Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.38	24.54	24.08	24.41	2,123,917	+0.18(+0.75%)
Jan 30, 2018	24.08	24.28	24.08	24.23	2,292,215	+0.07(+0.31%)
Jan 29, 2018	24.39	24.39	24.11	24.15	1,339,162	-0.25(-1.02%)
Jan 26, 2018	24.47	24.51	24.27	24.40	791,720	-0.07(-0.27%)
Jan 25, 2018	24.29	24.47	24.26	24.47	1,494,388	+0.18(+0.74%)
Jan 24, 2018	24.47	24.48	24.27	24.29	1,257,735	-0.15(-0.63%)
Jan 23, 2018	24.40	24.53	24.35	24.44	1,646,923	+0.06(+0.25%)
Jan 22, 2018	24.49	24.55	24.31	24.38	1,280,458	-0.02(-0.08%)
Jan 19, 2018	24.35	24.49	24.33	24.40	1,674,576	+0.01(+0.03%)
Jan 18, 2018	24.59	24.59	24.37	24.39	1,721,814	-0.23(-0.92%)
Jan 17, 2018	24.43	24.70	24.34	24.62	1,317,049	+0.31(+1.29%)
Jan 16, 2018	24.30	24.61	24.27	24.31	1,699,296	+0.19(+0.78%)
Jan 12, 2018		24.12	24.12	24.12	0	-0.38(-1.56%)
Jan 11, 2018	24.58	24.71	24.47	24.50	1,214,180	+0.21(+0.85%)
Jan 10, 2018				24.29	1,679,627	-0.06(-0.25%)
Jan 09, 2018	24.45	24.49	24.27	24.35	1,664,802	-0.06(-0.25%)
Jan 08, 2018	24.51	24.60	24.26	24.41	1,177,885	-0.16(-0.65%)
Jan 05, 2018	24.45	24.58	24.39	24.57	900,063	+0.13(+0.55%)
Jan 04, 2018	24.43	24.61	24.37	24.44	1,689,662	+0.03(+0.14%)
Jan 03, 2018	24.53	24.53	24.27	24.41	2,906,771	-0.12(-0.49%)
Jan 02, 2018	24.75	24.79	24.43	24.53	1,181,329	-0.25(-1.03%)
Dec 29, 2017		24.78	24.78	24.78	0	+0.01(+0.05%)
Dec 28, 2017	24.73	24.85	24.66	24.77	1,195,997	+0.03(+0.11%)
Dec 27, 2017	24.63	24.77	24.55	24.74	777,781	+0.23(+0.93%)
Dec 26, 2017	24.41	24.63	24.35	24.51	495,649	+0.06(+0.25%)
Dec 22, 2017	24.49	24.56	24.37	24.45	1,299,404	+0.04(+0.16%)
Dec 21, 2017	24.51	24.51	24.35	24.41	1,331,870	-0.02(-0.08%)
Dec 20, 2017	24.65	24.95	24.42	24.43	1,431,791	-0.30(-1.22%)
Dec 19, 2017	24.79	24.98	24.79	24.73	2,694,790	+0.11(+0.46%)
Dec 18, 2017	24.31	24.89	24.31	24.62	1,715,978	+0.50(+2.08%)
Dec 15, 2017	24.27	24.27	24.06	24.12	1,431,702	-0.01(-0.06%)
Dec 14, 2017	24.06	24.23	24.03	24.13	842,494	+0.02(+0.08%)
Dec 13, 2017	24.17	24.29	24.06	24.11	1,365,824	+0.05(+0.22%)
Dec 12, 2017	24.37	24.41	24.02	24.06	1,115,711	-0.27(-1.13%)
Dec 11, 2017	24.21	24.39	24.20	24.33	1,211,385	+0.08(+0.33%)
Dec 08, 2017	24.14	24.27	24.04	24.25	694,777	+0.12(+0.50%)
Dec 07, 2017	23.96	24.31	23.92	24.13	1,070,199	+0.19(+0.78%)
Dec 06, 2017	23.94	24.03	23.66	23.94	968,993	+0.02(+0.08%)
Dec 05, 2017	23.94	24.11	23.88	23.92	937,511	-0.03(-0.11%)
Dec 04, 2017	24.29	24.42	23.89	23.95	1,300,936	-0.25(-1.05%)
Dec 01, 2017	24.34	24.42	24.03	24.20	2,282,364	-0.12(-0.50%)
Nov 30, 2017	23.41	24.35	23.39	24.33	3,920,243	+0.94(+4.04%)
Nov 29, 2017	23.71	23.83	23.36	23.38	3,448,029	-0.34(-1.44%)
Nov 28, 2017	23.61	23.76	23.49	23.72	2,758,789	+0.21(+0.90%)
Nov 27, 2017		23.74	23.39	23.51	1,552,015	-0.15(-0.64%)
Nov 24, 2017	23.70	23.78	23.59	23.66	403,588	-0.04(-0.17%)
Nov 22, 2017	23.75	23.91	23.53	23.70	1,413,934	-0.01(-0.03%)
Nov 21, 2017	23.72	23.84	23.64	23.71	2,257,880	+0.10(+0.42%)
Nov 20, 2017	23.54	23.72	23.54	23.61	1,412,943	+0.12(+0.50%)
Nov 17, 2017	23.85	23.85	23.45	23.49	1,979,132	-0.40(-1.68%)
Nov 16, 2017	23.75	23.99	23.67	23.89	1,121,969	+0.14(+0.58%)
Nov 15, 2017	24.00	24.01	23.74	23.76	916,624	-0.30(-1.23%)
Nov 14, 2017	24.11	24.26	23.94	24.05	1,290,181	-0.05(-0.22%)
Nov 13, 2017	24.15	24.39	23.93	24.10	1,755,996	-0.09(-0.38%)
Nov 10, 2017	24.15	24.37	24.13	24.20	595,321	-0.03(-0.11%)
Nov 09, 2017	24.31	24.55	24.19	24.22	769,321	-0.25(-1.02%)
Nov 08, 2017	24.31	24.51	24.31	24.47	903,652	+0.16(+0.65%)
Nov 07, 2017	24.17	24.46	24.15	24.32	1,587,382	+0.18(+0.74%)
Nov 06, 2017	24.19	24.38	24.09	24.14	905,000	-0.02(-0.08%)
Nov 03, 2017	23.87	24.16	23.73	24.16	513,878	+0.24(+0.99%)
Nov 02, 2017	23.89	24.14	23.89	23.92	1,194,086	+0.03(+0.11%)
Nov 01, 2017	24.09	24.24	23.87	23.89	1,249,416	-0.14(-0.60%)
Oct 31, 2017	23.85	24.18	23.73	24.04	1,804,784	+0.25(+1.05%)
Oct 30, 2017	23.84	23.86	23.63	23.79	1,561,108	-0.01(-0.03%)
Oct 27, 2017	23.78	24.01	23.63	23.80	1,573,314	+0.07(+0.28%)
Oct 26, 2017	24.54	24.54	23.21	23.73	2,353,137	+0.17(+0.73%)
Oct 25, 2017	23.98	24.08	23.32	23.56	3,101,986	-0.47(-1.94%)
Oct 24, 2017	24.09	24.14	23.95	24.03	1,097,670	-0.03(-0.11%)
Oct 23, 2017	24.16	24.23	23.99	24.05	815,964	-0.10(-0.41%)
Oct 20, 2017	24.22	24.26	23.97	24.15	775,256	-0.07(-0.27%)
Oct 19, 2017	24.14	24.32	24.10	24.22	882,653	+0.03(+0.14%)
Oct 18, 2017	24.09	24.24	23.36	24.18	1,958,561	+0.05(+0.22%)
Oct 17, 2017	24.37	24.42	24.10	24.13	2,795,838	-0.24(-0.97%)
Oct 16, 2017	24.20	24.42	24.12	24.37	1,756,838	+0.18(+0.76%)
Oct 13, 2017	24.30	24.30	24.10	24.18	714,572	-0.02(-0.08%)
Oct 12, 2017	24.10	24.29	24.09	24.20	1,388,189	+0.09(+0.35%)
Oct 11, 2017	24.24	24.45	24.09	24.12	1,311,051	-0.11(-0.46%)
Oct 10, 2017	24.22	24.30	24.12	24.23	1,829,422	+0.07(+0.30%)
Oct 09, 2017	24.02	24.18	23.92	24.16	1,217,432	+0.18(+0.74%)
Oct 06, 2017	24.12	24.17	23.64	23.98	2,192,504	-0.15(-0.63%)
Oct 05, 2017	24.08	24.30	24.05	24.13	4,185,460	-0.08(-0.33%)
Oct 04, 2017	24.12	24.24	24.04	24.21	1,309,047	+0.07(+0.27%)
Oct 03, 2017	24.18	24.26	24.07	24.14	1,487,245	-0.03(-0.14%)
Oct 02, 2017	24.23	24.39	24.10	24.18	2,890,085	-0.09(-0.38%)
Sep 29, 2017	23.92	24.29	23.86	24.27	3,116,422	+0.28(+1.18%)
Sep 28, 2017	23.91	24.05	23.84	23.99	2,294,342	+0.10(+0.41%)
Sep 27, 2017	24.18	24.21	23.85	23.89	1,660,481	-0.30(-1.22%)
Sep 26, 2017	24.31	24.32	24.13	24.18	1,210,391	-0.01(-0.03%)
Sep 25, 2017	24.36	24.48	24.12	24.19	1,535,965	-0.11(-0.46%)
Sep 22, 2017	24.45	24.52	24.26	24.30	820,173	-0.01(-0.03%)
Sep 21, 2017	24.53	24.62	24.30	24.31	1,469,122	-0.21(-0.86%)
Sep 20, 2017	24.77	24.83	24.39	24.52	1,000,683	-0.18(-0.75%)
Sep 19, 2017	24.72	24.87	24.67	24.70	1,278,989	-0.06(-0.24%)
Sep 18, 2017	24.80	24.99	24.72	24.76	1,722,094	+0.01(+0.05%)
Sep 15, 2017	24.74	24.87	24.64	24.75	1,963,509	+0.02(+0.08%)
Sep 14, 2017	24.84	24.93	24.70	24.73	1,711,212	-0.16(-0.63%)
Sep 13, 2017	25.10	25.20	24.89	24.89	855,306	-0.20(-0.79%)
Sep 12, 2017	25.28	25.46	25.05	25.09	830,785	-0.26(-1.01%)
Sep 11, 2017	25.32	25.49	25.27	25.34	766,911	+0.07(+0.26%)
Sep 08, 2017	25.01	25.39	25.01	25.28	1,181,805	+0.09(+0.34%)
Sep 07, 2017	24.82	25.21	24.71	25.19	1,699,165	+0.49(+2.00%)
Sep 06, 2017	25.16	25.24	24.67	24.70	2,743,138	-0.43(-1.73%)
Sep 05, 2017	25.35	25.44	25.13	25.13	1,381,450	-0.14(-0.54%)
Sep 01, 2017	25.28	25.43	25.13	25.27	921,652	-0.09(-0.36%)
Aug 31, 2017	25.11	25.40	25.10	25.36	1,717,296	+0.32(+1.29%)
Aug 30, 2017	24.69	25.05	24.61	25.03	1,218,230	+0.37(+1.50%)
Aug 29, 2017	24.79	24.87	24.65	24.66	815,935	-0.14(-0.55%)
Aug 28, 2017	24.91	24.98	24.74	24.80	647,904	-0.08(-0.34%)
Aug 25, 2017	24.87	25.02	24.79	24.88	598,651	+0.14(+0.55%)
Aug 24, 2017	24.90	24.90	24.69	24.75	878,860	-0.05(-0.21%)
Aug 23, 2017	24.86	24.96	24.79	24.80	692,154	-0.08(-0.34%)
Aug 22, 2017	24.81	25.01	24.74	24.88	1,109,161	+0.06(+0.23%)
Aug 21, 2017	24.68	24.91	24.63	24.83	645,133	+0.14(+0.58%)
Aug 18, 2017	24.65	24.71	24.49	24.68	1,801,503	+0.02(+0.08%)
Aug 17, 2017	24.76	24.88	24.65	24.66	985,379	-0.08(-0.31%)
Aug 16, 2017	24.71	24.90	24.69	24.74	1,109,352	+0.08(+0.32%)
Aug 15, 2017	24.52	24.74	24.31	24.66	1,919,853	+0.14(+0.55%)
Aug 14, 2017	24.39	24.66	24.39	24.53	1,217,563	+0.20(+0.82%)
Aug 11, 2017	24.19	24.34	23.95	24.33	870,463	+0.19(+0.80%)
Aug 10, 2017	24.26	24.30	24.02	24.13	1,839,528	-0.17(-0.69%)
Aug 09, 2017	24.50	24.59	24.28	24.30	974,206	-0.15(-0.61%)
Aug 08, 2017	24.79	24.81	24.41	24.45	5,350,451	-0.41(-1.67%)
Aug 07, 2017	24.73	24.96	24.66	24.87	931,885	+0.14(+0.55%)
Aug 04, 2017	24.67	24.80	24.65	24.73	1,101,438	-0.03(-0.10%)
Aug 03, 2017	24.50	24.82	24.43	24.76	1,217,855	+0.27(+1.11%)
Aug 02, 2017	24.59	24.66	24.33	24.48	2,320,490	-0.18(-0.73%)
Aug 01, 2017	24.59	24.74	24.43	24.66	1,492,717	+0.12(+0.47%)
Jul 31, 2017	24.39	24.63	24.27	24.55	1,525,232	+0.19(+0.77%)
Jul 28, 2017	24.22	24.45	24.10	24.36	1,165,719	+0.03(+0.11%)
Jul 27, 2017	24.59	24.88	24.17	24.33	1,802,310	-0.44(-1.78%)
Jul 26, 2017	24.89	24.89	24.67	24.77	1,732,759	-0.07(-0.29%)
Jul 25, 2017	24.67	24.87	24.58	24.85	1,549,152	+0.16(+0.66%)
Jul 24, 2017	24.36	24.71	24.26	24.68	1,396,130	+0.32(+1.30%)
Jul 21, 2017	24.29	24.41	24.23	24.37	1,219,141	+0.08(+0.32%)
Jul 20, 2017		24.43	24.25	24.29	1,092,505	-0.09(-0.37%)
Jul 19, 2017	24.14	24.41	24.11	24.38	1,305,981	+0.20(+0.83%)
Jul 18, 2017	24.04	24.19	23.87	24.18	4,427,705	+0.19(+0.81%)
Jul 17, 2017	23.97	24.08	23.85	23.99	1,041,022	+0.00(+0.00%)
Jul 14, 2017	24.07	24.24	23.96	23.99	866,264	-0.03(-0.13%)
Jul 13, 2017	24.19	24.28	23.96	24.02	1,166,652	-0.14(-0.59%)
Jul 12, 2017	24.15	24.41	24.04	24.16	922,216	+0.20(+0.84%)
Jul 11, 2017	23.96	24.05	23.89	23.96	960,858	+0.01(+0.03%)
Jul 10, 2017	24.01	24.21	23.93	23.95	1,433,416	-0.06(-0.27%)
Jul 07, 2017		24.03	23.64	24.02	1,961,034	+0.26(+1.09%)
Jul 06, 2017	23.51	23.84	23.32	23.76	2,047,606	-0.28(-1.16%)
Jul 05, 2017	24.22	24.22	23.96	24.04	1,372,492	-0.19(-0.77%)
Jul 03, 2017	24.50	24.50	24.22	24.22	788,751	-0.15(-0.61%)
Jun 30, 2017	24.41	24.43	24.09	24.37	1,142,825	+0.05(+0.19%)
Jun 29, 2017	24.55	24.85	24.10	24.33	2,627,349	-0.28(-1.13%)
Jun 28, 2017	24.81	24.85	24.57	24.61	3,965,206	-0.12(-0.47%)
Jun 27, 2017	24.93	25.16	24.72	24.72	2,266,478	-0.21(-0.83%)
Jun 26, 2017	25.07	25.07	24.85	24.93	1,905,265	+0.04(+0.16%)
Jun 23, 2017		24.96		24.89	8,255,887	+0.51(+2.10%)
Jun 22, 2017	24.18	24.39	24.10	24.38	888,483	+0.20(+0.83%)
Jun 21, 2017	24.15	24.26	24.08	24.18	1,522,400	+0.00(+0.00%)
Jun 20, 2017	24.06	24.18	23.89	24.18	1,566,257	+0.24(+1.00%)
Jun 19, 2017	23.91	24.01	23.82	23.94	1,395,808	+0.12(+0.52%)
Jun 16, 2017	23.50	23.86	23.47	23.82	2,562,022	+0.33(+1.41%)
Jun 15, 2017	23.56	23.80	23.36	23.49	1,377,191	-0.12(-0.52%)
Jun 14, 2017	23.15	23.66	23.15	23.61	1,739,685	+0.49(+2.10%)
Jun 13, 2017	23.07	23.17	23.02	23.12	2,006,550	+0.08(+0.36%)
Jun 12, 2017	23.10	23.21	23.01	23.04	1,789,114	-0.03(-0.14%)
Jun 09, 2017	23.31	23.34	23.02	23.07	1,236,678	-0.19(-0.82%)
Jun 08, 2017	23.27	23.27	22.90	23.26	1,860,422	-0.03(-0.14%)
Jun 07, 2017	23.51	23.58	23.29	23.30	1,288,361	-0.18(-0.76%)
Jun 06, 2017	23.60	23.61	23.45	23.47	1,805,668	-0.11(-0.49%)
Jun 05, 2017	23.54	23.68	23.42	23.59	1,699,883	-0.02(-0.08%)
Jun 02, 2017	23.68	23.69	23.51	23.61	2,695,743	+0.13(+0.57%)
Jun 01, 2017	23.28	23.68	23.28	23.47	2,762,567	+0.13(+0.54%)
May 31, 2017	23.42	23.55	23.26	23.35	2,548,802	-0.10(-0.41%)
May 30, 2017	23.39	23.54	23.35	23.44	2,004,572	+0.06(+0.24%)
May 26, 2017	23.19	23.44	23.12	23.39	1,531,546	+0.18(+0.80%)
May 25, 2017	23.28	23.40	23.09	23.20	1,412,517	-0.05(-0.22%)
May 24, 2017	23.22	23.38	23.18	23.25	1,698,485	+0.08(+0.36%)
May 23, 2017	23.23	23.32	23.11	23.17	1,662,038	+0.02(+0.08%)
May 22, 2017	22.99	23.22	22.92	23.15	2,382,833	+0.15(+0.66%)
May 19, 2017	23.09	23.09	22.82	23.00	2,011,140	+0.08(+0.36%)
May 18, 2017	22.56	22.95	22.49	22.91	1,703,712	+0.28(+1.24%)
May 17, 2017	22.64	22.74	22.52	22.63	2,760,444	-0.01(-0.06%)
May 16, 2017	22.70	22.73	22.48	22.65	1,840,898	-0.01(-0.03%)
May 15, 2017	22.65	22.76	22.50	22.65	2,525,956	+0.00(+0.00%)
May 12, 2017	22.61	22.72	22.58	22.65	1,711,700	+0.03(+0.14%)
May 11, 2017	22.60	22.69	22.37	22.62	2,319,547	-0.03(-0.11%)
May 10, 2017	22.74	22.74	22.45	22.65	2,487,283	+0.17(+0.74%)
May 09, 2017	22.46	22.58	22.41	22.48	1,863,342	+0.04(+0.20%)
May 08, 2017	22.53	22.53	22.22	22.44	2,033,695	-0.04(-0.20%)
May 05, 2017	22.36	22.49	22.29	22.48	1,923,453	+0.16(+0.71%)
May 04, 2017	22.32	22.36	22.12	22.32	1,829,865	-0.03(-0.14%)
May 03, 2017	22.39	22.39	22.23	22.36	1,477,641	-0.03(-0.14%)
May 02, 2017	22.17	22.41	22.17	22.39	2,291,328	+0.17(+0.74%)
May 01, 2017	22.19	22.29	22.01	22.22	2,254,174	+0.09(+0.40%)
Apr 28, 2017	22.15	22.19	21.81	22.13	2,613,630	+0.06(+0.26%)
Apr 27, 2017	21.87	22.34	21.81	22.08	2,080,674	+0.02(+0.09%)
Apr 26, 2017	21.94	22.06	21.81	22.06	1,316,165	+0.08(+0.35%)
Apr 25, 2017	21.82	22.02	21.74	21.98	2,830,390	+0.17(+0.79%)
Apr 24, 2017	22.10	22.18	21.77	21.81	1,245,150	-0.19(-0.87%)
Apr 21, 2017	21.87	22.02	21.86	22.00	1,046,115	+0.08(+0.35%)
Apr 20, 2017	21.93	21.95	21.80	21.92	971,174	+0.01(+0.06%)
Apr 19, 2017	21.92	21.99	21.81	21.91	973,229	+0.00(+0.00%)
Apr 18, 2017	21.84	21.93	21.79	21.91	1,852,420	+0.07(+0.32%)
Apr 17, 2017	21.76	21.85	21.67	21.84	1,077,496	+0.12(+0.56%)
Apr 13, 2017	21.80	21.94	21.66	21.72	1,360,054	-0.10(-0.44%)
Apr 12, 2017	21.96	22.02	21.76	21.81	1,375,905	-0.10(-0.44%)
Apr 11, 2017	21.83	22.12	21.80	21.91	1,498,528	+0.08(+0.38%)
Apr 10, 2017	21.79	21.88	21.69	21.83	959,463	+0.08(+0.35%)
Apr 07, 2017	21.57	21.78	21.52	21.75	1,525,315	+0.21(+0.97%)
Apr 06, 2017	21.39	21.56	21.20	21.54	1,180,171	+0.15(+0.71%)
Apr 05, 2017	21.39	21.53	21.21	21.39	1,961,914	-0.01(-0.06%)
Apr 04, 2017	21.22	21.44	21.06	21.40	1,384,015	+0.20(+0.96%)
Apr 03, 2017	21.18	21.30	21.11	21.20	1,220,858	-0.06(-0.27%)
Mar 31, 2017	21.08	21.27	21.03	21.25	1,575,564	+0.14(+0.66%)
Mar 30, 2017	20.92	21.17	20.82	21.11	2,353,911	+0.20(+0.97%)
Mar 29, 2017	20.64	20.91	20.59	20.91	1,357,820	+0.30(+1.45%)
Mar 28, 2017	20.51	20.64	20.38	20.61	842,590	+0.14(+0.68%)
Mar 27, 2017	20.55	20.66	20.39	20.47	941,104	-0.08(-0.40%)
Mar 24, 2017	20.47	20.62	20.38	20.56	1,728,123	+0.21(+1.03%)
Mar 23, 2017	20.28	20.55	20.26	20.35	1,400,622	+0.05(+0.25%)
Mar 22, 2017	20.12	20.41	19.96	20.29	1,543,656	+0.17(+0.85%)
Mar 21, 2017	20.28	20.31	20.04	20.12	1,164,743	-0.10(-0.47%)
Mar 20, 2017	20.29	20.33	20.13	20.22	905,541	-0.11(-0.56%)
Mar 17, 2017	19.91	20.35	19.79	20.33	3,943,417	+0.57(+2.90%)
Mar 16, 2017	19.73	19.89	19.56	19.76	1,070,627	+0.05(+0.26%)
Mar 15, 2017	19.33	19.83	19.33	19.71	1,124,527	+0.43(+2.21%)
Mar 14, 2017	19.34	19.39	19.24	19.28	737,033	-0.10(-0.53%)
Mar 13, 2017	19.28	19.48	19.28	19.39	1,152,155	+0.13(+0.69%)
Mar 10, 2017	19.43	19.55	19.22	19.25	1,023,838	-0.08(-0.43%)
Mar 09, 2017	19.86	19.91	19.23	19.33	1,506,486	-0.51(-2.56%)
Mar 08, 2017	20.17	20.22	19.80	19.84	2,034,313	-0.41(-2.03%)
Mar 07, 2017	20.21	20.26	20.16	20.25	1,214,222	+0.05(+0.25%)
Mar 06, 2017	20.08	20.25	19.98	20.20	1,215,024	+0.03(+0.15%)
Mar 03, 2017	19.97	20.18	19.89	20.17	1,370,139	+0.22(+1.09%)
Mar 02, 2017	19.82	19.97	19.79	19.96	954,685	+0.06(+0.31%)
Mar 01, 2017	19.89	20.12	19.86	19.89	1,086,278	-0.06(-0.31%)
Feb 28, 2017	20.05	20.13	19.94	19.96	1,509,065	-0.17(-0.84%)
Feb 27, 2017	20.00	20.19	19.97	20.12	834,505	+0.12(+0.62%)
Feb 24, 2017	20.02	20.07	19.92	20.00	680,996	+0.00(+0.00%)
Feb 23, 2017	19.95	20.04	19.72	20.00	925,846	+0.16(+0.82%)
Feb 22, 2017	20.05	20.07	19.77	19.84	895,961	-0.23(-1.15%)
Feb 21, 2017	19.86	20.09	19.74	20.07	877,089	+0.19(+0.94%)
Feb 17, 2017		19.88	19.88	19.88	0	+0.07(+0.35%)
Feb 16, 2017	19.69	19.87	19.69	19.81	683,448	+0.14(+0.73%)
Feb 15, 2017	19.50	19.69	19.40	19.67	724,604	+0.02(+0.10%)
Feb 14, 2017	19.66	19.67	19.41	19.65	640,322	-0.02(-0.10%)
Feb 13, 2017	19.70	19.80	19.62	19.67	917,199	-0.03(-0.16%)
Feb 10, 2017	19.60	19.73	19.56	19.70	461,640	+0.08(+0.41%)
Feb 09, 2017	19.74	19.76	19.56	19.62	729,957	-0.11(-0.57%)
Feb 08, 2017	19.81	19.83	19.69	19.73	574,435	-0.05(-0.25%)
Feb 07, 2017	19.76	19.91	19.67	19.78	1,604,214	-0.01(-0.03%)
Feb 06, 2017	19.84	19.84	19.54	19.79	1,101,682	-0.06(-0.28%)
Feb 03, 2017	19.69	19.87	19.63	19.84	1,173,536	+0.14(+0.73%)
Feb 02, 2017	19.52	19.86	19.52	19.70	1,754,651	+0.17(+0.89%)