thu, May 8, 2014	21.37	21.47	21.07	21.12
1068	NASDAQ	SLRC	Wed, May 7, 2014	21.38	21.39	21.15	21.30
1067	NASDAQ	SLRC	Tue, May 6, 2014	21.87	21.87	21.36	21.42
1066	NASDAQ	SLRC	Mon, May 5, 2014	21.83	22.06	21.73	22.04
1065	NASDAQ	SLRC	Fri, May 2, 2014	21.89	22.09	21.80	21.84
1064	NASDAQ	SLRC	Thu, May 1, 2014	21.80	21.97	21.73	21.80
1063	NASDAQ	SLRC	Wed, Apr 30, 2014	21.83	22.04	21.72	21.90
1062	NASDAQ	SLRC	Tue, Apr 29, 2014	21.71	22.03	21.71	21.83
1061	NASDAQ	SLRC	Mon, Apr 28, 2014	22.13	22.13	21.70	21.71
1060	NASDAQ	SLRC	Fri, Apr 25, 2014	22.15	22.16	21.97	22.04
1059	NASDAQ	SLRC	Thu, Apr 24, 2014	22.30	22.34	22.05	22.18
1058	NASDAQ	SLRC	Wed, Apr 23, 2014	22.23	22.35	22.14	22.17
1057	NASDAQ	SLRC	Tue, Apr 22, 2014	22.00	22.30	21.93	22.28
1056	NASDAQ	SLRC	Mon, Apr 21, 2014	22.00	22.22	21.91	22.03
1055	NASDAQ	SLRC	Thu, Apr 17, 2014	22.16	22.25	21.94	21.94
1054	NASDAQ	SLRC	Wed, Apr 16, 2014	22.19	22.24	22.03	22.16
1053	NASDAQ	SLRC	Tue, Apr 15, 2014	22.07	22.25	21.85	22.09
1052	NASDAQ	SLRC	Mon, Apr 14, 2014	21.80	22.16	21.75	22.05
1051	NASDAQ	SLRC	Fri, Apr 11, 2014	21.89	21.97	21.75	21.75
1050	NASDAQ	SLRC	Thu, Apr 10, 2014	22.27	22.35	21.93	21.97
1049	NASDAQ	SLRC	Wed, Apr 9, 2014	22.36	22.36	22.11	22.22
1048	NASDAQ	SLRC	Tue, Apr 8, 2014	22.10	22.38	21.98	22.25
1047	NASDAQ	SLRC	Mon, Apr 7, 2014	22.07	22.14	21.90	22.01
1046	NASDAQ	SLRC	Fri, Apr 4, 2014	22.38	22.38	21.95	22.09
1045	NASDAQ	SLRC	Thu, Apr 3, 2014	22.29	22.37	22.09	22.22
1044	NASDAQ	SLRC	Wed, Apr 2, 2014	22.14	22.35	22.05	22.29
1043	NASDAQ	SLRC	Tue, Apr 1, 2014	21.79	22.15	21.79	22.11
1042	NASDAQ	SLRC	Mon, Mar 31, 2014	22.06	22.06	21.76	21.78
1041	NASDAQ	SLRC	Fri, Mar 28, 2014	21.99	22.14	21.88	21.95
1040	NASDAQ	SLRC	Thu, Mar 27, 2014	21.75	22.09	21.75	22.04
1039	NASDAQ	SLRC	Wed, Mar 26, 2014	22.21	22.21	21.76	21.76
1038	NASDAQ	SLRC	Tue, Mar 25, 2014	22.16	22.18	21.99	22.11
1037	NASDAQ	SLRC	Mon, Mar 24, 2014	22.08	22.14	21.95	22.08
1036	NASDAQ	SLRC	Fri, Mar 21, 2014	22.14	22.19	21.92	22.04
1035	NASDAQ	SLRC	Thu, Mar 20, 2014	22.01	22.15	21.92	22.07
1034	NASDAQ	SLRC	Wed, Mar 19, 2014	21.99	22.13	21.85	22.00
1033	NASDAQ	SLRC	Tue, Mar 18, 2014	21.62	22.05	21.59	21.97
1032	NASDAQ	SLRC	Mon, Mar 17, 2014	22.14	22.15	21.91	22.04
1031	NASDAQ	SLRC	Fri, Mar 14, 2014	22.03	22.11	21.93	22.02
1030	NASDAQ	SLRC	Thu, Mar 13, 2014	22.30	22.30	21.97	22.03
1029	NASDAQ	SLRC	Wed, Mar 12, 2014	21.95	22.27	21.90	22.25
1028	NASDAQ	SLRC	Tue, Mar 11, 2014	22.32	22.40	22.00	22.00
1027	NASDAQ	SLRC	Mon, Mar 10, 2014	22.35	22.40	22.27	22.38
1026	NASDAQ	SLRC	Fri, Mar 7, 2014	22.47	22.55	22.28	22.31
1025	NASDAQ	SLRC	Thu, Mar 6, 2014	22.26	22.55	22.17	22.35
1024	NASDAQ	SLRC	Wed, Mar 5, 2014	22.01	22.14	21.95	22.00
1023	NASDAQ	SLRC	Tue, Mar 4, 2014	22.31	22.45	21.99	22.01
1022	NASDAQ	SLRC	Mon, Mar 3, 2014	22.10	22.35	21.98	22.20
1021	NASDAQ	SLRC	Fri, Feb 28, 2014	22.29	22.40	22.16	22.22
1020	NASDAQ	SLRC	Thu, Feb 27, 2014	21.95	22.27	21.93	22.24
1019	NASDAQ	SLRC	Wed, Feb 26, 2014	21.89	22.40	21.86	22.05
1018	NASDAQ	SLRC	Tue, Feb 25, 2014	22.43	22.54	21.87	22.05
1017	NASDAQ	SLRC	Mon, Feb 24, 2014	22.29	22.56	22.28	22.50
1016	NASDAQ	SLRC	Fri, Feb 21, 2014	22.33	22.47	22.23	22.34
1015	NASDAQ	SLRC	Thu, Feb 20, 2014	22.05	22.25	21.94	22.22
1014	NASDAQ	SLRC	Wed, Feb 19, 2014	22.23	22.37	21.94	21.95
1013	NASDAQ	SLRC	Tue, Feb 18, 2014	21.98	22.34	21.95	22.27
1012	NASDAQ	SLRC	Fri, Feb 14, 2014	21.97	22.10	21.91	22.00
1011	NASDAQ	SLRC	Thu, Feb 13, 2014	21.90	22.07	21.90	21.96
1010	NASDAQ	SLRC	Wed, Feb 12, 2014	22.16	22.19	21.93	21.98
1009	NASDAQ	SLRC	Tue, Feb 11, 2014	22.07	22.14	21.92	22.05
1008	NASDAQ	SLRC	Mon, Feb 10, 2014	21.95	22.00	21.83	22.00
1007	NASDAQ	SLRC	Fri, Feb 7, 2014	22.06	22.08	21.78	21.95
1006	NASDAQ	SLRC	Thu, Feb 6, 2014	21.80	22.01	21.79	21.96
1005	NASDAQ	SLRC	Wed, Feb 5, 2014	21.79	21.96	21.77	21.81
1004	NASDAQ	SLRC	Tue, Feb 4, 2014	21.88	22.08	21.76	21.85
1003	NASDAQ	SLRC	Mon, Feb 3, 2014	22.20	22.20	21.78	21.83
1002	NASDAQ	SLRC	Fri, Jan 31, 2014	22.12	22.34	22.02	22.13
1001	NASDAQ	SLRC	Thu, Jan 30, 2014	22.35	22.50	22.15	22.39
1000	NASDAQ	SLRC	Wed, Jan 29, 2014	22.52	22.58	22.11	22.17
999	NASDAQ	SLRC	Tue, Jan 28, 2014	22.71	22.74	22.51	22.63
998	NASDAQ	SLRC	Mon, Jan 27, 2014	22.80	22.83	22.39	22.76
997	NASDAQ	SLRC	Fri, Jan 24, 2014	23.00	23.05	22.62	22.78
996	NASDAQ	SLRC	Thu, Jan 23, 2014	23.12	23.24	23.00	23.13
995	NASDAQ	SLRC	Wed, Jan 22, 2014	23.21	23.22	23.06	23.15
994	NASDAQ	SLRC	Tue, Jan 21, 2014	22.95	23.21	22.85	23.21
993	NASDAQ	SLRC	Fri, Jan 17, 2014	22.66	22.94	22.66	22.93
992	NASDAQ	SLRC	Thu, Jan 16, 2014	22.54	22.72	22.50	22.67
991	NASDAQ	SLRC	Wed, Jan 15, 2014	22.53	22.75	22.46	22.67
990	NASDAQ	SLRC	Tue, Jan 14, 2014	22.56	22.68	22.50	22.52
989	NASDAQ	SLRC	Mon, Jan 13, 2014	22.41	22.62	22.35	22.56
988	NASDAQ	SLRC	Fri, Jan 10, 2014	22.65	22.65	22.50	22.53
987	NASDAQ	SLRC	Thu, Jan 9, 2014	22.63	22.71	22.50	22.64
986	NASDAQ	SLRC	Wed, Jan 8, 2014	22.51	22.61	22.45	22.61
985	NASDAQ	SLRC	Tue, Jan 7, 2014	22.66	22.73	22.50	22.51
984	NASDAQ	SLRC	Mon, Jan 6, 2014	22.73	22.86	22.63	22.64
983	NASDAQ	SLRC	Fri, Jan 3, 2014	22.76	22.80	22.52	22.72
982	NASDAQ	SLRC	Thu, Jan 2, 2014	22.50	22.59	22.50	22.57
981	NASDAQ	SLRC	Tue, Dec 31, 2013	22.47	22.73	22.47	22.55
980	NASDAQ	SLRC	Mon, Dec 30, 2013	22.55	22.64	22.50	22.50
979	NASDAQ	SLRC	Fri, Dec 27, 2013	22.65	22.69	22.50	22.60
978	NASDAQ	SLRC	Thu, Dec 26, 2013	22.86	22.94	22.60	22.63
977	NASDAQ	SLRC	Tue, Dec 24, 2013	22.65	22.84	22.64	22.82
976	NASDAQ	SLRC	Mon, Dec 23, 2013	22.60	22.75	22.55	22.65
975	NASDAQ	SLRC	Fri, Dec 20, 2013	22.50	22.74	22.50	22.66
974	NASDAQ	SLRC	Thu, Dec 19, 2013	22.52	22.57	22.41	22.50
973	NASDAQ	SLRC	Wed, Dec 18, 2013	22.50	22.72	22.47	22.58
972	NASDAQ	SLRC	Tue, Dec 17, 2013	22.12	22.47	22.05	22.46
971	NASDAQ	SLRC	Mon, Dec 16, 2013	22.72	22.81	22.52	22.59
970	NASDAQ	SLRC	Fri, Dec 13, 2013	22.51	22.74	22.46	22.60
969	NASDAQ	SLRC	Thu, Dec 12, 2013	22.73	22.79	22.51	22.52
968	NASDAQ	SLRC	Wed, Dec 11, 2013	22.78	22.89	22.64	22.66
967	NASDAQ	SLRC	Tue, Dec 10, 2013	22.95	22.96	22.67	22.77
966	NASDAQ	SLRC	Mon, Dec 9, 2013	23.04	23.09	22.80	22.94
965	NASDAQ	SLRC	Fri, Dec 6, 2013	22.94	23.18	22.72	22.96
964	NASDAQ	SLRC	Thu, Dec 5, 2013	22.77	22.79	22.55	22.67
963	NASDAQ	SLRC	Wed, Dec 4, 2013	22.62	22.85	22.51	22.75
962	NASDAQ	SLRC	Tue, Dec 3, 2013	22.67	22.84	22.57	22.73
961	NASDAQ	SLRC	Mon, Dec 2, 2013	23.15	23.15	22.66	22.75
960	NASDAQ	SLRC	Fri, Nov 29, 2013	23.05	23.20	23.00	23.15
959	NASDAQ	SLRC	Wed, Nov 27, 2013	23.07	23.15	22.94	23.11
958	NASDAQ	SLRC	Tue, Nov 26, 2013	23.10	23.16	23.02	23.06
957	NASDAQ	SLRC	Mon, Nov 25, 2013	23.04	23.26	22.97	23.10
956	NASDAQ	SLRC	Fri, Nov 22, 2013	22.90	23.11	22.70	23.04
955	NASDAQ	SLRC	Thu, Nov 21, 2013	22.47	22.87	22.40	22.87
954	NASDAQ	SLRC	Wed, Nov 20, 2013	22.56	22.58	22.33	22.43
953	NASDAQ	SLRC	Tue, Nov 19, 2013	22.57	22.68	22.34	22.44
952	NASDAQ	SLRC	Mon, Nov 18, 2013	22.30	22.68	22.28	22.50
951	NASDAQ	SLRC	Fri, Nov 15, 2013	22.32	22.36	22.19	22.28
950	NASDAQ	SLRC	Thu, Nov 14, 2013	22.29	22.36	22.14	22.35
949	NASDAQ	SLRC	Wed, Nov 13, 2013	22.03	22.35	22.03	22.29
948	NASDAQ	SLRC	Tue, Nov 12, 2013	22.07	22.13	21.92	22.09
947	NASDAQ	SLRC	Mon, Nov 11, 2013	22.55	22.55	22.15	22.15
946	NASDAQ	SLRC	Fri, Nov 8, 2013	22.20	22.57	22.07	22.55
945	NASDAQ	SLRC	Thu, Nov 7, 2013	22.50	22.50	22.14	22.22
944	NASDAQ	SLRC	Wed, Nov 6, 2013	22.38	22.58	22.38	22.42
943	NASDAQ	SLRC	Tue, Nov 5, 2013	22.27	22.61	22.24	22.33
942	NASDAQ	SLRC	Mon, Nov 4, 2013	22.01	22.42	22.00	22.30
941	NASDAQ	SLRC	Fri, Nov 1, 2013	22.51	22.96	21.88	22.04
940	NASDAQ	SLRC	Thu, Oct 31, 2013	22.90	23.29	22.50	22.97
939	NASDAQ	SLRC	Wed, Oct 30, 2013	23.23	23.24	22.86	22.88
938	NASDAQ	SLRC	Tue, Oct 29, 2013	23.16	23.20	23.04	23.16
937	NASDAQ	SLRC	Mon, Oct 28, 2013	23.06	23.14	22.97	23.12
936	NASDAQ	SLRC	Fri, Oct 25, 2013	23.00	23.10	22.95	23.06
935	NASDAQ	SLRC	Thu, Oct 24, 2013	22.85	22.97	22.81	22.91
934	NASDAQ	SLRC	Wed, Oct 23, 2013	22.53	23.01	22.50	22.78
933	NASDAQ	SLRC	Tue, Oct 22, 2013	22.58	22.67	22.43	22.55
932	NASDAQ	SLRC	Mon, Oct 21, 2013	22.64	22.64	22.43	22.49
931	NASDAQ	SLRC	Fri, Oct 18, 2013	22.63	22.68	22.48	22.64
930	NASDAQ	SLRC	Thu, Oct 17, 2013	22.13	22.60	22.00	22.50
929	NASDAQ	SLRC	Wed, Oct 16, 2013	22.34	22.35	22.02	22.17
928	NASDAQ	SLRC	Tue, Oct 15, 2013	22.53	22.53	22.14	22.19
927	NASDAQ	SLRC	Mon, Oct 14, 2013	22.57	22.59	22.44	22.55
926	NASDAQ	SLRC	Fri, Oct 11, 2013	22.32	22.62	22.32	22.62
925	NASDAQ	SLRC	Thu, Oct 10, 2013	22.24	22.49	22.17	22.44
924	NASDAQ	SLRC	Wed, Oct 9, 2013	22.01	22.18	21.99	22.05
923	NASDAQ	SLRC	Tue, Oct 8, 2013	22.00	22.04	21.75	21.94
922	NASDAQ	SLRC	Mon, Oct 7, 2013	21.81	22.05	21.75	21.96
921	NASDAQ	SLRC	Fri, Oct 4, 2013	21.87	22.08	21.84	21.98
920	NASDAQ	SLRC	Thu, Oct 3, 2013	21.80	21.98	21.76	21.91
919	NASDAQ	SLRC	Wed, Oct 2, 2013	22.12	22.18	21.84	21.89
918	NASDAQ	SLRC	Tue, Oct 1, 2013	22.22	22.29	22.05	22.14
917	NASDAQ	SLRC	Mon, Sep 30, 2013	21.89	22.27	21.81	22.18
916	NASDAQ	SLRC	Fri, Sep 27, 2013	21.99	22.12	21.97	21.98
915	NASDAQ	SLRC	Thu, Sep 26, 2013	22.09	22.09	21.90	22.03
914	NASDAQ	SLRC	Wed, Sep 25, 2013	22.04	22.22	21.91	21.99
913	NASDAQ	SLRC	Tue, Sep 24, 2013	21.90	22.10	21.77	21.99
912	NASDAQ	SLRC	Mon, Sep 23, 2013	21.90	21.97	21.69	21.87
911	NASDAQ	SLRC	Fri, Sep 20, 2013	22.03	22.18	21.89	21.90
910	NASDAQ	SLRC	Thu, Sep 19, 2013	22.00	22.10	21.90	22.05
909	NASDAQ	SLRC	Wed, Sep 18, 2013	22.04	22.14	21.85	21.99
908	NASDAQ	SLRC	Tue, Sep 17, 2013	22.02	22.16	21.80	22.04
907	NASDAQ	SLRC	Mon, Sep 16, 2013	22.60	22.60	22.37	22.50
906	NASDAQ	SLRC	Fri, Sep 13, 2013	22.51	22.54	22.32	22.37
905	NASDAQ	SLRC	Thu, Sep 12, 2013	22.44	22.52	22.36	22.41
904	NASDAQ	SLRC	Wed, Sep 11, 2013	22.38	22.46	22.22	22.43
903	NASDAQ	SLRC	Tue, Sep 10, 2013	22.27	22.39	22.20	22.38
902	NASDAQ	SLRC	Mon, Sep 9, 2013	22.05	22.25	22.02	22.22
901	NASDAQ	SLRC	Fri, Sep 6, 2013	22.17	22.25	21.86	22.06
900	NASDAQ	SLRC	Thu, Sep 5, 2013	22.05	22.15	21.92	22.00
899	NASDAQ	SLRC	Wed, Sep 4, 2013	21.94	22.02	21.80	21.99
898	NASDAQ	SLRC	Tue, Sep 3, 2013	22.14	22.18	21.74	21.85
897	NASDAQ	SLRC	Fri, Aug 30, 2013	21.99	22.06	21.76	21.95
896	NASDAQ	SLRC	Thu, Aug 29, 2013	21.75	21.99	21.66	21.96
895	NASDAQ	SLRC	Wed, Aug 28, 2013	21.76	21.92	21.70	21.74
894	NASDAQ	SLRC	Tue, Aug 27, 2013	21.83	21.95	21.72	21.74
893	NASDAQ	SLRC	Mon, Aug 26, 2013	22.05	22.05	21.95	21.99
892	NASDAQ	SLRC	Fri, Aug 23, 2013	22.01	22.10	21.98	22.07
891	NASDAQ	SLRC	Thu, Aug 22, 2013	21.94	22.20	21.80	22.02
890	NASDAQ	SLRC	Wed, Aug 21, 2013	21.90	22.03	21.84	21.89
889	NASDAQ	SLRC	Tue, Aug 20, 2013	21.87	21.99	21.80	21.95
888	NASDAQ	SLRC	Mon, Aug 19, 2013	21.93	22.07	21.83	21.87
887	NASDAQ	SLRC	Fri, Aug 16, 2013	21.91	22.09	21.82	21.96
886	NASDAQ	SLRC	Thu, Aug 15, 2013	22.02	22.07	21.87	22.03
885	NASDAQ	SLRC	Wed, Aug 14, 2013	22.19	22.19	22.05	22.09
884	NASDAQ	SLRC	Tue, Aug 13, 2013	22.14	22.23	21.95	22.17
883	NASDAQ	SLRC	Mon, Aug 12, 2013	22.07	22.25	21.92	22.06
882	NASDAQ	SLRC	Fri, Aug 9, 2013	22.33	22.35	22.10	22.25
881	NASDAQ	SLRC	Thu, Aug 8, 2013	22.40	22.40	22.21	22.33
880	NASDAQ	SLRC	Wed, Aug 7, 2013	22.13	22.27	21.93	22.23
879	NASDAQ	SLRC	Tue, Aug 6, 2013	22.28	22.31	22.15	22.21
878	NASDAQ	SLRC	Mon, Aug 5, 2013	21.90	22.31	21.85	22.27
877	NASDAQ	SLRC	Fri, Aug 2, 2013	22.09	22.21	21.90	22.17
876	NASDAQ	SLRC	Thu, Aug 1, 2013	22.25	22.31	21.88	22.23
875	NASDAQ	SLRC	Wed, Jul 31, 2013	22.15	22.15	21.85	22.03
874	NASDAQ	SLRC	Tue, Jul 30, 2013	22.23	22.23	21.90	22.11
873	NASDAQ	SLRC	Mon, Jul 29, 2013	22.09	22.26	22.00	22.23
872	NASDAQ	SLRC	Fri, Jul 26, 2013	22.24	22.30	21.94	22.23
871	NASDAQ	SLRC	Thu, Jul 25, 2013	22.23	22.45	21.85	22.42
870	NASDAQ	SLRC	Wed, Jul 24, 2013	22.00	23.18	21.13	22.81
869	NASDAQ	SLRC	Tue, Jul 23, 2013	24.78	25.04	24.70	25.03
868	NASDAQ	SLRC	Mon, Jul 22, 2013	24.44	24.79	24.44	24.70
867	NASDAQ	SLRC	Fri, Jul 19, 2013	24.55	24.59	24.29	24.50
866	NASDAQ	SLRC	Thu, Jul 18, 2013	24.50	24.65	24.25	24.55
865	NASDAQ	SLRC	Wed, Jul 17, 2013	24.55	24.55	24.30	24.41
864	NASDAQ	SLRC	Tue, Jul 16, 2013	24.45	24.56	24.32	24.40
863	NASDAQ	SLRC	Mon, Jul 15, 2013	24.30	24.46	24.09	24.40
862	NASDAQ	SLRC	Fri, Jul 12, 2013	24.15	24.22	24.04	24.21
861	NASDAQ	SLRC	Thu, Jul 11, 2013	23.86	24.12	23.64	24.10
860	NASDAQ	SLRC	Wed, Jul 10, 2013	23.42	23.64	23.28	23.62
859	NASDAQ	SLRC	Tue, Jul 9, 2013	23.65	23.65	23.43	23.49
858	NASDAQ	SLRC	Mon, Jul 8, 2013	23.55	23.67	23.41	23.52
857	NASDAQ	SLRC	Fri, Jul 5, 2013	23.60	23.61	23.11	23.47
856	NASDAQ	SLRC	Wed, Jul 3, 2013	23.58	23.65	23.38	23.39
855	NASDAQ	SLRC	Tue, Jul 2, 2013	23.62	23.85	23.33	23.60
854	NASDAQ	SLRC	Mon, Jul 1, 2013	23.57	23.68	23.22	23.50
853	NASDAQ	SLRC	Fri, Jun 28, 2013	23.32	23.41	23.09	23.09
852	NASDAQ	SLRC	Thu, Jun 27, 2013	22.97	23.49	22.97	23.32
851	NASDAQ	SLRC	Wed, Jun 26, 2013	22.76	23.00	22.63	22.83
850	NASDAQ	SLRC	Tue, Jun 25, 2013	22.30	22.54	22.18	22.54
849	NASDAQ	SLRC	Mon, Jun 24, 2013	22.61	22.65	21.67	22.11
848	NASDAQ	SLRC	Fri, Jun 21, 2013	22.75	22.80	22.55	22.65
847	NASDAQ	SLRC	Thu, Jun 20, 2013	22.84	22.87	22.59	22.70
846	NASDAQ	SLRC	Wed, Jun 19, 2013	23.06	23.33	22.96	23.02
845	NASDAQ	SLRC	Tue, Jun 18, 2013	22.99	23.18	22.98	23.09
844	NASDAQ	SLRC	Mon, Jun 17, 2013	23.76	23.86	23.47	23.62
843	NASDAQ	SLRC	Fri, Jun 14, 2013	23.56	23.56	23.13	23.49
842	NASDAQ	SLRC	Thu, Jun 13, 2013	22.88	23.15	22.67	23.07
841	NASDAQ	SLRC	Wed, Jun 12, 2013	23.16	23.22	22.65	22.82
840	NASDAQ	SLRC	Tue, Jun 11, 2013	23.20	23.20	22.93	22.97
839	NASDAQ	SLRC	Mon, Jun 10, 2013	23.00	23.26	23.00	23.26
838	NASDAQ	SLRC	Fri, Jun 7, 2013	23.03	23.06	22.79	22.98
837	NASDAQ	SLRC	Thu, Jun 6, 2013	22.62	22.88	22.60	22.82
836	NASDAQ	SLRC	Wed, Jun 5, 2013	22.96	22.99	22.55	22.55
835	NASDAQ	SLRC	Tue, Jun 4, 2013	23.10	23.20	22.85	22.87
834	NASDAQ	SLRC	Mon, Jun 3, 2013	22.99	23.30	22.81	23.08
833	NASDAQ	SLRC	Fri, May 31, 2013	23.79	23.87	22.98	23.00
832	NASDAQ	SLRC	Thu, May 30, 2013	23.65	23.79	23.58	23.76
831	NASDAQ	SLRC	Wed, May 29, 2013	23.83	23.87	23.51	23.67
830	NASDAQ	SLRC	Tue, May 28, 2013	24.55	24.55	23.85	23.90
829	NASDAQ	SLRC	Fri, May 24, 2013	23.85	24.23	23.85	24.23
828	NASDAQ	SLRC	Thu, May 23, 2013	24.01	24.10	23.75	24.03
827	NASDAQ	SLRC	Wed, May 22, 2013	24.40	24.55	23.95	24.11
826	NASDAQ	SLRC	Tue, May 21, 2013	24.25	24.35	24.11	24.32
825	NASDAQ	SLRC	Mon, May 20, 2013	24.00	24.24	23.97	24.24
824	NASDAQ	SLRC	Fri, May 17, 2013	24.26	24.35	24.00	24.07
823	NASDAQ	SLRC	Thu, May 16, 2013	24.00	24.29	23.93	24.13
822	NASDAQ	SLRC	Wed, May 15, 2013	24.12	24.22	24.01	24.04
821	NASDAQ	SLRC	Tue, May 14, 2013	24.19	24.30	24.13	24.17
820	NASDAQ	SLRC	Mon, May 13, 2013	24.06	24.21	23.96	24.11
819	NASDAQ	SLRC	Fri, May 10, 2013	23.89	24.08	23.89	24.02
818	NASDAQ	SLRC	Thu, May 9, 2013	24.10	24.14	23.79	23.91
817	NASDAQ	SLRC	Wed, May 8, 2013	23.79	24.15	23.71	24.10
816	NASDAQ	SLRC	Tue, May 7, 2013	23.64	23.71	23.53	23.69
815	NASDAQ	SLRC	Mon, May 6, 2013	23.86	23.91	23.57	23.68
814	NASDAQ	SLRC	Fri, May 3, 2013	23.84	23.99	23.73	23.74
813	NASDAQ	SLRC	Thu, May 2, 2013	23.49	23.85	23.43	23.59
812	NASDAQ	SLRC	Wed, May 1, 2013	23.94	23.94	23.29	23.40
811	NASDAQ	SLRC	Tue, Apr 30, 2013	23.91	24.13	23.86	23.93
810	NASDAQ	SLRC	Mon, Apr 29, 2013	23.70	24.07	23.57	23.89
809	NASDAQ	SLRC	Fri, Apr 26, 2013	23.50	23.65	23.31	23.57
808	NASDAQ	SLRC	Thu, Apr 25, 2013	23.55	23.59	23.42	23.50
807	NASDAQ	SLRC	Wed, Apr 24, 2013	23.44	23.49	23.21	23.46
806	NASDAQ	SLRC	Tue, Apr 23, 2013	23.10	23.47	23.05	23.38
805	NASDAQ	SLRC	Mon, Apr 22, 2013	22.98	23.10	22.61	23.02
804	NASDAQ	SLRC	Fri, Apr 19, 2013	22.63	22.89	22.60	22.87
803	NASDAQ	SLRC	Thu, Apr 18, 2013	22.57	22.90	22.53	22.65
802	NASDAQ	SLRC	Wed, Apr 17, 2013	22.97	23.08	22.33	22.65
801	NASDAQ	SLRC	Tue, Apr 16, 2013	22.87	23.02	22.78	22.98
800	NASDAQ	SLRC	Mon, Apr 15, 2013	23.17	23.18	22.52	22.62
799	NASDAQ	SLRC	Fri, Apr 12, 2013	23.37	23.40	23.08	23.17
798	NASDAQ	SLRC	Thu, Apr 11, 2013	23.45	23.51	23.26	23.41
797	NASDAQ	SLRC	Wed, Apr 10, 2013	23.42	23.68	23.41	23.46
796	NASDAQ	SLRC	Tue, Apr 9, 2013	23.61	23.70	23.33	23.34
795	NASDAQ	SLRC	Mon, Apr 8, 2013	23.20	23.70	23.01	23.67
794	NASDAQ	SLRC	Fri, Apr 5, 2013	22.94	23.20	22.86	23.18
793	NASDAQ	SLRC	Thu, Apr 4, 2013	22.73	23.15	22.71	23.11
792	NASDAQ	SLRC	Wed, Apr 3, 2013	23.33	23.33	22.80	22.81
791	NASDAQ	SLRC	Tue, Apr 2, 2013	23.43	23.60	23.17	23.23
790	NASDAQ	SLRC	Mon, Apr 1, 2013	23.43	23.60	23.02	23.20
789	NASDAQ	SLRC	Thu, Mar 28, 2013	23.69	23.69	23.38	23.49
788	NASDAQ	SLRC	Wed, Mar 27, 2013	23.57	23.62	23.37	23.61
787	NASDAQ	SLRC	Tue, Mar 26, 2013	23.77	23.85	23.40	23.56
786	NASDAQ	SLRC	Mon, Mar 25, 2013	23.85	23.93	23.51	23.66
785	NASDAQ	SLRC	Fri, Mar 22, 2013	23.65	23.75	23.60	23.70
784	NASDAQ	SLRC	Thu, Mar 21, 2013	23.74	23.94	23.52	23.57
783	NASDAQ	SLRC	Wed, Mar 20, 2013	23.72	23.93	23.61	23.77
782	NASDAQ	SLRC	Tue, Mar 19, 2013	24.00	24.30	23.50	23.61
781	NASDAQ	SLRC	Mon, Mar 18, 2013	24.58	24.74	24.50	24.53
780	NASDAQ	SLRC	Fri, Mar 15, 2013	24.94	24.95	24.59	24.65
779	NASDAQ	SLRC	Thu, Mar 14, 2013	24.74	24.83	24.62	24.79
778	NASDAQ	SLRC	Wed, Mar 13, 2013	24.64	24.74	24.35	24.62
777	NASDAQ	SLRC	Tue, Mar 12, 2013	24.80	24.80	24.49	24.54
776	NASDAQ	SLRC	Mon, Mar 11, 2013	24.84	24.95	24.68	24.80
775	NASDAQ	SLRC	Fri, Mar 8, 2013	24.50	24.88	24.45	24.71
774	NASDAQ	SLRC	Thu, Mar 7, 2013	23.96	24.64	23.78	24.41
773	NASDAQ	SLRC	Wed, Mar 6, 2013	23.85	24.11	23.72	23.81
772	NASDAQ	SLRC	Tue, Mar 5, 2013	24.09	24.15	23.87	23.87
771	NASDAQ	SLRC	Mon, Mar 4, 2013	24.32	24.33	23.84	23.93
770	NASDAQ	SLRC	Fri, Mar 1, 2013	24.47	24.51	24.14	24.32
769	NASDAQ	SLRC	Thu, Feb 28, 2013	24.74	24.77	24.38	24.51
768	NASDAQ	SLRC	Wed, Feb 27, 2013	24.68	24.92	24.60	24.69
767	NASDAQ	SLRC	Tue, Feb 26, 2013	24.91	25.18	24.46	24.62
766	NASDAQ	SLRC	Mon, Feb 25, 2013	25.40	25.49	24.70	24.74
765	NASDAQ	SLRC	Fri, Feb 22, 2013	25.14	25.38	25.00	25.29
764	NASDAQ	SLRC	Thu, Feb 21, 2013	25.24	25.28	24.76	24.98
763	NASDAQ	SLRC	Wed, Feb 20, 2013	25.68	25.79	25.32	25.38
762	NASDAQ	SLRC	Tue, Feb 19, 2013	25.64	25.95	25.53	25.64
761	NASDAQ	SLRC	Fri, Feb 15, 2013	25.50	25.69	25.44	25.53
760	NASDAQ	SLRC	Thu, Feb 14, 2013	25.24	25.47	25.22	25.43
759	NASDAQ	SLRC	Wed, Feb 13, 2013	25.12	25.30	25.11	25.29
758	NASDAQ	SLRC	Tue, Feb 12, 2013	25.02	25.22	24.92	25.07
757	NASDAQ	SLRC	Mon, Feb 11, 2013	25.01	25.03	24.83	24.98
756	NASDAQ	SLRC	Fri, Feb 8, 2013	24.91	25.13	24.90	25.01
755	NASDAQ	SLRC	Thu, Feb 7, 2013	25.11	25.12	24.81	24.92
754	NASDAQ	SLRC	Wed, Feb 6, 2013	25.04	25.16	24.92	25.04
753	NASDAQ	SLRC	Tue, Feb 5, 2013	25.12	25.36	25.05	25.09
752	NASDAQ	SLRC	Mon, Feb 4, 2013	25.01	25.39	25.00	25.07
751	NASDAQ	SLRC	Fri, Feb 1, 2013	25.30	25.38	24.95	25.09
750	NASDAQ	SLRC	Thu, Jan 31, 2013	24.95	25.32	24.88	25.27
749	NASDAQ	SLRC	Wed, Jan 30, 2013	24.72	24.94	24.68	24.90
748	NASDAQ	SLRC	Tue, Jan 29, 2013	24.71	24.80	24.60	24.79
747	NASDAQ	SLRC	Mon, Jan 28, 2013	24.68	24.82	24.66	24.78
746	NASDAQ	SLRC	Fri, Jan 25, 2013	24.69	24.77	24.50	24.67
745	NASDAQ	SLRC	Thu, Jan 24, 2013	24.87	25.00	24.50	24.67
744	NASDAQ	SLRC	Wed, Jan 23, 2013	24.89	24.95	24.68	24.92
743	NASDAQ	SLRC	Tue, Jan 22, 2013	24.87	24.95	24.78	24.85
742	NASDAQ	SLRC	Fri, Jan 18, 2013	24.79	24.83	24.70	24.79
741	NASDAQ	SLRC	Thu, Jan 17, 2013	24.84	24.95	24.65	24.77
740	NASDAQ	SLRC	Wed, Jan 16, 2013	24.59	24.76	24.50	24.70
739	NASDAQ	SLRC	Tue, Jan 15, 2013	24.44	24.68	24.20	24.64
738	NASDAQ	SLRC	Mon, Jan 14, 2013	24.68	24.70	24.45	24.52
737	NASDAQ	SLRC	Fri, Jan 11, 2013	24.50	24.69	24.37	24.65
736	NASDAQ	SLRC	Thu, Jan 10, 2013	24.41	24.52	24.32	24.50
735	NASDAQ	SLRC	Wed, Jan 9, 2013	24.00	24.46	24.00	24.43
734	NASDAQ	SLRC	Tue, Jan 8, 2013	24.15	24.22	23.80	23.83
733	NASDAQ	SLRC	Mon, Jan 7, 2013	24.79	24.92	24.51	24.90
732	NASDAQ	SLRC	Fri, Jan 4, 2013	24.70	24.95	24.57	24.76
731	NASDAQ	SLRC	Thu, Jan 3, 2013	24.59	25.11	24.46	24.64
730	NASDAQ	SLRC	Wed, Jan 2, 2013	24.12	24.60	23.90	24.44
729	NASDAQ	SLRC	Mon, Dec 31, 2012	23.52	23.96	23.50	23.91
728	NASDAQ	SLRC	Fri, Dec 28, 2012	23.48	23.84	23.44	23.62
727	NASDAQ	SLRC	Thu, Dec 27, 2012	23.63	23.85	23.33	23.67
726	NASDAQ	SLRC	Wed, Dec 26, 2012	23.60	23.88	23.54	23.67
725	NASDAQ	SLRC	Mon, Dec 24, 2012	23.68	23.68	23.27	23.63
724	NASDAQ	SLRC	Fri, Dec 21, 2012	23.76	23.77	23.13	23.74
723	NASDAQ	SLRC	Thu, Dec 20, 2012	23.69	23.95	23.51	23.93
722	NASDAQ	SLRC	Wed, Dec 19, 2012	23.50	23.65	23.36	23.64
721	NASDAQ	SLRC	Tue, Dec 18, 2012	22.87	23.59	22.80	23.55
720	NASDAQ	SLRC	Mon, Dec 17, 2012	23.10	23.47	23.07	23.28
719	NASDAQ	SLRC	Fri, Dec 14, 2012	23.05	23.30	22.99	23.11
718	NASDAQ	SLRC	Thu, Dec 13, 2012	22.93	23.20	22.89	23.02
717	NASDAQ	SLRC	Wed, Dec 12, 2012	23.02	23.16	22.78	22.88
716	NASDAQ	SLRC	Tue, Dec 11, 2012	23.05	23.12	22.74	23.03
715	NASDAQ	SLRC	Mon, Dec 10, 2012	22.90	22.98	22.71	22.93
714	NASDAQ	SLRC	Fri, Dec 7, 2012	22.90	22.91	22.50	22.87
713	NASDAQ	SLRC	Thu, Dec 6, 2012	22.79	22.89	22.73	22.83
712	NASDAQ	SLRC	Wed, Dec 5, 2012	22.85	22.90	22.59	22.86
711	NASDAQ	SLRC	Tue, Dec 4, 2012	22.96	23.00	22.77	22.82
710	NASDAQ	SLRC	Mon, Dec 3, 2012	23.00	23.09	22.85	22.91
709	NASDAQ	SLRC	Fri, Nov 30, 2012	22.93	22.99	22.75	22.90
708	NASDAQ	SLRC	Thu, Nov 29, 2012	22.54	22.90	22.46	22.86
707	NASDAQ	SLRC	Wed, Nov 28, 2012	22.50	22.60	22.24	22.47
706	NASDAQ	SLRC	Tue, Nov 27, 2012	22.52	22.72	22.50	22.57
705	NASDAQ	SLRC	Mon, Nov 26, 2012	22.73	22.73	22.25	22.61
704	NASDAQ	SLRC	Fri, Nov 23, 2012	22.70	22.76	22.62	22.73
703	NASDAQ	SLRC	Wed, Nov 21, 2012	22.55	22.72	22.50	22.58
702	NASDAQ	SLRC	Tue, Nov 20, 2012	22.75	22.76	22.44	22.59
701	NASDAQ	SLRC	Mon, Nov 19, 2012	22.55	22.95	22.44	22.76
700	NASDAQ	SLRC	Fri, Nov 16, 2012	21.79	22.54	21.79	22.48
699	NASDAQ	SLRC	Thu, Nov 15, 2012	21.44	21.87	21.35	21.79
698	NASDAQ	SLRC	Wed, Nov 14, 2012	22.50	22.50	21.25	21.45
697	NASDAQ	SLRC	Tue, Nov 13, 2012	22.62	22.67	22.41	22.49
696	NASDAQ	SLRC	Mon, Nov 12, 2012	22.44	22.67	22.44	22.64
695	NASDAQ	SLRC	Fri, Nov 9, 2012	22.25	22.58	22.25	22.46
694	NASDAQ	SLRC	Thu, Nov 8, 2012	22.66	22.74	22.50	22.51
693	NASDAQ	SLRC	Wed, Nov 7, 2012	22.81	22.99	22.57	22.66
692	NASDAQ	SLRC	Tue, Nov 6, 2012	23.07	23.08	22.90	22.99
691	NASDAQ	SLRC	Mon, Nov 5, 2012	22.88	23.04	22.76	22.97
690	NASDAQ	SLRC	Fri, Nov 2, 2012	22.89	23.05	22.72	22.93
689	NASDAQ	SLRC	Thu, Nov 1, 2012	22.78	22.91	22.70	22.83
688	NASDAQ	SLRC	Wed, Oct 31, 2012	22.97	23.04	22.76	22.79
687	NASDAQ	SLRC	Fri, Oct 26, 2012	22.95	23.04	22.79	22.90
686	NASDAQ	SLRC	Thu, Oct 25, 2012	22.90	23.03	22.82	23.02
685	NASDAQ	SLRC	Wed, Oct 24, 2012	22.81	23.00	22.69	22.87
684	NASDAQ	SLRC	Tue, Oct 23, 2012	22.51	22.62	22.40	22.57
683	NASDAQ	SLRC	Mon, Oct 22, 2012	22.59	22.71	22.50	22.60
682	NASDAQ	SLRC	Fri, Oct 19, 2012	22.80	22.86	22.55	22.57
681	NASDAQ	SLRC	Thu, Oct 18, 2012	22.89	23.02	22.80	22.91
680	NASDAQ	SLRC	Wed, Oct 17, 2012	22.85	23.07	22.79	22.97
679	NASDAQ	SLRC	Tue, Oct 16, 2012	22.44	22.85	22.41	22.85
678	NASDAQ	SLRC	Mon, Oct 15, 2012	22.43	22.55	22.21	22.41
677	NASDAQ	SLRC	Fri, Oct 12, 2012	22.67	22.67	22.36	22.43
676	NASDAQ	SLRC	Thu, Oct 11, 2012	22.58	22.60	22.42	22.53
675	NASDAQ	SLRC	Wed, Oct 10, 2012	22.60	22.64	22.31	22.44
674	NASDAQ	SLRC	Tue, Oct 9, 2012	22.78	22.95	22.52	22.54
673	NASDAQ	SLRC	Mon, Oct 8, 2012	22.76	22.88	22.65	22.73
672	NASDAQ	SLRC	Fri, Oct 5, 2012	22.75	22.97	22.72	22.76
671	NASDAQ	SLRC	Thu, Oct 4, 2012	22.63	22.73	22.57	22.71
670	NASDAQ	SLRC	Wed, Oct 3, 2012	22.89	22.90	22.57	22.62
669	NASDAQ	SLRC	Tue, Oct 2, 2012	22.89	22.98	22.64	22.80
668	NASDAQ	SLRC	Mon, Oct 1, 2012	22.95	22.95	22.62	22.76
667	NASDAQ	SLRC	Fri, Sep 28, 2012	22.89	22.96	22.82	22.92
666	NASDAQ	SLRC	Thu, Sep 27, 2012	22.83	23.00	22.74	22.98
665	NASDAQ	SLRC	Wed, Sep 26, 2012	22.48	22.89	22.46	22.73
664	NASDAQ	SLRC	Tue, Sep 25, 2012	23.10	23.21	22.48	22.49
663	NASDAQ	SLRC	Mon, Sep 24, 2012	23.18	23.30	22.96	23.03
662	NASDAQ	SLRC	Fri, Sep 21, 2012	23.04	23.25	22.85	23.17
661	NASDAQ	SLRC	Thu, Sep 20, 2012	22.85	23.02	22.75	22.84
660	NASDAQ	SLRC	Wed, Sep 19, 2012	23.14	23.17	22.85	22.87
659	NASDAQ	SLRC	Tue, Sep 18, 2012	23.09	23.30	22.82	23.14
658	NASDAQ	SLRC	Mon, Sep 17, 2012	23.69	23.72	23.56	23.61
657	NASDAQ	SLRC	Fri, Sep 14, 2012	23.70	23.71	23.55	23.66
656	NASDAQ	SLRC	Thu, Sep 13, 2012	23.56	23.70	23.36	23.60
655	NASDAQ	SLRC	Wed, Sep 12, 2012	23.59	23.63	23.40	23.50
654	NASDAQ	SLRC	Tue, Sep 11, 2012	23.48	23.52	23.40	23.49
653	NASDAQ	SLRC	Mon, Sep 10, 2012	23.47	23.54	23.39	23.42
652	NASDAQ	SLRC	Fri, Sep 7, 2012	23.48	23.61	23.22	23.47
651	NASDAQ	SLRC	Thu, Sep 6, 2012	23.43	23.48	22.85	23.37
650	NASDAQ	SLRC	Wed, Sep 5, 2012	23.48	23.48	23.27	23.31
649	NASDAQ	SLRC	Tue, Sep 4, 2012	23.15	23.50	23.12	23.43
648	NASDAQ	SLRC	Fri, Aug 31, 2012	23.21	23.21	23.00	23.13
647	NASDAQ	SLRC	Thu, Aug 30, 2012	23.18	23.25	23.04	23.08
646	NASDAQ	SLRC	Wed, Aug 29, 2012	23.03	23.30	22.96	23.24
645	NASDAQ	SLRC	Tue, Aug 28, 2012	23.15	23.20	22.93	22.96
644	NASDAQ	SLRC	Mon, Aug 27, 2012	23.00	23.10	22.87	23.06
643	NASDAQ	SLRC	Fri, Aug 24, 2012	22.75	23.01	22.63	23.01
642	NASDAQ	SLRC	Thu, Aug 23, 2012	22.84	22.96	22.47	22.73
641	NASDAQ	SLRC	Wed, Aug 22, 2012	23.00	23.07	22.22	22.99
640	NASDAQ	SLRC	Tue, Aug 21, 2012	23.08	23.10	22.97	23.05
639	NASDAQ	SLRC	Mon, Aug 20, 2012	23.07	23.11	22.92	23.07
638	NASDAQ	SLRC	Fri, Aug 17, 2012	23.07	23.07	22.97	23.07
637	NASDAQ	SLRC	Thu, Aug 16, 2012	22.89	23.10	22.89	23.10
636	NASDAQ	SLRC	Wed, Aug 15, 2012	22.85	22.96	22.85	22.96
635	NASDAQ	SLRC	Tue, Aug 14, 2012	23.00	23.00	22.82	22.92
634	NASDAQ	SLRC	Mon, Aug 13, 2012	22.74	22.95	22.66	22.95
633	NASDAQ	SLRC	Fri, Aug 10, 2012	22.84	22.91	22.71	22.80
632	NASDAQ	SLRC	Thu, Aug 9, 2012	22.74	22.93	22.66	22.91
631	NASDAQ	SLRC	Wed, Aug 8, 2012	22.61	22.86	22.61	22.85
630	NASDAQ	SLRC	Tue, Aug 7, 2012	22.83	22.97	22.60	22.63
629	NASDAQ	SLRC	Mon, Aug 6, 2012	22.35	23.08	22.30	22.93
628	NASDAQ	SLRC	Fri, Aug 3, 2012	22.52	22.73	22.26	22.31
627	NASDAQ	SLRC	Thu, Aug 2, 2012	22.30	22.44	22.12	22.26
626	NASDAQ	SLRC	Wed, Aug 1, 2012	22.76	22.86	22.35	22.35
625	NASDAQ	SLRC	Tue, Jul 31, 2012	22.78	23.25	22.69	22.77
624	NASDAQ	SLRC	Mon, Jul 30, 2012	22.70	23.00	22.70	22.91
623	NASDAQ	SLRC	Fri, Jul 27, 2012	22.98	23.10	22.73	22.76
622	NASDAQ	SLRC	Thu, Jul 26, 2012	22.91	22.99	22.68	22.90
621	NASDAQ	SLRC	Wed, Jul 25, 2012	22.83	22.96	22.68	22.76
620	NASDAQ	SLRC	Tue, Jul 24, 2012	22.87	22.95	22.55	22.71
619	NASDAQ	SLRC	Mon, Jul 23, 2012	22.75	23.00	22.56	22.80
618	NASDAQ	SLRC	Fri, Jul 20, 2012	22.98	23.09	22.95	22.98
617	NASDAQ	SLRC	Thu, Jul 19, 2012	23.35	23.35	22.99	23.02
616	NASDAQ	SLRC	Wed, Jul 18, 2012	23.26	23.35	23.19	23.33
615	NASDAQ	SLRC	Tue, Jul 17, 2012	23.27	23.33	23.16	23.27
614	NASDAQ	SLRC	Mon, Jul 16, 2012	23.12	23.35	23.06	23.26
613	NASDAQ	SLRC	Fri, Jul 13, 2012	23.02	23.25	22.98	23.21
612	NASDAQ	SLRC	Thu, Jul 12, 2012	22.81	23.02	22.62	23.01
611	NASDAQ	SLRC	Wed, Jul 11, 2012	22.90	22.95	22.75	22.88
610	NASDAQ	SLRC	Tue, Jul 10, 2012	22.85	22.89	22.80	22.85
609	NASDAQ	SLRC	Mon, Jul 9, 2012	22.65	22.85	22.65	22.83
608	NASDAQ	SLRC	Fri, Jul 6, 2012	22.71	22.89	22.65	22.74
607	NASDAQ	SLRC	Thu, Jul 5, 2012	22.75	22.85	22.69	22.78
606	NASDAQ	SLRC	Tue, Jul 3, 2012	22.55	22.84	22.53	22.79
605	NASDAQ	SLRC	Mon, Jul 2, 2012	22.26	22.55	22.13	22.53
604	NASDAQ	SLRC	Fri, Jun 29, 2012	22.58	22.60	21.99	22.26
603	NASDAQ	SLRC	Thu, Jun 28, 2012	22.04	22.44	21.92	22.40
602	NASDAQ	SLRC	Wed, Jun 27, 2012	21.63	22.10	21.63	22.09
601	NASDAQ	SLRC	Tue, Jun 26, 2012	21.56	21.67	21.51	21.58
600	NASDAQ	SLRC	Mon, Jun 25, 2012	21.68	21.70	21.50	21.50
599	NASDAQ	SLRC	Fri, Jun 22, 2012	21.54	21.84	21.46	21.83
598	NASDAQ	SLRC	Thu, Jun 21, 2012	21.63	21.68	21.43	21.50
597	NASDAQ	SLRC	Wed, Jun 20, 2012	21.84	21.85	21.57	21.63
596	NASDAQ	SLRC	Tue, Jun 19, 2012	21.45	21.95	21.39	21.85
595	NASDAQ	SLRC	Mon, Jun 18, 2012	21.28	21.57	21.26	21.41
594	NASDAQ	SLRC	Fri, Jun 15, 2012	21.45	21.70	21.38	21.40
593	NASDAQ	SLRC	Thu, Jun 14, 2012	22.06	22.06	21.83	22.02
592	NASDAQ	SLRC	Wed, Jun 13, 2012	22.04	22.20	21.94	21.98
591	NASDAQ	SLRC	Tue, Jun 12, 2012	21.55	22.14	21.55	22.13
590	NASDAQ	SLRC	Mon, Jun 11, 2012	22.35	22.35	22.00	22.01
589	NASDAQ	SLRC	Fri, Jun 8, 2012	21.99	22.17	21.90	22.16
588	NASDAQ	SLRC	Thu, Jun 7, 2012	22.14	22.33	21.99	22.00
587	NASDAQ	SLRC	Wed, Jun 6, 2012	21.88	22.00	21.87	21.99
586	NASDAQ	SLRC	Tue, Jun 5, 2012	21.54	21.90	21.45	21.80
585	NASDAQ	SLRC	Mon, Jun 4, 2012	21.62	21.78	21.45	21.55
584	NASDAQ	SLRC	Fri, Jun 1, 2012	21.50	21.86	21.40	21.48
583	NASDAQ	SLRC	Thu, May 31, 2012	21.77	21.87	21.50	21.77
582	NASDAQ	SLRC	Wed, May 30, 2012	21.56	21.90	21.40	21.70
581	NASDAQ	SLRC	Tue, May 29, 2012	21.77	21.90	21.46	21.64
580	NASDAQ	SLRC	Fri, May 25, 2012	21.77	21.82	21.56	21.73
579	NASDAQ	SLRC	Thu, May 24, 2012	21.69	21.73	21.44	21.73
578	NASDAQ	SLRC	Wed, May 23, 2012	21.12	21.69	21.02	21.62
577	NASDAQ	SLRC	Tue, May 22, 2012	21.53	21.79	21.19	21.33
576	NASDAQ	SLRC	Mon, May 21, 2012	20.95	21.49	20.90	21.49
575	NASDAQ	SLRC	Fri, May 18, 2012	21.25	21.37	20.85	20.90
574	NASDAQ	SLRC	Thu, May 17, 2012	21.66	21.66	21.30	21.30
573	NASDAQ	SLRC	Wed, May 16, 2012	21.64	21.83	21.50	21.58
572	NASDAQ	SLRC	Tue, May 15, 2012	21.60	21.85	21.60	21.63
571	NASDAQ	SLRC	Mon, May 14, 2012	21.80	21.81	21.60	21.62
570	NASDAQ	SLRC	Fri, May 11, 2012	21.97	22.07	21.81	21.92
569	NASDAQ	SLRC	Thu, May 10, 2012	22.00	22.22	21.94	22.13
568	NASDAQ	SLRC	Wed, May 9, 2012	21.64	21.99	21.62	21.90
567	NASDAQ	SLRC	Tue, May 8, 2012	21.65	21.85	21.56	21.74
566	NASDAQ	SLRC	Mon, May 7, 2012	21.43	21.72	21.35	21.70
565	NASDAQ	SLRC	Fri, May 4, 2012	21.59	21.59	21.31	21.44
564	NASDAQ	SLRC	Thu, May 3, 2012	21.95	21.99	21.50	21.79
563	NASDAQ	SLRC	Wed, May 2, 2012	21.00	21.90	20.93	21.90
562	NASDAQ	SLRC	Tue, May 1, 2012	20.65	21.09	20.65	20.77
561	NASDAQ	SLRC	Mon, Apr 30, 2012	20.83	20.87	20.71	20.76
560	NASDAQ	SLRC	Fri, Apr 27, 2012	20.73	20.94	20.71	20.90
559	NASDAQ	SLRC	Thu, Apr 26, 2012	20.75	20.82	20.68	20.73
558	NASDAQ	SLRC	Wed, Apr 25, 2012	20.74	20.95	20.71	20.75
557	NASDAQ	SLRC	Tue, Apr 24, 2012	20.33	20.64	20.33	20.61
556	NASDAQ	SLRC	Mon, Apr 23, 2012	20.42	20.42	20.13	20.40
555	NASDAQ	SLRC	Fri, Apr 20, 2012	20.72	20.72	20.50	20.58
554	NASDAQ	SLRC	Thu, Apr 19, 2012	20.42	20.68	20.32	20.49
553	NASDAQ	SLRC	Wed, Apr 18, 2012	20.75	20.75	20.34	20.52
552	NASDAQ	SLRC	Tue, Apr 17, 2012	20.54	20.90	20.51	20.77
551	NASDAQ	SLRC	Mon, Apr 16, 2012	20.70	20.72	20.05	20.48
550	NASDAQ	SLRC	Fri, Apr 13, 2012	21.48	21.48	20.88	20.90
549	NASDAQ	SLRC	Thu, Apr 12, 2012	21.49	21.49	21.36	21.45
548	NASDAQ	SLRC	Wed, Apr 11, 2012	21.31	21.53	21.24	21.42
547	NASDAQ	SLRC	Tue, Apr 10, 2012	21.67	21.71	21.00	21.11
546	NASDAQ	SLRC	Mon, Apr 9, 2012	21.81	21.84	21.71	21.80
545	NASDAQ	SLRC	Thu, Apr 5, 2012	22.09	22.24	21.90	21.91
544	NASDAQ	SLRC	Wed, Apr 4, 2012	22.00	22.24	22.00	22.22
543	NASDAQ	SLRC	Tue, Apr 3, 2012	22.47	22.47	22.11	22.18
542	NASDAQ	SLRC	Mon, Apr 2, 2012	22.06	22.26	22.00	22.26
541	NASDAQ	SLRC	Fri, Mar 30, 2012	22.07	22.18	22.00	22.07
540	NASDAQ	SLRC	Thu, Mar 29, 2012	22.02	22.08	21.90	21.90
539	NASDAQ	SLRC	Wed, Mar 28, 2012	22.17	22.22	22.00	22.05
538	NASDAQ	SLRC	Tue, Mar 27, 2012	22.32	22.32	22.07	22.15
537	NASDAQ	SLRC	Mon, Mar 26, 2012	22.26	22.35	22.07	22.20
536	NASDAQ	SLRC	Fri, Mar 23, 2012	22.04	22.20	22.00	22.15
535	NASDAQ	SLRC	Thu, Mar 22, 2012	22.07	22.19	22.01	22.03
534	NASDAQ	SLRC	Wed, Mar 21, 2012	22.27	22.32	22.15	22.20
533	NASDAQ	SLRC	Tue, Mar 20, 2012	22.33	22.48	22.27	22.27
532	NASDAQ	SLRC	Mon, Mar 19, 2012	22.46	22.67	22.41	22.44
531	NASDAQ	SLRC	Fri, Mar 16, 2012	22.64	22.70	22.45	22.52
530	NASDAQ	SLRC	Thu, Mar 15, 2012	23.22	23.25	23.06	23.18
529	NASDAQ	SLRC	Wed, Mar 14, 2012	23.15	23.24	23.00	23.05
528	NASDAQ	SLRC	Tue, Mar 13, 2012	23.00	23.08	22.85	23.08
527	NASDAQ	SLRC	Mon, Mar 12, 2012	22.83	22.86	22.69	22.84
526	NASDAQ	SLRC	Fri, Mar 9, 2012	22.51	22.73	22.45	22.68
525	NASDAQ	SLRC	Thu, Mar 8, 2012	22.55	22.57	22.40	22.51
524	NASDAQ	SLRC	Wed, Mar 7, 2012	22.30	22.54	22.30	22.48
523	NASDAQ	SLRC	Tue, Mar 6, 2012	22.50	22.65	22.24	22.25
522	NASDAQ	SLRC	Mon, Mar 5, 2012	22.97	22.97	22.55	22.60
521	NASDAQ	SLRC	Fri, Mar 2, 2012	23.03	23.11	22.81	22.92
520	NASDAQ	SLRC	Thu, Mar 1, 2012	23.19	23.19	23.01	23.01
519	NASDAQ	SLRC	Wed, Feb 29, 2012	23.26	23.39	23.00	23.00
518	NASDAQ	SLRC	Tue, Feb 28, 2012	23.40	23.44	23.21	23.25
517	NASDAQ	SLRC	Mon, Feb 27, 2012	23.74	23.74	23.30	23.39
516	NASDAQ	SLRC	Fri, Feb 24, 2012	23.65	23.89	23.57	23.77
515	NASDAQ	SLRC	Thu, Feb 23, 2012	23.15	23.65	23.15	23.65
514	NASDAQ	SLRC	Wed, Feb 22, 2012	23.44	23.45	23.04	23.15
513	NASDAQ	SLRC	Tue, Feb 21, 2012	23.37	23.61	23.23	23.42
512	NASDAQ	SLRC	Fri, Feb 17, 2012	23.19	23.24	23.11	23.17
511	NASDAQ	SLRC	Thu, Feb 16, 2012	22.55	23.08	22.52	23.05
510	NASDAQ	SLRC	Wed, Feb 15, 2012	22.97	23.06	22.57	22.59
509	NASDAQ	SLRC	Tue, Feb 14, 2012	23.24	23.24	22.75	22.83
508	NASDAQ	SLRC	Mon, Feb 13, 2012	23.11	23.32	23.05	23.29
507	NASDAQ	SLRC	Fri, Feb 10, 2012	23.21	23.32	22.93	22.93
506	NASDAQ	SLRC	Thu, Feb 9, 2012	23.34	23.44	23.00	23.37
505	NASDAQ	SLRC	Wed, Feb 8, 2012	23.73	23.77	23.00	23.18
504	NASDAQ	SLRC	Tue, Feb 7, 2012	23.40	23.62	23.31	23.54
503	NASDAQ	SLRC	Mon, Feb 6, 2012	23.29	23.49	23.17	23.36
502	NASDAQ	SLRC	Fri, Feb 3, 2012	23.39	23.55	23.24	23.45
501	NASDAQ	SLRC	Thu, Feb 2, 2012	23.03	23.25	22.96	23.14
500	NASDAQ	SLRC	Wed, Feb 1, 2012	22.88	23.10	22.81	23.06
499	NASDAQ	SLRC	Tue, Jan 31, 2012	22.74	22.90	22.54	22.85
498	NASDAQ	SLRC	Mon, Jan 30, 2012	22.55	22.74	22.52	22.62
497	NASDAQ	SLRC	Fri, Jan 27, 2012	22.81	22.84	22.60	22.67
496	NASDAQ	SLRC	Thu, Jan 26, 2012	22.75	22.92	22.72	22.80
495	NASDAQ	SLRC	Wed, Jan 25, 2012	22.64	22.77	22.55	22.69
494	NASDAQ	SLRC	Tue, Jan 24, 2012	22.59	22.78	22.53	22.63
493	NASDAQ	SLRC	Mon, Jan 23, 2012	22.83	22.87	22.51	22.67
492	NASDAQ	SLRC	Fri, Jan 20, 2012	23.00	23.03	22.78	22.79
491	NASDAQ	SLRC	Thu, Jan 19, 2012	22.99	23.10	22.81	23.01
490	NASDAQ	SLRC	Wed, Jan 18, 2012	22.60	22.95	22.52	22.94
489	NASDAQ	SLRC	Tue, Jan 17, 2012	22.62	22.72	22.51	22.55
488	NASDAQ	SLRC	Fri, Jan 13, 2012	22.50	22.62	22.50	22.52
487	NASDAQ	SLRC	Thu, Jan 12, 2012	22.50	22.75	22.50	22.62
486	NASDAQ	SLRC	Wed, Jan 11, 2012	22.55	22.62	22.31	22.52
485	NASDAQ	SLRC	Tue, Jan 10, 2012	22.42	22.64	22.21	22.59
484	NASDAQ	SLRC	Mon, Jan 9, 2012	22.40	22.50	22.07	22.19
483	NASDAQ	SLRC	Fri, Jan 6, 2012	22.38	22.50	22.10	22.33
482	NASDAQ	SLRC	Thu, Jan 5, 2012	22.12	22.44	21.91	22.31
481	NASDAQ	SLRC	Wed, Jan 4, 2012	22.13	22.39	22.10	22.14
480	NASDAQ	SLRC	Tue, Jan 3, 2012	22.39	22.49	22.12	22.26
479	NASDAQ	SLRC	Fri, Dec 30, 2011	22.15	22.27	22.00	22.09
478	NASDAQ	SLRC	Thu, Dec 29, 2011	22.15	22.35	22.03	22.12
477	NASDAQ	SLRC	Wed, Dec 28, 2011	22.23	22.25	21.94	22.00
476	NASDAQ	SLRC	Tue, Dec 27, 2011	22.24	22.30	22.12	22.23
475	NASDAQ	SLRC	Fri, Dec 23, 2011	22.19	22.31	22.05	22.28
474	NASDAQ	SLRC	Thu, Dec 22, 2011	21.60	22.10	21.56	22.05
473	NASDAQ	SLRC	Wed, Dec 21, 2011	21.56	21.60	21.32	21.51
472	NASDAQ	SLRC	Tue, Dec 20, 2011	21.48	21.75	21.43	21.52
471	NASDAQ	SLRC	Mon, Dec 19, 2011	21.55	21.61	21.10	21.13
470	NASDAQ	SLRC	Fri, Dec 16, 2011	21.72	21.85	21.40	21.45
469	NASDAQ	SLRC	Thu, Dec 15, 2011	21.75	21.94	21.52	21.62
468	NASDAQ	SLRC	Wed, Dec 14, 2011	21.94	22.00	21.41	21.61
467	NASDAQ	SLRC	Tue, Dec 13, 2011	22.48	22.65	21.90	22.06
466	NASDAQ	SLRC	Mon, Dec 12, 2011	22.98	23.09	22.87	23.00
465	NASDAQ	SLRC	Fri, Dec 9, 2011	22.94	23.17	22.84	23.07
464	NASDAQ	SLRC	Thu, Dec 8, 2011	23.06	23.22	22.75	22.76
463	NASDAQ	SLRC	Wed, Dec 7, 2011	23.06	23.25	22.85	23.19
462	NASDAQ	SLRC	Tue, Dec 6, 2011	23.20	23.30	23.00	23.14
461	NASDAQ	SLRC	Mon, Dec 5, 2011	23.38	23.50	23.20	23.41
460	NASDAQ	SLRC	Fri, Dec 2, 2011	23.00	23.16	22.83	23.09
459	NASDAQ	SLRC	Thu, Dec 1, 2011	22.99	23.00	22.67	22.68
458	NASDAQ	SLRC	Wed, Nov 30, 2011	22.96	23.15	22.72	23.02
457	NASDAQ	SLRC	Tue, Nov 29, 2011	22.34	22.40	22.15	22.25
456	NASDAQ	SLRC	Mon, Nov 28, 2011	22.65	22.75	22.11	22.32
455	NASDAQ	SLRC	Fri, Nov 25, 2011	21.91	22.41	21.91	21.91
454	NASDAQ	SLRC	Wed, Nov 23, 2011	22.30	22.38	21.93	21.99
453	NASDAQ	SLRC	Tue, Nov 22, 2011	22.45	22.68	22.30	22.42
452	NASDAQ	SLRC	Mon, Nov 21, 2011	22.54	22.64	22.26	22.45
451	NASDAQ	SLRC	Fri, Nov 18, 2011	22.68	23.10	22.68	22.91
450	NASDAQ	SLRC	Thu, Nov 17, 2011	22.61	22.89	22.54	22.73
449	NASDAQ	SLRC	Wed, Nov 16, 2011	22.94	23.08	22.51	22.58
448	NASDAQ	SLRC	Tue, Nov 15, 2011	23.00	23.52	23.00	23.29
447	NASDAQ	SLRC	Mon, Nov 14, 2011	23.31	23.31	22.84	23.00
446	NASDAQ	SLRC	Fri, Nov 11, 2011	23.63	23.63	23.02	23.16
445	NASDAQ	SLRC	Thu, Nov 10, 2011	23.18	23.66	22.97	23.16
444	NASDAQ	SLRC	Wed, Nov 9, 2011	22.51	22.57	22.21	22.34
443	NASDAQ	SLRC	Tue, Nov 8, 2011	22.66	22.82	22.41	22.78
442	NASDAQ	SLRC	Mon, Nov 7, 2011	22.49	22.56	22.23	22.36
441	NASDAQ	SLRC	Fri, Nov 4, 2011	21.55	22.42	21.30	22.02
440	NASDAQ	SLRC	Thu, Nov 3, 2011	20.98	20.98	20.35	20.78
439	NASDAQ	SLRC	Wed, Nov 2, 2011	21.65	21.74	20.38	20.73
438	NASDAQ	SLRC	Tue, Nov 1, 2011	21.50	21.76	21.02	21.15
437	NASDAQ	SLRC	Mon, Oct 31, 2011	22.23	22.48	22.06	22.20
436	NASDAQ	SLRC	Fri, Oct 28, 2011	22.54	22.84	22.52	22.59
435	NASDAQ	SLRC	Thu, Oct 27, 2011	22.58	22.79	22.22	22.70
434	NASDAQ	SLRC	Wed, Oct 26, 2011	21.81	22.21	21.51	22.15
433	NASDAQ	SLRC	Tue, Oct 25, 2011	21.79	21.90	21.40	21.52
432	NASDAQ	SLRC	Mon, Oct 24, 2011	21.68	21.94	21.66	21.90
431	NASDAQ	SLRC	Fri, Oct 21, 2011	21.44	21.61	21.10	21.59
430	NASDAQ	SLRC	Thu, Oct 20, 2011	21.13	21.34	20.74	21.14
429	NASDAQ	SLRC	Wed, Oct 19, 2011	21.85	21.99	21.07	21.20
428	NASDAQ	SLRC	Tue, Oct 18, 2011	21.44	21.99	21.23	21.89
427	NASDAQ	SLRC	Mon, Oct 17, 2011	21.51	21.72	21.22	21.29
426	NASDAQ	SLRC	Fri, Oct 14, 2011	21.67	21.73	21.27	21.65
425	NASDAQ	SLRC	Thu, Oct 13, 2011	21.53	21.57	21.02	21.43
424	NASDAQ	SLRC	Wed, Oct 12, 2011	21.57	21.71	21.36	21.57
423	NASDAQ	SLRC	Tue, Oct 11, 2011	20.99	21.43	20.96	21.36
422	NASDAQ	SLRC	Mon, Oct 10, 2011	20.63	21.07	20.51	21.04
421	NASDAQ	SLRC	Fri, Oct 7, 2011	20.85	20.96	20.25	20.30
420	NASDAQ	SLRC	Thu, Oct 6, 2011	20.20	20.81	20.03	20.78
419	NASDAQ	SLRC	Wed, Oct 5, 2011	20.42	20.46	20.00	20.29
418	NASDAQ	SLRC	Tue, Oct 4, 2011	19.54	20.46	18.90	20.40
417	NASDAQ	SLRC	Mon, Oct 3, 2011	20.05	20.46	19.62	19.63
416	NASDAQ	SLRC	Fri, Sep 30, 2011	20.48	20.74	20.12	20.13
415	NASDAQ	SLRC	Thu, Sep 29, 2011	20.25	20.82	20.19	20.80
414	NASDAQ	SLRC	Wed, Sep 28, 2011	20.51	20.76	19.72	19.80
413	NASDAQ	SLRC	Tue, Sep 27, 2011	20.60	21.01	20.33	20.51
412	NASDAQ	SLRC	Mon, Sep 26, 2011	20.39	20.40	19.73	20.24
411	NASDAQ	SLRC	Fri, Sep 23, 2011	20.03	20.40	19.95	20.17
410	NASDAQ	SLRC	Thu, Sep 22, 2011	20.15	20.36	19.70	20.07
409	NASDAQ	SLRC	Wed, Sep 21, 2011	21.12	21.25	20.30	20.39
408	NASDAQ	SLRC	Tue, Sep 20, 2011	21.72	21.84	21.07	21.14
407	NASDAQ	SLRC	Mon, Sep 19, 2011	21.75	21.98	21.46	21.72
406	NASDAQ	SLRC	Fri, Sep 16, 2011	22.34	22.39	21.92	22.13
405	NASDAQ	SLRC	Thu, Sep 15, 2011	23.15	23.22	22.76	22.86
404	NASDAQ	SLRC	Wed, Sep 14, 2011	23.12	23.25	22.66	23.05
403	NASDAQ	SLRC	Tue, Sep 13, 2011	22.57	23.11	22.52	23.04
402	NASDAQ	SLRC	Mon, Sep 12, 2011	22.00	22.59	21.84	22.55
401	NASDAQ	SLRC	Fri, Sep 9, 2011	22.37	22.51	22.01	22.18
400	NASDAQ	SLRC	Thu, Sep 8, 2011	22.70	22.89	22.37	22.48
399	NASDAQ	SLRC	Wed, Sep 7, 2011	22.33	22.85	22.06	22.76
398	NASDAQ	SLRC	Tue, Sep 6, 2011	21.33	22.10	21.27	21.99
397	NASDAQ	SLRC	Fri, Sep 2, 2011	22.00	22.22	21.76	21.78
396	NASDAQ	SLRC	Thu, Sep 1, 2011	23.08	23.30	22.39	22.47
395	NASDAQ	SLRC	Wed, Aug 31, 2011	23.10	23.50	23.01	23.12
394	NASDAQ	SLRC	Tue, Aug 30, 2011	23.02	23.14	22.67	22.99
393	NASDAQ	SLRC	Mon, Aug 29, 2011	22.25	23.08	22.02	23.06
392	NASDAQ	SLRC	Fri, Aug 26, 2011	21.44	22.25	21.21	21.98
391	NASDAQ	SLRC	Thu, Aug 25, 2011	22.45	22.52	21.31	21.50
390	NASDAQ	SLRC	Wed, Aug 24, 2011	21.82	22.37	21.60	22.23
389	NASDAQ	SLRC	Tue, Aug 23, 2011	21.11	21.83	21.00	21.80
388	NASDAQ	SLRC	Mon, Aug 22, 2011	21.20	21.24	20.75	20.98
387	NASDAQ	SLRC	Fri, Aug 19, 2011	20.68	21.42	20.58	20.68
386	NASDAQ	SLRC	Thu, Aug 18, 2011	21.65	21.66	20.68	21.02
385	NASDAQ	SLRC	Wed, Aug 17, 2011	22.30	22.45	21.87	22.11
384	NASDAQ	SLRC	Tue, Aug 16, 2011	22.29	22.45	21.69	22.17
383	NASDAQ	SLRC	Mon, Aug 15, 2011	22.14	22.60	22.00	22.54
382	NASDAQ	SLRC	Fri, Aug 12, 2011	21.77	22.14	21.39	21.98
381	NASDAQ	SLRC	Thu, Aug 11, 2011	20.97	21.64	20.58	21.42
380	NASDAQ	SLRC	Wed, Aug 10, 2011	21.86	22.00	20.60	20.80
379	NASDAQ	SLRC	Tue, Aug 9, 2011	19.91	21.15	19.17	21.03
378	NASDAQ	SLRC	Mon, Aug 8, 2011	20.58	21.16	19.79	19.79
377	NASDAQ	SLRC	Fri, Aug 5, 2011	21.91	22.86	20.21	21.36
376	NASDAQ	SLRC	Thu, Aug 4, 2011	23.32	23.47	21.49	21.65
375	NASDAQ	SLRC	Wed, Aug 3, 2011	23.50	23.91	22.91	23.52
374	NASDAQ	SLRC	Tue, Aug 2, 2011	23.52	24.17	23.11	23.30
373	NASDAQ	SLRC	Mon, Aug 1, 2011	23.33	23.41	22.82	23.32
372	NASDAQ	SLRC	Fri, Jul 29, 2011	23.40	23.44	22.75	23.04
371	NASDAQ	SLRC	Thu, Jul 28, 2011	23.50	23.86	23.41	23.49
370	NASDAQ	SLRC	Wed, Jul 27, 2011	24.00	24.04	23.41	23.43
369	NASDAQ	SLRC	Tue, Jul 26, 2011	24.05	24.13	23.90	24.06
368	NASDAQ	SLRC	Mon, Jul 25, 2011	24.01	24.15	23.85	23.99
367	NASDAQ	SLRC	Fri, Jul 22, 2011	24.21	24.25	24.08	24.15
366	NASDAQ	SLRC	Thu, Jul 21, 2011	24.22	24.32	24.10	24.18
365	NASDAQ	SLRC	Wed, Jul 20, 2011	24.39	24.45	24.05	24.13
364	NASDAQ	SLRC	Tue, Jul 19, 2011	24.22	24.46	24.16	24.24
363	NASDAQ	SLRC	Mon, Jul 18, 2011	24.50	24.50	24.05	24.05
362	NASDAQ	SLRC	Fri, Jul 15, 2011	24.45	24.58	24.24	24.51
361	NASDAQ	SLRC	Thu, Jul 14, 2011	24.77	24.83	24.34	24.42
360	NASDAQ	SLRC	Wed, Jul 13, 2011	24.85	25.05	24.73	24.80
359	NASDAQ	SLRC	Tue, Jul 12, 2011	24.70	25.01	24.70	24.76
358	NASDAQ	SLRC	Mon, Jul 11, 2011	24.88	24.96	24.72	24.74
357	NASDAQ	SLRC	Fri, Jul 8, 2011	25.00	25.09	24.93	25.04
356	NASDAQ	SLRC	Thu, Jul 7, 2011	25.15	25.16	25.01	25.10
355	NASDAQ	SLRC	Wed, Jul 6, 2011	24.67	25.05	24.67	25.01
354	NASDAQ	SLRC	Tue, Jul 5, 2011	24.87	24.90	24.69	24.80
353	NASDAQ	SLRC	Fri, Jul 1, 2011	24.69	25.15	24.64	24.94
352	NASDAQ	SLRC	Thu, Jun 30, 2011	24.64	24.76	24.51	24.69
351	NASDAQ	SLRC	Wed, Jun 29, 2011	24.66	24.69	24.47	24.54
350	NASDAQ	SLRC	Tue, Jun 28, 2011	24.60	24.66	24.49	24.61
349	NASDAQ	SLRC	Mon, Jun 27, 2011	24.65	24.70	24.50	24.60
348	NASDAQ	SLRC	Fri, Jun 24, 2011	24.49	24.97	24.26	24.68
347	NASDAQ	SLRC	Thu, Jun 23, 2011	24.45	24.63	24.31	24.46
346	NASDAQ	SLRC	Wed, Jun 22, 2011	24.48	24.69	24.44	24.61
345	NASDAQ	SLRC	Tue, Jun 21, 2011	24.60	24.73	24.32	24.53
344	NASDAQ	SLRC	Mon, Jun 20, 2011	24.24	24.62	24.21	24.59
343	NASDAQ	SLRC	Fri, Jun 17, 2011	24.52	24.57	24.20	24.37
342	NASDAQ	SLRC	Thu, Jun 16, 2011	24.34	24.65	24.30	24.48
341	NASDAQ	SLRC	Wed, Jun 15, 2011	24.77	25.10	24.67	24.85
340	NASDAQ	SLRC	Tue, Jun 14, 2011	25.30	25.48	25.10	25.35
339	NASDAQ	SLRC	Mon, Jun 13, 2011	25.09	25.30	24.98	25.07
338	NASDAQ	SLRC	Fri, Jun 10, 2011	24.92	25.04	24.85	24.90
337	NASDAQ	SLRC	Thu, Jun 9, 2011	24.99	25.18	24.86	24.89
336	NASDAQ	SLRC	Wed, Jun 8, 2011	24.92	25.11	24.76	24.77
335	NASDAQ	SLRC	Tue, Jun 7, 2011	24.74	25.05	24.53	24.82
334	NASDAQ	SLRC	Mon, Jun 6, 2011	24.30	24.37	24.00	24.04
333	NASDAQ	SLRC	Fri, Jun 3, 2011	24.20	24.42	24.16	24.23
332	NASDAQ	SLRC	Thu, Jun 2, 2011	24.24	24.48	24.15	24.35
331	NASDAQ	SLRC	Wed, Jun 1, 2011	24.78	24.78	24.23	24.24
330	NASDAQ	SLRC	Tue, May 31, 2011	24.90	24.98	24.60	24.75
329	NASDAQ	SLRC	Fri, May 27, 2011	24.65	24.68	24.45	24.64
328	NASDAQ	SLRC	Thu, May 26, 2011	24.36	24.60	24.25	24.54
327	NASDAQ	SLRC	Wed, May 25, 2011	24.26	24.54	24.20	24.41
326	NASDAQ	SLRC	Tue, May 24, 2011	24.71	24.75	24.22	24.42
325	NASDAQ	SLRC	Mon, May 23, 2011	24.72	24.82	24.60	24.68
324	NASDAQ	SLRC	Fri, May 20, 2011	24.77	24.99	24.60	24.86
323	NASDAQ	SLRC	Thu, May 19, 2011	24.95	25.15	24.49	24.79
322	NASDAQ	SLRC	Wed, May 18, 2011	24.72	24.99	24.59	24.73
321	NASDAQ	SLRC	Tue, May 17, 2011	24.35	24.73	24.31	24.52
320	NASDAQ	SLRC	Mon, May 16, 2011	24.50	24.78	24.35	24.36
319	NASDAQ	SLRC	Fri, May 13, 2011	24.85	24.90	24.61	24.67
318	NASDAQ	SLRC	Thu, May 12, 2011	24.85	24.96	24.60	24.79
317	NASDAQ	SLRC	Wed, May 11, 2011	25.00	25.11	24.80	24.81
316	NASDAQ	SLRC	Tue, May 10, 2011	24.95	25.00	24.76	25.00
315	NASDAQ	SLRC	Mon, May 9, 2011	24.69	24.91	24.56	24.85
314	NASDAQ	SLRC	Fri, May 6, 2011	24.68	24.74	24.50	24.55
313	NASDAQ	SLRC	Thu, May 5, 2011	24.94	25.04	24.40	24.44
312	NASDAQ	SLRC	Wed, May 4, 2011	25.14	25.14	24.70	24.94
311	NASDAQ	SLRC	Tue, May 3, 2011	25.30	25.91	24.99	25.15
310	NASDAQ	SLRC	Mon, May 2, 2011	25.93	25.93	25.19	25.30
309	NASDAQ	SLRC	Fri, Apr 29, 2011	25.25	25.61	25.25	25.38
308	NASDAQ	SLRC	Thu, Apr 28, 2011	24.90	25.29	24.84	25.15
307	NASDAQ	SLRC	Wed, Apr 27, 2011	24.85	24.96	24.48	24.78
306	NASDAQ	SLRC	Tue, Apr 26, 2011	24.80	24.97	24.66	24.66
305	NASDAQ	SLRC	Mon, Apr 25, 2011	24.45	24.61	24.20	24.61
304	NASDAQ	SLRC	Thu, Apr 21, 2011	24.64	24.70	24.48	24.55
303	NASDAQ	SLRC	Wed, Apr 20, 2011	24.34	24.70	24.25	24.42
302	NASDAQ	SLRC	Tue, Apr 19, 2011	24.50	24.57	24.00	24.00
301	NASDAQ	SLRC	Mon, Apr 18, 2011	24.57	24.70	24.18	24.35
300	NASDAQ	SLRC	Fri, Apr 15, 2011	24.49	24.75	24.37	24.50
299	NASDAQ	SLRC	Thu, Apr 14, 2011	24.00	24.45	24.00	24.42
298	NASDAQ	SLRC	Wed, Apr 13, 2011	24.42	24.49	23.92	24.04
297	NASDAQ	SLRC	Tue, Apr 12, 2011	24.40	24.47	24.22	24.23
296	NASDAQ	SLRC	Mon, Apr 11, 2011	24.27	24.99	24.27	24.46
295	NASDAQ	SLRC	Fri, Apr 8, 2011	24.70	24.75	24.30	24.36
294	NASDAQ	SLRC	Thu, Apr 7, 2011	24.63	24.75	24.20	24.59
293	NASDAQ	SLRC	Wed, Apr 6, 2011	23.92	24.59	23.92	24.57
292	NASDAQ	SLRC	Tue, Apr 5, 2011	24.26	24.37	24.10	24.16
291	NASDAQ	SLRC	Mon, Apr 4, 2011	24.20	24.36	23.96	24.23
290	NASDAQ	SLRC	Fri, Apr 1, 2011	24.07	24.30	23.97	24.08
289	NASDAQ	SLRC	Thu, Mar 31, 2011	24.24	24.28	23.80	23.88
288	NASDAQ	SLRC	Wed, Mar 30, 2011	24.00	24.24	23.82	24.20
287	NASDAQ	SLRC	Tue, Mar 29, 2011	23.73	23.92	23.68	23.90
286	NASDAQ	SLRC	Mon, Mar 28, 2011	23.80	23.92	23.60	23.67
285	NASDAQ	SLRC	Fri, Mar 25, 2011	23.65	23.80	23.47	23.64
284	NASDAQ	SLRC	Thu, Mar 24, 2011	23.48	23.76	23.29	23.52
283	NASDAQ	SLRC	Wed, Mar 23, 2011	23.25	23.40	23.15	23.30
282	NASDAQ	SLRC	Tue, Mar 22, 2011	23.35	23.54	23.05	23.15
281	NASDAQ	SLRC	Mon, Mar 21, 2011	23.50	23.69	23.40	23.53
280	NASDAQ	SLRC	Fri, Mar 18, 2011	23.56	23.66	23.25	23.30
279	NASDAQ	SLRC	Thu, Mar 17, 2011	23.50	23.60	23.25	23.36
278	NASDAQ	SLRC	Wed, Mar 16, 2011	23.51	23.81	23.16	23.24
277	NASDAQ	SLRC	Tue, Mar 15, 2011	22.98	23.57	21.87	23.44
276	NASDAQ	SLRC	Mon, Mar 14, 2011	24.11	24.23	23.92	24.11
275	NASDAQ	SLRC	Fri, Mar 11, 2011	23.94	24.22	23.90	24.13
274	NASDAQ	SLRC	Thu, Mar 10, 2011	24.13	24.17	23.64	24.09
273	NASDAQ	SLRC	Wed, Mar 9, 2011	24.35	24.42	24.00	24.20
272	NASDAQ	SLRC	Tue, Mar 8, 2011	24.48	24.48	24.14	24.30
271	NASDAQ	SLRC	Mon, Mar 7, 2011	24.80	24.80	24.26	24.37
270	NASDAQ	SLRC	Fri, Mar 4, 2011	24.87	25.01	24.40	24.60
269	NASDAQ	SLRC	Thu, Mar 3, 2011	25.17	25.17	24.73	24.75
268	NASDAQ	SLRC	Wed, Mar 2, 2011	25.00	25.20	24.40	24.52
267	NASDAQ	SLRC	Tue, Mar 1, 2011	24.50	24.65	24.15	24.20
266	NASDAQ	SLRC	Mon, Feb 28, 2011	24.85	24.94	24.43	24.48
265	NASDAQ	SLRC	Fri, Feb 25, 2011	24.20	24.91	24.20	24.70
264	NASDAQ	SLRC	Thu, Feb 24, 2011	24.07	24.51	23.99	24.23
263	NASDAQ	SLRC	Wed, Feb 23, 2011	24.32	24.73	23.84	23.97
262	NASDAQ	SLRC	Tue, Feb 22, 2011	24.59	24.90	24.19	24.20
261	NASDAQ	SLRC	Fri, Feb 18, 2011	24.99	25.04	24.95	25.00
260	NASDAQ	SLRC	Thu, Feb 17, 2011	24.95	25.17	24.95	25.00
259	NASDAQ	SLRC	Wed, Feb 16, 2011	25.01	25.29	24.90	25.00
258	NASDAQ	SLRC	Tue, Feb 15, 2011	25.09	25.32	24.88	25.00
257	NASDAQ	SLRC	Mon, Feb 14, 2011	25.10	25.27	24.72	25.24
256	NASDAQ	SLRC	Fri, Feb 11, 2011	25.00	25.45	25.00	25.41
255	NASDAQ	SLRC	Thu, Feb 10, 2011	25.08	25.33	25.00	25.01
254	NASDAQ	SLRC	Wed, Feb 9, 2011	25.01	25.14	24.85	25.06
253	NASDAQ	SLRC	Tue, Feb 8, 2011	24.97	25.19	24.90	24.90
252	NASDAQ	SLRC	Mon, Feb 7, 2011	24.81	25.17	24.66	24.85
251	NASDAQ	SLRC	Fri, Feb 4, 2011	24.61	24.98	24.52	24.81
250	NASDAQ	SLRC	Thu, Feb 3, 2011	24.47	24.80	24.15	24.65
249	NASDAQ	SLRC	Wed, Feb 2, 2011	24.59	24.99	24.52	24.61
248	NASDAQ	SLRC	Tue, Feb 1, 2011	23.97	24.90	23.82	24.66
247	NASDAQ	SLRC	Mon, Jan 31, 2011	24.39	24.61	23.75	23.75
246	NASDAQ	SLRC	Fri, Jan 28, 2011	24.57	24.80	23.91	24.24
245	NASDAQ	SLRC	Thu, Jan 27, 2011	24.35	24.79	24.33	24.54
244	NASDAQ	SLRC	Wed, Jan 26, 2011	24.43	24.59	24.13	24.38
243	NASDAQ	SLRC	Tue, Jan 25, 2011	24.45	24.61	23.88	24.36
242	NASDAQ	SLRC	Mon, Jan 24, 2011	24.03	24.81	23.90	24.39
241	NASDAQ	SLRC	Fri, Jan 21, 2011	23.74	24.14	23.74	23.98
240	NASDAQ	SLRC	Thu, Jan 20, 2011	23.60	23.86	23.42	23.65
239	NASDAQ	SLRC	Wed, Jan 19, 2011	24.05	24.13	23.26	23.61
238	NASDAQ	SLRC	Tue, Jan 18, 2011	24.49	24.73	24.01	24.18
237	NASDAQ	SLRC	Fri, Jan 14, 2011	24.71	24.81	24.22	24.40
236	NASDAQ	SLRC	Thu, Jan 13, 2011	24.57	24.83	24.16	24.83
235	NASDAQ	SLRC	Wed, Jan 12, 2011	24.75	24.88	24.44	24.62
234	NASDAQ	SLRC	Tue, Jan 11, 2011	24.28	24.71	24.02	24.70
233	NASDAQ	SLRC	Mon, Jan 10, 2011	24.69	24.69	24.16	24.28
232	NASDAQ	SLRC	Fri, Jan 7, 2011	24.89	24.89	24.56	24.80
231	NASDAQ	SLRC	Thu, Jan 6, 2011	24.51	25.08	24.51	24.89
230	NASDAQ	SLRC	Wed, Jan 5, 2011	24.43	24.96	24.43	24.93
229	NASDAQ	SLRC	Tue, Jan 4, 2011	25.01	25.01	24.45	24.56
228	NASDAQ	SLRC	Mon, Jan 3, 2011	24.97	25.06	24.81	24.99
227	NASDAQ	SLRC	Fri, Dec 31, 2010	25.01	25.20	24.75	24.78
226	NASDAQ	SLRC	Thu, Dec 30, 2010	24.85	25.01	24.81	25.01
225	NASDAQ	SLRC	Wed, Dec 29, 2010	25.12	25.30	24.75	24.77
224	NASDAQ	SLRC	Tue, Dec 28, 2010	25.08	25.20	24.86	25.09
223	NASDAQ	SLRC	Mon, Dec 27, 2010	24.76	24.98	24.45	24.94
222	NASDAQ	SLRC	Thu, Dec 23, 2010	24.90	25.00	24.72	24.73
221	NASDAQ	SLRC	Wed, Dec 22, 2010	24.55	24.93	24.55	24.79
220	NASDAQ	SLRC	Tue, Dec 21, 2010	24.46	24.59	24.41	24.55
219	NASDAQ	SLRC	Mon, Dec 20, 2010	24.50	24.58	24.10	24.32
218	NASDAQ	SLRC	Fri, Dec 17, 2010	24.40	24.50	24.09	24.40
217	NASDAQ	SLRC	Thu, Dec 16, 2010	24.14	24.44	24.03	24.32
216	NASDAQ	SLRC	Wed, Dec 15, 2010	24.90	24.92	23.94	24.03
215	NASDAQ	SLRC	Tue, Dec 14, 2010	24.98	25.00	24.50	24.97
214	NASDAQ	SLRC	Mon, Dec 13, 2010	25.10	25.10	24.89	24.89
213	NASDAQ	SLRC	Fri, Dec 10, 2010	24.62	25.00	24.56	24.91
212	NASDAQ	SLRC	Thu, Dec 9, 2010	25.07	25.07	24.57	24.69
211	NASDAQ	SLRC	Wed, Dec 8, 2010	25.17	25.37	25.00	25.03
210	NASDAQ	SLRC	Tue, Dec 7, 2010	24.94	25.39	24.71	25.04
209	NASDAQ	SLRC	Mon, Dec 6, 2010	24.25	24.94	24.25	24.67
208	NASDAQ	SLRC	Fri, Dec 3, 2010	24.08	24.31	23.94	24.26
207	NASDAQ	SLRC	Thu, Dec 2, 2010	24.09	24.19	23.71	24.01
206	NASDAQ	SLRC	Wed, Dec 1, 2010	23.81	24.25	23.48	24.17
205	NASDAQ	SLRC	Tue, Nov 30, 2010	23.48	23.78	23.35	23.41
204	NASDAQ	SLRC	Mon, Nov 29, 2010	23.49	23.63	23.46	23.56
203	NASDAQ	SLRC	Fri, Nov 26, 2010	23.37	23.65	23.37	23.64
202	NASDAQ	SLRC	Wed, Nov 24, 2010	23.59	23.60	23.45	23.51
201	NASDAQ	SLRC	Tue, Nov 23, 2010	23.32	23.64	23.32	23.46
200	NASDAQ	SLRC	Mon, Nov 22, 2010	23.39	23.42	23.25	23.42
199	NASDAQ	SLRC	Fri, Nov 19, 2010	23.27	23.59	23.17	23.44
198	NASDAQ	SLRC	Thu, Nov 18, 2010	23.39	23.46	23.11	23.13
197	NASDAQ	SLRC	Wed, Nov 17, 2010	22.83	23.34	22.83	23.11
196	NASDAQ	SLRC	Tue, Nov 16, 2010	23.10	23.36	22.60	22.85
195	NASDAQ	SLRC	Mon, Nov 15, 2010	23.44	23.62	23.25	23.32
194	NASDAQ	SLRC	Fri, Nov 12, 2010	23.09	23.38	23.06	23.30
193	NASDAQ	SLRC	Thu, Nov 11, 2010	23.00	23.27	23.00	23.27
192	NASDAQ	SLRC	Wed, Nov 10, 2010	22.93	23.21	22.75	23.08
191	NASDAQ	SLRC	Tue, Nov 9, 2010	23.19	23.28	22.84	22.84
190	NASDAQ	SLRC	Mon, Nov 8, 2010	23.10	23.28	22.99	23.19
189	NASDAQ	SLRC	Fri, Nov 5, 2010	23.12	23.50	22.97	23.11
188	NASDAQ	SLRC	Thu, Nov 4, 2010	23.41	23.48	23.03	23.21
187	NASDAQ	SLRC	Wed, Nov 3, 2010	23.50	23.50	22.63	23.22
186	NASDAQ	SLRC	Tue, Nov 2, 2010	22.74	22.90	22.58	22.87
185	NASDAQ	SLRC	Mon, Nov 1, 2010	22.50	22.93	22.40	22.54
184	NASDAQ	SLRC	Fri, Oct 29, 2010	22.15	22.48	22.15	22.32
183	NASDAQ	SLRC	Thu, Oct 28, 2010	22.40	22.65	22.13	22.21
182	NASDAQ	SLRC	Wed, Oct 27, 2010	22.13	22.50	22.13	22.42
181	NASDAQ	SLRC	Tue, Oct 26, 2010	22.10	22.34	22.06	22.29
180	NASDAQ	SLRC	Mon, Oct 25, 2010	22.46	22.50	22.06	22.27
179	NASDAQ	SLRC	Fri, Oct 22, 2010	22.05	22.36	21.97	22.25
178	NASDAQ	SLRC	Thu, Oct 21, 2010	22.10	22.11	21.89	21.99
177	NASDAQ	SLRC	Wed, Oct 20, 2010	22.03	22.12	22.00	22.08
176	NASDAQ	SLRC	Tue, Oct 19, 2010	21.78	22.09	21.78	22.04
175	NASDAQ	SLRC	Mon, Oct 18, 2010	22.00	22.06	21.82	21.90
174	NASDAQ	SLRC	Fri, Oct 15, 2010	22.01	22.01	21.71	21.94
173	NASDAQ	SLRC	Thu, Oct 14, 2010	21.70	22.01	21.66	21.85
172	NASDAQ	SLRC	Wed, Oct 13, 2010	21.75	21.85	21.61	21.67
171	NASDAQ	SLRC	Tue, Oct 12, 2010	21.55	21.71	21.45	21.59
170	NASDAQ	SLRC	Mon, Oct 11, 2010	21.68	21.75	21.44	21.55
169	NASDAQ	SLRC	Fri, Oct 8, 2010	21.63	21.76	21.47	21.59
168	NASDAQ	SLRC	Thu, Oct 7, 2010	21.70	21.71	21.32	21.52
167	NASDAQ	SLRC	Wed, Oct 6, 2010	21.72	21.78	21.46	21.58
166	NASDAQ	SLRC	Tue, Oct 5, 2010	21.70	21.70	21.48	21.60
165	NASDAQ	SLRC	Mon, Oct 4, 2010	21.68	21.70	21.32	21.52
164	NASDAQ	SLRC	Fri, Oct 1, 2010	21.47	21.70	21.46	21.58
163	NASDAQ	SLRC	Thu, Sep 30, 2010	21.80	21.80	21.25	21.45
162	NASDAQ	SLRC	Wed, Sep 29, 2010	21.20	21.68	21.11	21.66
161	NASDAQ	SLRC	Tue, Sep 28, 2010	20.89	21.25	20.68	21.20
160	NASDAQ	SLRC	Mon, Sep 27, 2010	20.80	21.00	20.80	20.99
159	NASDAQ	SLRC	Fri, Sep 24, 2010	20.66	20.85	20.53	20.76
158	NASDAQ	SLRC	Thu, Sep 23, 2010	20.68	21.00	20.41	20.46
157	NASDAQ	SLRC	Wed, Sep 22, 2010	20.49	20.79	20.40	20.73
156	NASDAQ	SLRC	Tue, Sep 21, 2010	20.65	20.75	20.50	20.63
155	NASDAQ	SLRC	Mon, Sep 20, 2010	20.20	20.67	20.06	20.63
154	NASDAQ	SLRC	Fri, Sep 17, 2010	20.05	20.30	20.00	20.22
153	NASDAQ	SLRC	Thu, Sep 16, 2010	20.23	20.38	20.08	20.13
152	NASDAQ	SLRC	Wed, Sep 15, 2010	19.81	20.38	19.79	20.25
151	NASDAQ	SLRC	Tue, Sep 14, 2010	20.48	20.65	20.43	20.50
150	NASDAQ	SLRC	Mon, Sep 13, 2010	20.35	20.50	20.15	20.42
149	NASDAQ	SLRC	Fri, Sep 10, 2010	20.13	20.35	20.01	20.25
148	NASDAQ	SLRC	Thu, Sep 9, 2010	20.18	20.28	19.91	20.04
147	NASDAQ	SLRC	Wed, Sep 8, 2010	20.08	20.25	20.00	20.10
146	NASDAQ	SLRC	Tue, Sep 7, 2010	20.27	20.35	20.00	20.03
145	NASDAQ	SLRC	Fri, Sep 3, 2010	20.17	20.32	20.08	20.17
144	NASDAQ	SLRC	Thu, Sep 2, 2010	20.16	20.26	19.98	20.01
143	NASDAQ	SLRC	Wed, Sep 1, 2010	19.89	20.15	19.75	20.02
142	NASDAQ	SLRC	Tue, Aug 31, 2010	19.74	19.75	19.60	19.64
141	NASDAQ	SLRC	Mon, Aug 30, 2010	19.85	20.01	19.77	19.78
140	NASDAQ	SLRC	Fri, Aug 27, 2010	19.58	19.85	19.54	19.85
139	NASDAQ	SLRC	Thu, Aug 26, 2010	19.93	19.97	19.43	19.43
138	NASDAQ	SLRC	Wed, Aug 25, 2010	19.65	19.86	19.62	19.80
137	NASDAQ	SLRC	Tue, Aug 24, 2010	19.65	20.16	19.65	19.66
136	NASDAQ	SLRC	Mon, Aug 23, 2010	19.89	20.00	19.80	19.80
135	NASDAQ	SLRC	Fri, Aug 20, 2010	19.97	20.10	19.82	19.87
134	NASDAQ	SLRC	Thu, Aug 19, 2010	20.02	20.21	19.92	19.94
133	NASDAQ	SLRC	Wed, Aug 18, 2010	20.26	20.34	20.01	20.02
132	NASDAQ	SLRC	Tue, Aug 17, 2010	20.50	20.51	20.25	20.35
131	NASDAQ	SLRC	Mon, Aug 16, 2010	20.26	20.44	20.08	20.27
130	NASDAQ	SLRC	Fri, Aug 13, 2010	20.25	20.45	20.06	20.25
129	NASDAQ	SLRC	Thu, Aug 12, 2010	19.50	20.36	19.50	20.25
128	NASDAQ	SLRC	Wed, Aug 11, 2010	19.52	19.95	18.75	19.66
127	NASDAQ	SLRC	Tue, Aug 10, 2010	20.21	20.36	20.00	20.00
126	NASDAQ	SLRC	Mon, Aug 9, 2010	20.44	20.45	20.15	20.26
125	NASDAQ	SLRC	Fri, Aug 6, 2010	20.21	20.32	20.10	20.23
124	NASDAQ	SLRC	Thu, Aug 5, 2010	20.25	20.47	20.13	20.27
123	NASDAQ	SLRC	Wed, Aug 4, 2010	20.77	20.77	20.16	20.18
122	NASDAQ	SLRC	Tue, Aug 3, 2010	20.73	20.88	20.61	20.61
121	NASDAQ	SLRC	Mon, Aug 2, 2010	20.92	20.92	20.69	20.73
120	NASDAQ	SLRC	Fri, Jul 30, 2010	20.36	20.66	20.31	20.62
119	NASDAQ	SLRC	Thu, Jul 29, 2010	20.39	20.55	20.04	20.43
118	NASDAQ	SLRC	Wed, Jul 28, 2010	20.53	20.53	20.16	20.33
117	NASDAQ	SLRC	Tue, Jul 27, 2010	20.64	20.64	19.96	20.54
116	NASDAQ	SLRC	Mon, Jul 26, 2010	20.00	20.40	19.85	20.39
115	NASDAQ	SLRC	Fri, Jul 23, 2010	19.99	20.30	19.59	19.96
114	NASDAQ	SLRC	Thu, Jul 22, 2010	19.97	19.99	19.57	19.90
113	NASDAQ	SLRC	Wed, Jul 21, 2010	19.80	19.86	19.53	19.73
112	NASDAQ	SLRC	Tue, Jul 20, 2010	19.67	19.85	19.52	19.76
111	NASDAQ	SLRC	Mon, Jul 19, 2010	19.75	19.95	19.42	19.85
110	NASDAQ	SLRC	Fri, Jul 16, 2010	19.90	19.96	19.57	19.65
109	NASDAQ	SLRC	Thu, Jul 15, 2010	19.97	20.08	19.74	19.88
108	NASDAQ	SLRC	Wed, Jul 14, 2010	20.01	20.02	19.76	19.94
107	NASDAQ	SLRC	Tue, Jul 13, 2010	19.82	20.10	19.73	20.03
106	NASDAQ	SLRC	Mon, Jul 12, 2010	19.65	19.93	19.45	19.65
105	NASDAQ	SLRC	Fri, Jul 9, 2010	19.55	19.65	19.36	19.53
104	NASDAQ	SLRC	Thu, Jul 8, 2010	19.48	19.65	19.35	19.53
103	NASDAQ	SLRC	Wed, Jul 7, 2010	18.90	19.39	18.82	19.39
102	NASDAQ	SLRC	Tue, Jul 6, 2010	19.17	19.19	18.76	18.82
101	NASDAQ	SLRC	Fri, Jul 2, 2010	19.20	19.35	18.76	19.03
100	NASDAQ	SLRC	Thu, Jul 1, 2010	19.34	19.41	18.96	19.09
99	NASDAQ	SLRC	Wed, Jun 30, 2010	19.80	19.81	19.25	19.26
98	NASDAQ	SLRC	Tue, Jun 29, 2010	19.35	19.80	19.07	19.70
97	NASDAQ	SLRC	Mon, Jun 28, 2010	19.35	19.61	19.06	19.54
96	NASDAQ	SLRC	Fri, Jun 25, 2010	19.30	19.49	19.01	19.49
95	NASDAQ	SLRC	Thu, Jun 24, 2010	19.07	19.35	19.05	19.15
94	NASDAQ	SLRC	Wed, Jun 23, 2010	19.24	19.48	18.77	19.14
93	NASDAQ	SLRC	Tue, Jun 22, 2010	19.40	19.58	19.16	19.20
92	NASDAQ	SLRC	Mon, Jun 21, 2010	19.50	19.84	19.27	19.38
91	NASDAQ	SLRC	Fri, Jun 18, 2010	19.55	19.87	19.18	19.40
90	NASDAQ	SLRC	Thu, Jun 17, 2010	19.85	20.05	19.51	19.53
89	NASDAQ	SLRC	Wed, Jun 16, 2010	19.70	20.20	19.66	19.85
88	NASDAQ	SLRC	Tue, Jun 15, 2010	20.32	20.56	19.97	20.04
87	NASDAQ	SLRC	Mon, Jun 14, 2010	21.96	21.96	20.50	20.92
86	NASDAQ	SLRC	Fri, Jun 11, 2010	21.34	21.75	21.21	21.70
85	NASDAQ	SLRC	Thu, Jun 10, 2010	21.37	21.45	21.16	21.45
84	NASDAQ	SLRC	Wed, Jun 9, 2010	21.15	21.42	20.58	21.16
83	NASDAQ	SLRC	Tue, Jun 8, 2010	21.03	21.11	20.80	21.10
82	NASDAQ	SLRC	Mon, Jun 7, 2010	21.00	21.15	20.88	21.03
81	NASDAQ	SLRC	Fri, Jun 4, 2010	20.92	21.21	20.81	20.92
80	NASDAQ	SLRC	Thu, Jun 3, 2010	21.21	21.42	20.58	21.30
79	NASDAQ	SLRC	Wed, Jun 2, 2010	21.38	21.41	21.00	21.29
78	NASDAQ	SLRC	Tue, Jun 1, 2010	21.24	21.49	20.73	21.27
77	NASDAQ	SLRC	Fri, May 28, 2010	21.17	21.34	21.01	21.34
76	NASDAQ	SLRC	Thu, May 27, 2010	20.92	21.16	20.46	21.16
75	NASDAQ	SLRC	Wed, May 26, 2010	20.75	20.96	20.23	20.58
74	NASDAQ	SLRC	Tue, May 25, 2010	19.65	20.66	19.50	20.63
73	NASDAQ	SLRC	Mon, May 24, 2010	20.31	20.69	20.31	20.40
72	NASDAQ	SLRC	Fri, May 21, 2010	19.82	20.47	19.50	20.29
71	NASDAQ	SLRC	Thu, May 20, 2010	20.15	20.68	19.66	19.90
70	NASDAQ	SLRC	Wed, May 19, 2010	21.14	21.14	19.70	20.44
69	NASDAQ	SLRC	Tue, May 18, 2010	21.39	21.39	20.72	20.98
68	NASDAQ	SLRC	Mon, May 17, 2010	21.21	21.25	20.54	21.09
67	NASDAQ	SLRC	Fri, May 14, 2010	21.37	21.50	20.90	21.00
66	NASDAQ	SLRC	Thu, May 13, 2010	22.74	22.99	21.81	22.07
65	NASDAQ	SLRC	Wed, May 12, 2010	24.20	24.20	23.16	23.54
64	NASDAQ	SLRC	Tue, May 11, 2010	23.18	23.86	22.51	23.50
63	NASDAQ	SLRC	Mon, May 10, 2010	23.17	23.83	22.31	23.52
62	NASDAQ	SLRC	Fri, May 7, 2010	21.91	22.19	20.60	21.74
61	NASDAQ	SLRC	Thu, May 6, 2010	23.00	23.39	20.11	20.55
60	NASDAQ	SLRC	Wed, May 5, 2010	22.89	23.25	22.27	23.04
59	NASDAQ	SLRC	Tue, May 4, 2010	22.76	23.00	21.57	22.90
58	NASDAQ	SLRC	Mon, May 3, 2010	23.43	23.43	22.79	23.16
57	NASDAQ	SLRC	Fri, Apr 30, 2010	23.53	23.74	23.23	23.26
56	NASDAQ	SLRC	Thu, Apr 29, 2010	23.08	23.54	22.80	23.41
55	NASDAQ	SLRC	Wed, Apr 28, 2010	22.70	23.35	22.65	23.02
54	NASDAQ	SLRC	Tue, Apr 27, 2010	23.38	23.50	22.51	22.57
53	NASDAQ	SLRC	Mon, Apr 26, 2010	23.55	23.78	23.05	23.44
52	NASDAQ	SLRC	Fri, Apr 23, 2010	23.49	23.56	23.39	23.55
51	NASDAQ	SLRC	Thu, Apr 22, 2010	23.79	23.79	23.30	23.64
50	NASDAQ	SLRC	Wed, Apr 21, 2010	23.50	23.50	22.83	23.50
49	NASDAQ	SLRC	Tue, Apr 20, 2010	22.93	23.76	22.93	23.50
48	NASDAQ	SLRC	Mon, Apr 19, 2010	22.36	22.80	22.06	22.71
47	NASDAQ	SLRC	Fri, Apr 16, 2010	23.54	23.56	21.75	22.48
46	NASDAQ	SLRC	Thu, Apr 15, 2010	23.78	23.88	23.25	23.54
45	NASDAQ	SLRC	Wed, Apr 14, 2010	23.79	24.14	23.49	23.73
44	NASDAQ	SLRC	Tue, Apr 13, 2010	22.90	23.97	22.90	23.59
43	NASDAQ	SLRC	Mon, Apr 12, 2010	22.69	23.10	22.69	22.96
42	NASDAQ	SLRC	Fri, Apr 9, 2010	23.02	23.03	21.58	22.79
41	NASDAQ	SLRC	Thu, Apr 8, 2010	22.59	23.30	22.51	22.85
40	NASDAQ	SLRC	Wed, Apr 7, 2010	22.77	22.90	22.38	22.78
39	NASDAQ	SLRC	Tue, Apr 6, 2010	22.56	22.94	22.40	22.59
38	NASDAQ	SLRC	Mon, Apr 5, 2010	22.46	22.62	21.57	22.43
37	NASDAQ	SLRC	Thu, Apr 1, 2010	21.16	22.62	20.98	22.34
36	NASDAQ	SLRC	Wed, Mar 31, 2010	21.11	21.70	20.69	21.14
35	NASDAQ	SLRC	Tue, Mar 30, 2010	22.18	22.21	20.84	21.28
34	NASDAQ	SLRC	Mon, Mar 29, 2010	22.00	22.22	21.86	22.00
33	NASDAQ	SLRC	Fri, Mar 26, 2010	20.84	22.08	20.66	21.90
32	NASDAQ	SLRC	Thu, Mar 25, 2010	20.60	21.75	20.41	20.84
31	NASDAQ	SLRC	Wed, Mar 24, 2010	20.50	20.59	20.10	20.29
30	NASDAQ	SLRC	Tue, Mar 23, 2010	20.11	20.36	19.90	20.30
29	NASDAQ	SLRC	Mon, Mar 22, 2010	19.54	20.21	19.33	19.99
28	NASDAQ	SLRC	Fri, Mar 19, 2010	19.41	19.93	19.24	19.24
27	NASDAQ	SLRC	Thu, Mar 18, 2010	19.46	19.67	19.29	19.65
26	NASDAQ	SLRC	Wed, Mar 17, 2010	19.30	19.50	18.86	19.45
25	NASDAQ	SLRC	Tue, Mar 16, 2010	19.27	19.49	19.14	19.30
24	NASDAQ	SLRC	Mon, Mar 15, 2010	19.22	19.43	18.95	19.43
23	NASDAQ	SLRC	Fri, Mar 12, 2010	20.20	20.20	19.13	19.15
22	NASDAQ	SLRC	Thu, Mar 11, 2010	19.00	19.30	18.85	19.15
21	NASDAQ	SLRC	Wed, Mar 10, 2010	18.89	20.35	18.58	19.35
20	NASDAQ	SLRC	Tue, Mar 9, 2010	19.60	19.64	19.16	19.37
19	NASDAQ	SLRC	Mon, Mar 8, 2010	19.89	19.99	19.41	19.50
18	NASDAQ	SLRC	Fri, Mar 5, 2010	18.87	20.03	18.84	19.60
17	NASDAQ	SLRC	Thu, Mar 4, 2010	18.85	18.85	18.56	18.83
16	NASDAQ	SLRC	Wed, Mar 3, 2010	18.65	18.88	18.55	18.86
15	NASDAQ	SLRC	Tue, Mar 2, 2010	18.50	18.66	18.50	18.65
14	NASDAQ	SLRC	Mon, Mar 1, 2010	18.50	18.63	18.45	18.54
13	NASDAQ	SLRC	Fri, Feb 26, 2010	18.20	18.50	18.20	18.46
12	NASDAQ	SLRC	Thu, Feb 25, 2010	18.26	18.36	18.07	18.26
11	NASDAQ	SLRC	Wed, Feb 24, 2010	18.22	18.40	18.11	18.40
10	NASDAQ	SLRC	Tue, Feb 23, 2010	18.24	18.38	18.15	18.21
9	NASDAQ	SLRC	Mon, Feb 22, 2010	18.36	18.40	18.04	18.24
8	NASDAQ	SLRC	Fri, Feb 19, 2010	18.25	18.40	18.12	18.27
7	NASDAQ	SLRC	Thu, Feb 18, 2010	18.25	18.44	18.10	18.24
6	NASDAQ	SLRC	Wed, Feb 17, 2010	17.99	18.35	17.88	18.30
5	NASDAQ	SLRC	Tue, Feb 16, 2010	18.42	18.44	18.15	18.35
4	NASDAQ	SLRC	Fri, Feb 12, 2010	18.15	18.43	18.10	18.42
3	NASDAQ	SLRC	Thu, Feb 11, 2010	18.08	18.35	18.00	18.35
2	NASDAQ	SLRC	Wed, Feb 10, 2010	18.00	18.10	17.99	18.08
1	NASDAQ	SLRC	Tue, Feb 9, 2010	18.00	18.20	17.29	18.00
#	Exchange	Symbol	Date	Open	High	Low	Close

SLR Investment Corp NASDAQ:SLRC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024