Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	16.30	16.57	16.03	16.53	1,873,907	+0.19(+1.14%)
Oct 29, 2015	16.78	16.81	16.26	16.35	2,642,979	-0.65(-3.83%)
Oct 28, 2015	16.92	17.16	16.73	17.00	934,134	+0.09(+0.54%)
Oct 27, 2015	16.93	16.96	16.81	16.91	729,370	-0.07(-0.40%)
Oct 26, 2015	17.14	17.18	16.93	16.98	630,459	-0.12(-0.73%)
Oct 23, 2015	17.12	17.22	16.96	17.10	804,607	+0.05(+0.27%)
Oct 22, 2015	17.07	17.30	16.91	17.05	1,090,489	+0.05(+0.30%)
Oct 21, 2015	17.29	17.41	16.94	17.00	1,177,747	-0.25(-1.45%)
Oct 20, 2015	17.05	17.32	16.92	17.25	1,263,125	+0.22(+1.26%)
Oct 19, 2015	17.08	17.16	16.94	17.04	1,085,544	-0.15(-0.86%)
Oct 16, 2015	17.54	17.58	17.06	17.19	1,819,152	-0.36(-2.04%)
Oct 15, 2015	17.29	17.57	17.11	17.54	770,887	+0.33(+1.91%)
Oct 14, 2015	17.33	17.39	17.15	17.21	509,562	-0.11(-0.62%)
Oct 13, 2015	17.41	17.45	17.23	17.32	607,045	-0.20(-1.16%)
Oct 12, 2015	17.57	17.66	17.37	17.53	647,071	-0.03(-0.19%)
Oct 09, 2015	17.52	17.57	17.29	17.56	533,137	+0.11(+0.62%)
Oct 08, 2015	17.12	17.54	17.04	17.45	819,513	+0.27(+1.58%)
Oct 07, 2015	17.29	17.40	16.88	17.18	1,365,609	-0.09(-0.49%)
Oct 06, 2015	17.51	17.51	16.74	17.26	1,437,650	-0.19(-1.10%)
Oct 05, 2015	17.15	17.53	17.06	17.46	1,604,713	+0.40(+2.36%)
Oct 02, 2015	16.90	17.08	16.79	17.05	688,029	+0.10(+0.60%)
Oct 01, 2015	16.85	16.95	16.67	16.95	1,089,411	+0.12(+0.71%)
Sep 30, 2015	16.39	16.90	16.34	16.83	1,285,221	+0.58(+3.56%)
Sep 29, 2015	16.56	16.56	16.15	16.26	1,964,683	-0.27(-1.65%)
Sep 28, 2015	17.22	17.23	16.51	16.53	1,052,864	-0.73(-4.24%)
Sep 25, 2015	17.22	17.34	17.02	17.26	698,571	+0.21(+1.23%)
Sep 24, 2015	16.97	17.09	16.82	17.05	1,202,661	+0.02(+0.13%)
Sep 23, 2015	17.22	17.36	16.98	17.03	662,264	-0.15(-0.89%)
Sep 22, 2015	17.59	17.66	17.11	17.18	1,825,745	-0.56(-3.13%)
Sep 21, 2015	17.84	17.88	17.67	17.74	800,700	-0.08(-0.45%)
Sep 18, 2015	17.68	17.84	17.58	17.81	2,378,106	+0.06(+0.32%)
Sep 17, 2015	17.68	17.97	17.60	17.76	1,170,623	+0.07(+0.38%)
Sep 16, 2015	17.52	17.82	17.38	17.69	1,430,200	+0.16(+0.91%)
Sep 15, 2015	17.22	17.58	17.08	17.53	1,122,700	+0.33(+1.91%)
Sep 14, 2015	17.08	17.21	16.95	17.20	696,383	+0.19(+1.13%)
Sep 11, 2015	16.78	17.02	16.78	17.01	845,916	+0.20(+1.18%)
Sep 10, 2015	16.89	16.99	16.74	16.81	876,570	-0.07(-0.42%)
Sep 09, 2015	17.26	17.26	16.87	16.88	891,447	-0.27(-1.59%)
Sep 08, 2015	17.15	17.22	16.93	17.15	858,457	+0.12(+0.69%)
Sep 04, 2015	17.24	17.04	17.04	17.04	1,041,833	-0.19(-1.13%)
Sep 03, 2015	17.10	17.28	17.07	17.23	740,073	+0.08(+0.45%)
Sep 02, 2015	17.09	17.25	16.99	17.15	1,024,482	+0.16(+0.95%)
Sep 01, 2015	17.08	17.30	16.82	16.99	1,727,960	-0.23(-1.33%)
Aug 31, 2015	17.52	17.59	17.20	17.22	978,163	-0.36(-2.03%)
Aug 28, 2015	17.44	17.63	17.40	17.58	1,013,483	+0.10(+0.57%)
Aug 27, 2015	17.53	17.62	17.21	17.48	1,510,793	+0.01(+0.03%)
Aug 26, 2015	17.32	17.49	17.12	17.47	1,903,920	+0.29(+1.68%)
Aug 25, 2015	17.41	17.53	17.02	17.18	1,757,591	+0.11(+0.65%)
Aug 24, 2015	17.15	17.42	16.67	17.07	2,519,249	-0.53(-3.03%)
Aug 21, 2015	17.82	17.98	17.61	17.61	1,809,256	-0.47(-2.59%)
Aug 20, 2015	18.45	18.45	18.07	18.07	1,263,552	-0.47(-2.52%)
Aug 19, 2015	18.72	18.72	18.47	18.54	1,395,078	-0.13(-0.72%)
Aug 18, 2015	18.60	18.80	18.60	18.67	850,419	+0.01(+0.06%)
Aug 17, 2015	18.41	18.69	18.32	18.66	968,337	+0.19(+1.05%)
Aug 14, 2015	18.36	18.54	18.20	18.47	702,505	+0.12(+0.64%)
Aug 13, 2015	18.43	18.43	18.10	18.35	692,114	-0.03(-0.15%)
Aug 12, 2015	18.33	18.47	18.10	18.38	873,631	-0.07(-0.39%)
Aug 11, 2015	18.23	18.50	18.06	18.45	2,393,021	+0.23(+1.25%)
Aug 10, 2015	18.35	18.49	18.16	18.22	795,379	-0.12(-0.64%)
Aug 07, 2015	18.30	18.50	18.20	18.34	705,921	-0.07(-0.36%)
Aug 06, 2015	18.54	18.54	18.15	18.41	1,052,404	-0.05(-0.27%)
Aug 05, 2015	18.55	18.61	18.41	18.46	978,078	-0.02(-0.09%)
Aug 04, 2015	18.51	18.62	18.36	18.47	984,505	+0.01(+0.03%)
Aug 03, 2015	18.36	18.50	18.25	18.47	1,312,151	+0.24(+1.31%)
Jul 31, 2015	18.60	18.61	18.08	18.23	1,646,632	-0.33(-1.80%)
Jul 30, 2015	18.65	18.92	18.07	18.56	3,182,860	+0.11(+0.60%)
Jul 29, 2015	18.61	18.80	18.45	18.45	2,720,715	-0.18(-0.96%)
Jul 28, 2015	18.72	18.82	18.58	18.63	1,502,825	-0.04(-0.24%)
Jul 27, 2015	18.05	18.82	18.02	18.67	1,427,314	-0.16(-0.86%)
Jul 24, 2015	19.11	19.20	18.78	18.84	778,836	-0.22(-1.14%)
Jul 23, 2015	19.36	19.49	18.89	19.05	2,364,860	-0.35(-1.81%)
Jul 22, 2015	19.48	19.63	19.17	19.40	1,654,792	-0.17(-0.85%)
Jul 21, 2015	20.10	20.13	19.50	19.57	4,089,248	+0.22(+1.12%)
Jul 20, 2015	19.53	19.54	19.34	19.35	471,361	-0.05(-0.26%)
Jul 17, 2015	19.54	19.62	19.33	19.40	644,591	-0.18(-0.91%)
Jul 16, 2015	19.44	19.60	19.40	19.58	1,109,539	+0.20(+1.03%)
Jul 15, 2015	19.49	19.56	19.30	19.38	774,517	-0.10(-0.51%)
Jul 14, 2015	19.46	19.64	19.40	19.48	955,740	-0.03(-0.17%)
Jul 13, 2015	19.97	20.08	19.50	19.51	1,174,119	-0.24(-1.21%)
Jul 10, 2015	19.62	19.80	19.48	19.75	1,647,195	+0.26(+1.31%)
Jul 09, 2015	19.54	19.80	19.36	19.50	944,006	-0.04(-0.23%)
Jul 08, 2015	19.74	19.90	19.39	19.54	2,142,356	-0.34(-1.71%)
Jul 07, 2015	20.18	20.18	19.51	19.88	3,120,269	-0.53(-2.59%)
Jul 06, 2015	20.21	20.47	20.18	20.41	599,175	+0.01(+0.05%)
Jul 02, 2015	20.44	20.40	20.40	20.40	948,771	-0.06(-0.30%)
Jul 01, 2015	20.56	20.72	20.37	20.46	1,374,422	+0.06(+0.27%)
Jun 30, 2015	20.41	20.61	20.29	20.41	1,128,232	+0.09(+0.44%)
Jun 29, 2015	20.73	20.77	20.29	20.32	850,786	-0.47(-2.28%)
Jun 26, 2015	20.92	20.93	20.60	20.79	1,314,988	-0.03(-0.13%)
Jun 25, 2015	20.81	20.90	20.71	20.82	526,288	+0.01(+0.03%)
Jun 24, 2015	20.82	20.92	20.73	20.81	638,854	-0.04(-0.21%)
Jun 23, 2015	20.95	20.95	20.71	20.86	781,614	-0.03(-0.16%)
Jun 22, 2015	21.31	21.31	20.86	20.89	1,051,506	-0.36(-1.70%)
Jun 19, 2015	20.90	21.32	20.69	21.25	6,078,362	+0.44(+2.11%)
Jun 18, 2015	20.75	20.90	20.67	20.81	960,937	+0.17(+0.84%)
Jun 17, 2015	20.40	20.64	20.29	20.64	976,788	+0.28(+1.39%)
Jun 16, 2015	20.52	20.63	20.32	20.36	792,429	-0.18(-0.89%)
Jun 15, 2015	20.48	20.61	20.30	20.54	707,855	+0.03(+0.16%)
Jun 12, 2015	20.30	20.57	20.22	20.51	723,771	+0.20(+0.99%)
Jun 11, 2015	20.32	20.32	20.07	20.31	960,890	+0.07(+0.33%)
Jun 10, 2015	19.92	20.33	19.76	20.24	1,179,649	+0.42(+2.11%)
Jun 09, 2015	19.91	20.03	19.77	19.82	839,104	-0.42(-2.06%)
Jun 08, 2015	20.34	20.37	20.14	20.24	864,307	-0.11(-0.52%)
Jun 05, 2015	20.29	20.79	20.27	20.34	1,463,587	+0.04(+0.19%)
Jun 04, 2015	20.32	20.69	20.31	20.31	673,857	-0.08(-0.38%)
Jun 03, 2015	20.61	20.63	20.32	20.38	578,448	-0.18(-0.89%)
Jun 02, 2015	20.43	20.61	20.36	20.57	1,497,603	+0.08(+0.41%)
Jun 01, 2015	20.45	20.61	20.32	20.48	678,374	+0.11(+0.55%)
May 29, 2015	20.69	20.69	20.33	20.37	873,652	-0.30(-1.45%)
May 28, 2015	20.75	20.75	20.46	20.67	515,764	-0.06(-0.27%)
May 27, 2015	20.38	20.78	20.16	20.73	847,200	+0.31(+1.53%)
May 26, 2015	20.52	20.57	20.32	20.42	652,728	-0.22(-1.08%)
May 22, 2015	20.61	20.64	20.64	20.64	811,333	-0.03(-0.16%)
May 21, 2015	20.58	20.68	20.44	20.67	628,598	+0.16(+0.79%)
May 20, 2015	20.69	20.69	20.36	20.51	431,063	-0.18(-0.86%)
May 19, 2015	20.70	20.82	20.57	20.69	608,742	+0.08(+0.41%)
May 18, 2015	20.57	20.62	20.38	20.61	869,495	+0.01(+0.03%)
May 15, 2015	20.51	20.73	20.37	20.60	588,101	+0.16(+0.76%)
May 14, 2015	20.29	20.49	20.29	20.44	349,573	+0.17(+0.82%)
May 13, 2015	20.35	20.44	20.25	20.28	448,761	+0.00(+0.00%)
May 12, 2015	20.17	20.36	19.92	20.28	457,571	+0.06(+0.28%)
May 11, 2015	20.13	20.39	20.13	20.22	650,523	-0.01(-0.03%)
May 08, 2015	20.46	20.57	20.21	20.23	735,541	-0.08(-0.41%)
May 07, 2015	20.17	20.39	20.05	20.31	1,152,497	+0.07(+0.36%)
May 06, 2015	20.35	20.46	20.17	20.24	1,974,832	-0.02(-0.08%)
May 05, 2015	20.32	20.42	20.04	20.26	1,489,064	-0.16(-0.79%)
May 04, 2015	20.22	20.72	20.19	20.42	1,447,933	+0.55(+2.77%)
May 01, 2015	19.87	20.04	19.82	19.87	993,646	-0.01(-0.03%)
Apr 30, 2015	20.16	20.23	19.87	19.87	876,739	-0.29(-1.44%)
Apr 29, 2015	19.97	20.19	19.92	20.16	648,973	-0.01(-0.06%)
Apr 28, 2015	20.09	20.25	20.07	20.17	429,925	+0.04(+0.19%)
Apr 27, 2015	20.40	20.42	20.05	20.13	572,430	-0.23(-1.15%)
Apr 24, 2015	20.36	20.47	20.18	20.37	878,850	+0.05(+0.25%)
Apr 23, 2015	20.24	20.44	20.21	20.32	962,991	+0.00(+0.00%)
Apr 22, 2015	20.23	20.32	20.21	20.32	612,768	+0.07(+0.36%)
Apr 21, 2015	20.39	20.42	20.22	20.24	1,464,203	-0.04(-0.22%)
Apr 20, 2015	20.37	20.37	20.19	20.29	679,475	-0.02(-0.11%)
Apr 17, 2015	20.38	20.41	20.09	20.31	1,021,979	-0.06(-0.30%)
Apr 16, 2015	20.33	20.38	20.01	20.37	769,077	+0.08(+0.38%)
Apr 15, 2015	20.33	20.65	19.88	20.29	1,874,560	+0.06(+0.30%)
Apr 14, 2015	20.61	20.95	20.18	20.23	2,320,317	-0.30(-1.44%)
Apr 13, 2015	20.45	20.56	20.34	20.53	681,236	+0.10(+0.49%)
Apr 10, 2015	20.39	20.69	20.35	20.43	747,962	+0.16(+0.77%)
Apr 09, 2015	20.51	20.57	20.25	20.27	862,991	-0.18(-0.90%)
Apr 08, 2015	20.44	20.54	20.28	20.46	843,175	-0.03(-0.16%)
Apr 07, 2015	20.91	20.91	20.46	20.49	628,937	-0.36(-1.71%)
Apr 06, 2015	20.73	20.95	20.57	20.85	871,335	+0.11(+0.54%)
Apr 02, 2015	20.69	20.73	20.73	20.73	516,335	+0.08(+0.40%)
Apr 01, 2015	20.57	20.71	20.38	20.65	736,867	+0.13(+0.62%)
Mar 31, 2015	20.59	20.63	20.39	20.52	587,386	-0.07(-0.35%)
Mar 30, 2015	20.57	20.77	20.36	20.59	1,162,931	+0.03(+0.14%)
Mar 27, 2015	20.52	20.58	20.26	20.57	1,452,900	+0.09(+0.43%)
Mar 26, 2015	20.61	20.71	20.35	20.48	771,445	-0.20(-0.97%)
Mar 25, 2015	20.67	20.77	20.51	20.68	928,031	+0.08(+0.41%)
Mar 24, 2015	20.87	20.95	20.58	20.59	1,022,879	-0.26(-1.25%)
Mar 23, 2015	20.87	21.07	20.81	20.86	1,456,722	-0.10(-0.48%)
Mar 20, 2015	20.52	20.97	20.31	20.96	1,705,152	+0.52(+2.56%)
Mar 19, 2015	20.34	20.59	20.29	20.43	1,016,008	+0.07(+0.36%)
Mar 18, 2015	20.52	20.53	20.17	20.36	1,217,943	+0.09(+0.44%)
Mar 17, 2015	19.97	20.33	19.78	20.27	1,139,680	+0.20(+1.00%)
Mar 16, 2015	20.11	20.12	19.91	20.07	1,015,192	+0.02(+0.12%)
Mar 13, 2015	19.98	20.32	19.73	20.05	1,219,396	-0.43(-2.09%)
Mar 12, 2015	20.60	20.67	20.42	20.48	1,063,414	+0.09(+0.45%)
Mar 11, 2015	20.33	20.48	20.09	20.38	2,008,554	+0.09(+0.47%)
Mar 10, 2015	20.18	20.57	19.93	20.29	2,702,217	+0.01(+0.05%)
Mar 09, 2015	19.20	20.34	18.99	20.28	6,250,837	+2.26(+12.54%)
Mar 06, 2015	18.28	18.36	17.84	18.02	1,448,161	-0.65(-3.49%)
Mar 05, 2015	18.75	18.82	18.64	18.67	1,266,558	-0.04(-0.21%)
Mar 04, 2015	18.80	18.79	18.64	18.71	796,883	-0.08(-0.44%)
Mar 03, 2015	18.77	18.89	18.65	18.79	1,293,866	-0.02(-0.09%)
Mar 02, 2015	18.89	19.11	18.72	18.81	577,146	-0.03(-0.18%)
Feb 27, 2015	18.58	18.89	18.56	18.84	1,590,073	+0.16(+0.83%)
Feb 26, 2015	18.76	18.77	18.66	18.69	850,383	-0.11(-0.59%)
Feb 25, 2015	18.90	18.99	18.71	18.80	1,005,419	-0.04(-0.24%)
Feb 24, 2015	18.92	18.92	18.65	18.84	768,596	-0.03(-0.18%)
Feb 23, 2015	18.86	18.90	18.64	18.87	682,896	+0.07(+0.36%)
Feb 20, 2015	18.70	18.85	18.65	18.81	699,415	+0.10(+0.54%)
Feb 19, 2015	18.81	18.81	18.64	18.71	654,529	-0.14(-0.77%)
Feb 18, 2015	18.69	18.94	18.55	18.85	740,023	+0.21(+1.10%)
Feb 17, 2015	18.66	18.76	18.54	18.65	468,076	-0.04(-0.21%)
Feb 13, 2015	19.02	18.69	18.69	18.69	623,770	-0.31(-1.64%)
Feb 12, 2015	18.92	19.12	18.86	19.00	929,001	+0.16(+0.83%)
Feb 11, 2015	18.66	18.85	18.56	18.84	579,063	+0.16(+0.86%)
Feb 10, 2015	18.68	18.74	18.44	18.68	730,399	+0.03(+0.18%)
Feb 09, 2015	18.64	18.85	18.56	18.65	1,256,502	+0.02(+0.12%)
Feb 06, 2015	18.79	18.79	18.52	18.62	1,227,136	-0.08(-0.42%)
Feb 05, 2015	18.76	18.89	18.67	18.70	1,182,433	+0.02(+0.09%)
Feb 04, 2015	18.80	18.95	18.60	18.69	1,521,397	-0.09(-0.50%)
Feb 03, 2015	18.28	18.92	18.13	18.78	2,937,797	+0.44(+2.40%)
Feb 02, 2015	18.23	18.37	18.01	18.34	1,128,301	+0.18(+0.98%)
Jan 30, 2015	18.05	18.47	17.97	18.16	765,565	-0.20(-1.09%)
Jan 29, 2015	18.32	18.37	18.13	18.36	1,262,614	+0.11(+0.58%)
Jan 28, 2015	18.44	18.50	18.20	18.26	1,383,537	-0.09(-0.52%)
Jan 27, 2015	17.92	18.40	17.84	18.35	1,521,747	+0.18(+0.98%)
Jan 26, 2015	18.14	18.25	18.07	18.17	2,428,089	+0.10(+0.55%)
Jan 23, 2015	18.06	18.13	18.06	18.07	4,805,996	+0.02(+0.09%)
Jan 22, 2015	17.93	18.08	17.86	18.06	1,434,477	+0.23(+1.31%)
Jan 21, 2015	17.81	18.02	17.72	17.82	955,337	+0.06(+0.31%)
Jan 20, 2015	17.98	18.01	17.64	17.77	785,006	-0.16(-0.90%)
Jan 16, 2015	17.83	18.06	17.71	17.93	2,472,719	+0.15(+0.85%)
Jan 15, 2015	17.64	17.93	17.58	17.78	4,713,790	+0.14(+0.82%)
Jan 14, 2015	17.45	17.66	17.33	17.63	1,082,355	+0.14(+0.80%)
Jan 13, 2015	17.34	17.53	17.31	17.49	731,585	+0.11(+0.64%)
Jan 12, 2015	17.32	17.45	17.14	17.38	823,636	+0.02(+0.13%)
Jan 09, 2015	16.87	17.46	16.87	17.36	2,051,602	+0.94(+5.69%)
Jan 08, 2015	16.33	16.62	16.28	16.43	2,597,831	+0.17(+1.03%)
Jan 07, 2015	15.97	16.29	15.86	16.26	1,518,971	+0.37(+2.35%)
Jan 06, 2015	16.14	16.19	15.74	15.89	2,234,921	-0.24(-1.48%)
Jan 05, 2015	16.46	16.46	16.06	16.13	2,413,421	-0.40(-2.43%)
Jan 02, 2015	16.43	16.54	16.29	16.53	862,379	+0.19(+1.19%)
Dec 31, 2014	16.41	16.33	16.33	16.33	711,803	-0.09(-0.54%)
Dec 30, 2014	16.59	16.60	16.32	16.42	721,082	-0.18(-1.07%)
Dec 29, 2014	16.49	16.73	16.38	16.60	655,327	+0.11(+0.68%)
Dec 26, 2014	16.50	16.53	16.35	16.49	525,929	+0.04(+0.27%)
Dec 24, 2014	16.49	16.44	16.44	16.44	775,042	-0.04(-0.24%)
Dec 23, 2014	16.43	16.56	16.36	16.48	594,535	+0.06(+0.39%)
Dec 22, 2014	16.14	16.43	16.07	16.42	1,235,502	+0.26(+1.60%)
Dec 19, 2014	16.14	16.19	16.00	16.16	2,961,274	+0.05(+0.31%)
Dec 18, 2014	16.14	16.33	15.96	16.11	898,601	+0.02(+0.10%)
Dec 17, 2014	15.71	16.09	15.67	16.09	1,145,393	+0.38(+2.44%)
Dec 16, 2014	15.64	15.78	15.39	15.71	1,443,364	+0.03(+0.21%)
Dec 15, 2014	15.96	16.08	15.59	15.67	1,160,700	-0.35(-2.19%)
Dec 12, 2014	16.35	16.35	16.02	16.02	1,310,080	-0.33(-2.04%)
Dec 11, 2014	16.40	16.54	16.36	16.36	657,555	-0.08(-0.47%)
Dec 10, 2014	16.47	16.62	16.36	16.44	1,163,426	-0.11(-0.67%)
Dec 09, 2014	16.58	16.70	16.43	16.55	1,062,765	-0.17(-1.00%)
Dec 08, 2014	16.85	17.00	16.59	16.72	1,312,678	-0.11(-0.63%)
Dec 05, 2014	16.78	16.83	16.66	16.82	1,400,994	+0.00(+0.00%)
Dec 04, 2014	16.88	17.20	16.64	16.82	1,029,011	-0.07(-0.40%)
Dec 03, 2014	17.00	17.11	16.87	16.89	832,827	-0.19(-1.11%)
Dec 02, 2014	17.32	17.32	17.04	17.08	826,751	-0.24(-1.41%)
Dec 01, 2014	17.55	17.73	17.28	17.32	773,862	-0.43(-2.45%)
Nov 28, 2014	17.12	17.76	17.12	17.76	1,070,052	+0.10(+0.57%)
Nov 26, 2014	17.97	17.66	17.66	17.66	1,406,718	-0.30(-1.67%)
Nov 25, 2014	18.10	18.13	17.90	17.96	1,105,247	-0.09(-0.52%)
Nov 24, 2014	17.85	18.12	17.80	18.05	1,259,537	-0.10(-0.55%)
Nov 21, 2014	17.97	18.22	17.97	18.15	773,134	+0.21(+1.15%)
Nov 20, 2014	17.85	18.02	17.85	17.95	928,964	+0.09(+0.50%)
Nov 19, 2014	17.80	17.93	17.75	17.86	1,649,011	-0.01(-0.06%)
Nov 18, 2014	17.82	17.97	17.81	17.87	642,694	+0.05(+0.28%)
Nov 17, 2014	17.75	17.86	17.67	17.82	902,293	+0.02(+0.12%)
Nov 14, 2014	17.82	17.93	17.67	17.80	1,370,878	-0.06(-0.34%)
Nov 13, 2014	17.75	17.99	17.69	17.86	839,313	+0.17(+0.94%)
Nov 12, 2014	17.73	17.87	17.68	17.69	1,628,031	-0.04(-0.22%)
Nov 11, 2014	17.63	17.76	17.54	17.73	1,298,497	+0.07(+0.41%)
Nov 10, 2014	17.76	17.89	17.63	17.66	777,397	-0.14(-0.78%)
Nov 07, 2014	17.64	17.90	17.60	17.80	1,222,290	+0.19(+1.08%)
Nov 06, 2014	17.61	17.71	17.53	17.61	1,338,658	-0.07(-0.38%)
Nov 05, 2014	17.58	17.71	17.48	17.67	1,337,992	+0.13(+0.76%)
Nov 04, 2014	17.52	17.59	17.51	17.54	1,462,253	+0.06(+0.32%)