Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	20.59	20.62	20.39	20.52	587,591	-0.07(-0.35%)
Mar 30, 2015	20.56	20.76	20.35	20.59	1,163,337	+0.03(+0.14%)
Mar 27, 2015	20.51	20.58	20.25	20.56	1,453,408	+0.09(+0.43%)
Mar 26, 2015	20.60	20.70	20.34	20.47	771,714	-0.20(-0.97%)
Mar 25, 2015	20.66	20.76	20.50	20.67	928,355	+0.08(+0.41%)
Mar 24, 2015	20.86	20.94	20.58	20.59	1,023,236	-0.26(-1.25%)
Mar 23, 2015	20.87	21.06	20.80	20.85	1,457,230	-0.10(-0.48%)
Mar 20, 2015	20.52	20.97	20.30	20.95	1,705,747	+0.52(+2.56%)
Mar 19, 2015	20.34	20.58	20.28	20.43	1,016,362	+0.07(+0.36%)
Mar 18, 2015	20.51	20.52	20.16	20.35	1,218,368	+0.09(+0.44%)
Mar 17, 2015	19.96	20.33	19.78	20.26	1,140,078	+0.20(+1.00%)
Mar 16, 2015	20.10	20.11	19.90	20.06	1,015,546	+0.02(+0.12%)
Mar 13, 2015	19.97	20.31	19.72	20.04	1,219,822	-0.43(-2.09%)
Mar 12, 2015	20.59	20.67	20.41	20.47	1,063,785	+0.09(+0.45%)
Mar 11, 2015	20.33	20.47	20.09	20.38	2,009,255	+0.09(+0.47%)
Mar 10, 2015	20.17	20.57	19.93	20.28	2,703,160	+0.01(+0.05%)
Mar 09, 2015	19.20	20.34	18.99	20.27	6,253,019	+2.26(+12.54%)
Mar 06, 2015	18.27	18.36	17.83	18.01	1,448,667	-0.65(-3.49%)
Mar 05, 2015	18.75	18.82	18.63	18.66	1,267,000	-0.04(-0.21%)
Mar 04, 2015	18.79	18.78	18.63	18.70	797,161	-0.08(-0.44%)
Mar 03, 2015	18.77	18.88	18.65	18.78	1,294,317	-0.02(-0.09%)
Mar 02, 2015	18.88	19.10	18.71	18.80	577,347	-0.03(-0.18%)
Feb 27, 2015	18.57	18.88	18.55	18.83	1,590,627	+0.16(+0.83%)
Feb 26, 2015	18.75	18.77	18.65	18.68	850,680	-0.11(-0.59%)
Feb 25, 2015	18.90	18.98	18.70	18.79	1,005,769	-0.04(-0.24%)
Feb 24, 2015	18.91	18.91	18.65	18.83	768,864	-0.03(-0.18%)
Feb 23, 2015	18.85	18.89	18.63	18.87	683,134	+0.07(+0.36%)
Feb 20, 2015	18.70	18.84	18.65	18.80	699,659	+0.10(+0.54%)
Feb 19, 2015	18.81	18.81	18.63	18.70	654,758	-0.14(-0.77%)
Feb 18, 2015	18.68	18.93	18.55	18.85	740,281	+0.21(+1.10%)
Feb 17, 2015	18.65	18.76	18.53	18.64	468,239	-0.04(-0.21%)
Feb 13, 2015	19.01	18.68	18.68	18.68	623,988	-0.31(-1.64%)
Feb 12, 2015	18.92	19.11	18.86	18.99	929,325	+0.16(+0.83%)
Feb 11, 2015	18.66	18.85	18.56	18.83	579,265	+0.16(+0.86%)
Feb 10, 2015	18.67	18.73	18.44	18.67	730,654	+0.03(+0.18%)
Feb 09, 2015	18.63	18.84	18.55	18.64	1,256,941	+0.02(+0.12%)
Feb 06, 2015	18.78	18.78	18.51	18.62	1,227,564	-0.08(-0.42%)
Feb 05, 2015	18.75	18.88	18.67	18.70	1,182,846	+0.02(+0.09%)
Feb 04, 2015	18.80	18.95	18.59	18.68	1,521,928	-0.09(-0.50%)
Feb 03, 2015	18.27	18.92	18.12	18.77	2,938,822	+0.44(+2.40%)
Feb 02, 2015	18.22	18.36	18.01	18.33	1,128,694	+0.18(+0.98%)
Jan 30, 2015	18.04	18.47	17.96	18.16	765,832	-0.20(-1.09%)
Jan 29, 2015	18.32	18.36	18.12	18.36	1,263,055	+0.11(+0.58%)
Jan 28, 2015	18.43	18.50	18.19	18.25	1,384,019	-0.09(-0.52%)
Jan 27, 2015	17.91	18.40	17.83	18.35	1,522,278	+0.18(+0.98%)
Jan 26, 2015	18.13	18.24	18.07	18.17	2,428,936	+0.10(+0.55%)
Jan 23, 2015	18.06	18.12	18.06	18.07	4,807,673	+0.02(+0.09%)
Jan 22, 2015	17.93	18.07	17.85	18.05	1,434,977	+0.23(+1.31%)
Jan 21, 2015	17.81	18.01	17.72	17.82	955,671	+0.06(+0.31%)
Jan 20, 2015	17.98	18.00	17.64	17.76	785,280	-0.16(-0.90%)
Jan 16, 2015	17.83	18.05	17.70	17.92	2,473,582	+0.15(+0.85%)
Jan 15, 2015	17.63	17.92	17.58	17.77	4,715,435	+0.14(+0.82%)
Jan 14, 2015	17.44	17.65	17.33	17.63	1,082,733	+0.14(+0.80%)
Jan 13, 2015	17.34	17.53	17.30	17.49	731,840	+0.11(+0.64%)
Jan 12, 2015	17.31	17.44	17.14	17.38	823,923	+0.02(+0.13%)
Jan 09, 2015	16.86	17.45	16.86	17.35	2,052,318	+0.93(+5.69%)
Jan 08, 2015	16.32	16.61	16.28	16.42	2,598,737	+0.17(+1.03%)
Jan 07, 2015	15.96	16.28	15.85	16.25	1,519,501	+0.37(+2.35%)
Jan 06, 2015	16.13	16.18	15.73	15.88	2,235,701	-0.24(-1.48%)
Jan 05, 2015	16.46	16.46	16.06	16.12	2,414,264	-0.40(-2.42%)
Jan 02, 2015	16.42	16.54	16.28	16.52	862,680	+0.19(+1.19%)
Dec 31, 2014	16.40	16.33	16.33	16.33	712,051	-0.09(-0.54%)
Dec 30, 2014	16.59	16.60	16.32	16.41	721,333	-0.18(-1.07%)
Dec 29, 2014	16.48	16.73	16.38	16.59	655,556	+0.11(+0.68%)
Dec 26, 2014	16.49	16.52	16.34	16.48	526,112	+0.04(+0.27%)
Dec 24, 2014	16.49	16.44	16.44	16.44	775,312	-0.04(-0.24%)
Dec 23, 2014	16.43	16.55	16.36	16.48	594,742	+0.06(+0.39%)
Dec 22, 2014	16.13	16.43	16.06	16.41	1,235,934	+0.26(+1.60%)
Dec 19, 2014	16.14	16.18	16.00	16.15	2,962,308	+0.05(+0.31%)
Dec 18, 2014	16.14	16.32	15.95	16.10	898,915	+0.02(+0.10%)
Dec 17, 2014	15.71	16.09	15.67	16.09	1,145,793	+0.38(+2.44%)
Dec 16, 2014	15.64	15.77	15.39	15.70	1,443,868	+0.03(+0.21%)
Dec 15, 2014	15.96	16.07	15.59	15.67	1,161,105	-0.35(-2.19%)
Dec 12, 2014	16.35	16.35	16.02	16.02	1,310,537	-0.33(-2.04%)
Dec 11, 2014	16.39	16.53	16.35	16.35	657,784	-0.08(-0.47%)
Dec 10, 2014	16.46	16.61	16.36	16.43	1,163,832	-0.11(-0.67%)
Dec 09, 2014	16.57	16.69	16.42	16.54	1,063,136	-0.17(-1.00%)
Dec 08, 2014	16.84	17.00	16.58	16.71	1,313,136	-0.11(-0.63%)
Dec 05, 2014	16.77	16.82	16.66	16.82	1,401,483	+0.00(+0.00%)
Dec 04, 2014	16.88	17.19	16.63	16.82	1,029,370	-0.07(-0.40%)
Dec 03, 2014	17.00	17.10	16.86	16.88	833,118	-0.19(-1.11%)
Dec 02, 2014	17.32	17.32	17.03	17.07	827,040	-0.24(-1.41%)
Dec 01, 2014	17.54	17.73	17.27	17.32	774,132	-0.43(-2.45%)
Nov 28, 2014	17.11	17.76	17.11	17.75	1,070,426	+0.10(+0.57%)
Nov 26, 2014	17.96	17.65	17.65	17.65	1,407,209	-0.30(-1.67%)
Nov 25, 2014	18.09	18.13	17.89	17.95	1,105,633	-0.09(-0.52%)
Nov 24, 2014	17.84	18.11	17.79	18.04	1,259,976	-0.10(-0.55%)
Nov 21, 2014	17.97	18.21	17.96	18.14	773,404	+0.21(+1.15%)
Nov 20, 2014	17.84	18.01	17.84	17.94	929,288	+0.09(+0.50%)
Nov 19, 2014	17.79	17.92	17.74	17.85	1,649,587	-0.01(-0.06%)
Nov 18, 2014	17.81	17.96	17.81	17.86	642,918	+0.05(+0.28%)
Nov 17, 2014	17.74	17.85	17.67	17.81	902,608	+0.02(+0.12%)
Nov 14, 2014	17.82	17.92	17.67	17.79	1,371,356	-0.06(-0.34%)
Nov 13, 2014	17.74	17.98	17.68	17.85	839,606	+0.17(+0.94%)
Nov 12, 2014	17.72	17.86	17.67	17.68	1,628,599	-0.04(-0.22%)
Nov 11, 2014	17.62	17.75	17.53	17.72	1,298,951	+0.07(+0.41%)
Nov 10, 2014	17.76	17.88	17.63	17.65	777,669	-0.14(-0.78%)
Nov 07, 2014	17.63	17.89	17.60	17.79	1,222,717	+0.19(+1.08%)
Nov 06, 2014	17.60	17.70	17.53	17.60	1,339,125	-0.07(-0.38%)
Nov 05, 2014	17.58	17.70	17.47	17.67	1,338,459	+0.13(+0.76%)
Nov 04, 2014	17.52	17.58	17.50	17.53	1,462,764	+0.06(+0.32%)
Nov 03, 2014	17.34	17.57	17.33	17.48	1,203,913	+0.09(+0.51%)
Oct 31, 2014	17.45	17.62	17.27	17.39	1,542,328	+0.09(+0.51%)
Oct 30, 2014	17.27	17.35	17.23	17.30	2,382,232	+0.00(+0.00%)
Oct 29, 2014	17.44	17.68	17.24	17.30	1,507,090	-0.21(-1.18%)
Oct 28, 2014	17.97	17.97	17.25	17.50	1,197,450	-0.49(-2.72%)
Oct 27, 2014	17.74	18.00	17.79	17.99	1,594,441	+0.20(+1.13%)
Oct 24, 2014	17.85	17.86	17.67	17.79	784,945	-0.02(-0.09%)
Oct 23, 2014	17.74	18.06	17.58	17.81	2,622,967	+0.17(+0.98%)
Oct 22, 2014	17.79	17.90	17.53	17.64	2,108,948	-0.17(-0.97%)
Oct 21, 2014	17.87	17.93	17.79	17.81	871,220	-0.08(-0.44%)
Oct 20, 2014	17.60	17.89	17.48	17.89	1,632,132	+0.32(+1.80%)
Oct 17, 2014	17.62	17.79	17.52	17.57	1,291,778	+0.07(+0.41%)
Oct 16, 2014	17.05	17.54	17.05	17.50	1,241,446	+0.25(+1.47%)
Oct 15, 2014	17.09	17.36	16.97	17.25	2,183,961	+0.09(+0.54%)
Oct 14, 2014	16.83	17.19	16.76	17.15	1,404,062	+0.43(+2.56%)
Oct 13, 2014	16.84	17.05	16.71	16.73	920,088	-0.08(-0.46%)
Oct 10, 2014	16.63	16.97	16.55	16.80	1,068,003	+0.14(+0.87%)
Oct 09, 2014	16.81	16.87	16.54	16.66	2,669,975	-0.14(-0.86%)
Oct 08, 2014	16.82	16.94	16.70	16.80	2,071,041	-0.03(-0.20%)
Oct 07, 2014	17.19	17.22	16.78	16.84	1,131,191	-0.31(-1.82%)
Oct 06, 2014	17.03	17.24	16.96	17.15	677,760	+0.12(+0.72%)
Oct 03, 2014	16.99	17.05	16.82	17.03	2,530,203	+0.13(+0.76%)
Oct 02, 2014	17.19	17.24	16.70	16.90	1,775,315	-0.32(-1.84%)
Oct 01, 2014	17.18	17.40	17.10	17.22	3,479,525	+0.02(+0.13%)
Sep 30, 2014	17.38	17.38	17.12	17.19	1,453,679	-0.17(-0.96%)
Sep 29, 2014	17.33	17.45	17.18	17.36	1,114,728	-0.07(-0.42%)
Sep 26, 2014	17.53	17.53	17.30	17.43	2,296,683	-0.03(-0.19%)
Sep 25, 2014	17.48	17.55	17.42	17.47	1,759,072	-0.07(-0.38%)
Sep 24, 2014	17.74	17.82	17.51	17.53	818,097	-0.16(-0.91%)
Sep 23, 2014	17.53	17.82	17.49	17.69	1,857,244	+0.17(+0.95%)
Sep 22, 2014	17.71	17.71	17.32	17.53	1,023,921	-0.05(-0.29%)
Sep 19, 2014	17.53	17.71	17.48	17.58	7,705,046	+0.07(+0.41%)
Sep 18, 2014	17.72	17.74	17.44	17.50	1,489,733	-0.12(-0.66%)
Sep 17, 2014	17.47	17.67	17.44	17.62	2,235,591	+0.13(+0.76%)
Sep 16, 2014	17.44	17.58	17.35	17.49	1,342,572	-0.07(-0.38%)
Sep 15, 2014	17.39	17.69	17.31	17.56	2,556,437	+0.06(+0.32%)
Sep 12, 2014	18.02	18.12	17.48	17.50	2,811,431	-0.53(-2.93%)
Sep 11, 2014	18.20	18.27	17.98	18.03	1,651,959	-0.45(-2.41%)
Sep 10, 2014	19.00	19.04	18.42	18.47	1,861,478	-0.60(-3.15%)
Sep 09, 2014	18.81	19.12	18.81	19.07	1,852,740	+0.22(+1.15%)
Sep 08, 2014	18.64	18.99	18.57	18.86	5,462,978	+0.24(+1.29%)
Sep 05, 2014	18.56	18.63	18.48	18.62	1,238,690	+0.07(+0.36%)
Sep 04, 2014	18.51	18.57	18.49	18.55	1,397,169	+0.07(+0.36%)
Sep 03, 2014	18.62	18.62	18.43	18.48	1,554,658	-0.08(-0.42%)
Sep 02, 2014	18.53	18.63	18.42	18.56	2,995,525	+0.03(+0.18%)
Aug 29, 2014	18.52	18.53	18.53	18.53	1,233,958	-0.02(-0.12%)
Aug 28, 2014	18.58	18.58	18.45	18.55	802,628	-0.07(-0.36%)
Aug 27, 2014	18.78	18.78	18.59	18.62	2,335,471	-0.07(-0.39%)
Aug 26, 2014	18.66	18.75	18.63	18.69	315,080	+0.04(+0.24%)
Aug 25, 2014	18.62	18.67	18.51	18.65	724,015	+0.14(+0.75%)
Aug 22, 2014	18.58	18.71	18.45	18.51	818,612	-0.07(-0.39%)
Aug 21, 2014	18.80	18.90	18.55	18.58	1,128,173	-0.16(-0.86%)
Aug 20, 2014	18.68	18.92	18.67	18.74	1,642,768	-0.18(-0.94%)
Aug 19, 2014	19.08	19.12	18.89	18.92	1,258,963	-0.16(-0.82%)
Aug 18, 2014	19.23	19.27	19.03	19.07	1,123,991	-0.09(-0.46%)
Aug 15, 2014	19.02	19.18	18.95	19.16	741,737	+0.17(+0.88%)
Aug 14, 2014	18.97	19.12	18.97	19.00	544,704	+0.04(+0.23%)
Aug 13, 2014	18.71	18.95	18.68	18.95	582,460	+0.30(+1.61%)
Aug 12, 2014	18.56	18.73	18.53	18.65	608,050	+0.11(+0.57%)
Aug 11, 2014	18.67	18.67	18.40	18.55	610,601	+0.07(+0.39%)
Aug 08, 2014	18.60	18.60	18.25	18.47	935,303	-0.04(-0.21%)
Aug 07, 2014	18.53	18.86	18.45	18.51	971,820	+0.01(+0.03%)
Aug 06, 2014	18.70	18.71	18.37	18.51	829,613	-0.21(-1.13%)
Aug 05, 2014	19.05	19.17	18.65	18.72	1,349,784	-0.33(-1.72%)
Aug 04, 2014	19.07	19.09	18.79	19.05	786,009	+0.25(+1.33%)
Aug 01, 2014	18.75	19.00	18.74	18.80	2,819,236	+0.06(+0.33%)
Jul 31, 2014	18.92	19.08	18.61	18.73	2,381,797	-0.23(-1.23%)
Jul 30, 2014	19.24	19.49	18.91	18.97	2,013,250	-0.20(-1.04%)
Jul 29, 2014	19.75	19.76	19.10	19.17	2,017,912	-0.11(-0.58%)
Jul 28, 2014	19.73	19.75	19.26	19.28	2,340,657	-0.12(-0.60%)
Jul 25, 2014	19.49	19.52	19.36	19.40	918,715	-0.11(-0.57%)
Jul 24, 2014	20.03	20.17	19.47	19.51	918,731	-0.43(-2.18%)
Jul 23, 2014	19.98	19.98	19.70	19.94	898,232	-0.02(-0.10%)
Jul 22, 2014	19.56	19.99	19.35	19.96	6,142,539	+0.49(+2.53%)
Jul 21, 2014	19.47	19.56	19.43	19.47	811,708	-0.06(-0.31%)
Jul 18, 2014	19.55	19.63	19.47	19.53	692,569	+0.07(+0.34%)
Jul 17, 2014	19.47	19.57	19.42	19.46	1,163,979	+0.00(+0.00%)
Jul 16, 2014	19.41	19.54	19.24	19.46	1,534,763	+0.10(+0.52%)
Jul 15, 2014	19.40	19.50	19.21	19.36	1,278,101	+0.01(+0.03%)
Jul 14, 2014	19.85	19.89	19.28	19.36	1,444,511	-0.46(-2.30%)
Jul 11, 2014	19.51	19.85	19.36	19.81	2,518,622	-0.07(-0.34%)
Jul 10, 2014	19.64	20.02	19.59	19.88	965,453	+0.08(+0.39%)
Jul 09, 2014	19.86	19.98	19.60	19.80	1,538,949	+0.02(+0.08%)
Jul 08, 2014	19.69	19.86	19.57	19.79	882,692	+0.04(+0.20%)
Jul 07, 2014	19.72	19.86	19.59	19.75	1,020,199	-0.04(-0.20%)
Jul 03, 2014	19.94	19.79	19.79	19.79	716,544	-0.09(-0.45%)
Jul 02, 2014	20.03	20.28	19.78	19.88	3,375,945	+0.46(+2.35%)
Jul 01, 2014	19.00	19.49	18.88	19.42	4,052,447	+0.52(+2.74%)
Jun 30, 2014	18.57	19.17	18.37	18.90	3,816,158	+0.41(+2.23%)
Jun 27, 2014	18.41	18.53	18.19	18.49	3,007,811	+0.11(+0.61%)
Jun 26, 2014	18.44	18.53	18.26	18.38	889,992	-0.12(-0.63%)
Jun 25, 2014	18.44	18.56	18.43	18.50	1,135,660	+0.01(+0.06%)
Jun 24, 2014	18.41	18.50	18.41	18.48	1,637,026	+0.08(+0.42%)
Jun 23, 2014	18.41	18.47	18.26	18.41	1,522,709	-0.07(-0.39%)
Jun 20, 2014	18.33	18.49	18.27	18.48	1,980,096	+0.14(+0.79%)
Jun 19, 2014	17.98	18.33	17.94	18.33	1,505,823	+0.30(+1.67%)
Jun 18, 2014	18.15	18.16	17.91	18.03	2,858,785	-0.06(-0.31%)
Jun 17, 2014	18.26	18.48	18.08	18.09	1,106,740	-0.24(-1.34%)
Jun 16, 2014	18.36	18.53	18.11	18.33	1,363,276	-0.03(-0.15%)
Jun 13, 2014	18.33	18.41	18.22	18.36	586,166	+0.03(+0.18%)
Jun 12, 2014	18.36	18.47	18.19	18.33	1,435,786	-0.06(-0.30%)
Jun 11, 2014	18.49	18.63	18.32	18.38	904,761	-0.08(-0.42%)
Jun 10, 2014	18.71	18.77	18.37	18.46	2,065,887	-0.69(-3.60%)
Jun 06, 2014	18.81	19.16	18.79	19.15	2,655,721	+0.29(+1.53%)
Jun 05, 2014	18.85	19.10	18.82	18.86	4,209,226	+0.03(+0.15%)
Jun 04, 2014	18.61	18.96	18.61	18.83	3,981,614	+0.18(+0.95%)
Jun 03, 2014	18.64	18.76	18.47	18.66	1,140,258	-0.04(-0.21%)
Jun 02, 2014	18.73	18.88	18.57	18.70	1,580,619	+0.02(+0.12%)
May 30, 2014	18.82	18.87	18.52	18.67	2,250,530	-0.16(-0.83%)
May 29, 2014	18.96	19.01	18.80	18.83	2,563,065	-0.15(-0.79%)
May 28, 2014	19.05	19.24	18.95	18.98	1,608,244	-0.03(-0.18%)
May 27, 2014	18.94	19.08	18.92	19.01	1,196,375	+0.07(+0.35%)
May 23, 2014	18.92	18.95	18.95	18.95	946,226	-0.03(-0.15%)
May 22, 2014	18.92	19.03	18.81	18.97	562,953	+0.06(+0.32%)
May 21, 2014	19.00	19.07	18.85	18.91	2,249,816	-0.04(-0.23%)
May 20, 2014	19.20	19.20	18.87	18.96	1,601,734	-0.19(-1.02%)
May 19, 2014	19.32	19.39	19.09	19.15	1,840,670	-0.26(-1.35%)
May 16, 2014	19.23	19.43	19.11	19.41	1,076,910	+0.19(+0.98%)
May 15, 2014	19.30	19.52	18.99	19.22	1,601,754	-0.16(-0.83%)
May 14, 2014	19.68	20.03	19.35	19.39	3,432,001	-0.07(-0.37%)
May 13, 2014	19.83	19.94	19.42	19.46	7,876,972	-0.29(-1.49%)
May 12, 2014	19.74	20.04	19.68	19.75	1,084,814	-0.17(-0.87%)
May 09, 2014	19.90	20.04	19.74	19.93	517,680	-0.02(-0.11%)
May 08, 2014	19.94	20.10	19.72	19.95	785,023	-0.08(-0.42%)
May 07, 2014	19.94	20.03	19.70	20.03	590,123	+0.22(+1.10%)
May 06, 2014	19.96	20.03	19.79	19.81	527,683	-0.21(-1.06%)
May 05, 2014	19.92	20.03	19.65	20.03	1,112,473	-0.01(-0.03%)
May 02, 2014	20.21	20.43	19.97	20.03	1,200,160	-0.24(-1.21%)
May 01, 2014	20.50	20.50	20.12	20.28	1,555,819	-0.17(-0.84%)
Apr 30, 2014	19.80	20.60	19.80	20.45	1,564,322	+0.04(+0.22%)
Apr 29, 2014	20.26	20.49	20.18	20.40	706,760	+0.17(+0.85%)
Apr 28, 2014	20.06	20.42	19.93	20.23	903,129	+0.16(+0.78%)
Apr 25, 2014	20.59	20.78	20.03	20.08	1,412,358	-0.59(-2.85%)
Apr 24, 2014	20.35	20.95	20.32	20.67	2,951,041	-0.26(-1.22%)
Apr 23, 2014	21.27	21.27	20.81	20.92	605,676	-0.41(-1.90%)
Apr 22, 2014	21.08	21.42	21.08	21.33	1,642,362	+0.35(+1.67%)
Apr 21, 2014	20.99	21.07	20.80	20.98	2,046,403	+0.10(+0.48%)
Apr 17, 2014	20.21	20.88	20.88	20.88	1,169,259	+0.57(+2.79%)
Apr 16, 2014	19.88	20.47	19.88	20.31	1,872,271	+0.39(+1.98%)
Apr 15, 2014	20.01	20.14	19.68	19.91	1,148,492	-0.12(-0.58%)
Apr 14, 2014	19.96	20.18	19.81	20.03	646,171	+0.25(+1.27%)
Apr 11, 2014	19.75	19.95	19.60	19.78	738,986	+0.00(+0.00%)
Apr 10, 2014	20.16	20.34	19.66	19.78	1,639,145	-0.25(-1.25%)
Apr 09, 2014	19.99	20.22	19.89	20.03	790,190	+0.14(+0.70%)
Apr 08, 2014	19.97	20.14	19.79	19.89	933,134	-0.02(-0.11%)
Apr 07, 2014	20.24	20.40	19.87	19.91	1,834,373	-0.37(-1.81%)
Apr 04, 2014	20.73	20.73	20.18	20.28	2,237,281	-0.41(-1.99%)
Apr 03, 2014	20.65	20.84	20.57	20.69	871,662	-0.01(-0.05%)
Apr 02, 2014	20.79	20.86	20.64	20.70	1,006,853	-0.16(-0.77%)