Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	21.09	21.27	21.04	21.26	1,575,014	+0.14(+0.66%)
Mar 30, 2017	20.93	21.18	20.82	21.12	2,353,090	+0.20(+0.97%)
Mar 29, 2017	20.65	20.92	20.60	20.92	1,357,346	+0.30(+1.45%)
Mar 28, 2017	20.52	20.65	20.39	20.62	842,296	+0.14(+0.68%)
Mar 27, 2017	20.56	20.66	20.39	20.48	940,776	-0.08(-0.40%)
Mar 24, 2017	20.47	20.63	20.39	20.56	1,727,520	+0.21(+1.03%)
Mar 23, 2017	20.28	20.56	20.27	20.35	1,400,134	+0.05(+0.25%)
Mar 22, 2017	20.13	20.42	19.97	20.30	1,543,117	+0.17(+0.85%)
Mar 21, 2017	20.29	20.32	20.05	20.13	1,164,336	-0.10(-0.47%)
Mar 20, 2017	20.30	20.33	20.14	20.23	905,225	-0.11(-0.56%)
Mar 17, 2017	19.91	20.36	19.80	20.34	3,942,041	+0.57(+2.90%)
Mar 16, 2017	19.74	19.90	19.57	19.77	1,070,253	+0.05(+0.26%)
Mar 15, 2017	19.33	19.84	19.33	19.72	1,124,134	+0.43(+2.21%)
Mar 14, 2017	19.35	19.39	19.25	19.29	736,776	-0.10(-0.52%)
Mar 13, 2017	19.28	19.49	19.28	19.39	1,151,753	+0.13(+0.69%)
Mar 10, 2017	19.44	19.56	19.23	19.26	1,023,481	-0.08(-0.43%)
Mar 09, 2017	19.86	19.91	19.24	19.34	1,505,960	-0.51(-2.56%)
Mar 08, 2017	20.18	20.22	19.81	19.85	2,033,604	-0.41(-2.03%)
Mar 07, 2017	20.22	20.27	20.17	20.26	1,213,799	+0.05(+0.25%)
Mar 06, 2017	20.09	20.26	19.99	20.21	1,214,600	+0.03(+0.15%)
Mar 03, 2017	19.98	20.19	19.89	20.18	1,369,661	+0.22(+1.09%)
Mar 02, 2017	19.82	19.97	19.79	19.96	954,352	+0.06(+0.31%)
Mar 01, 2017	19.90	20.13	19.86	19.90	1,085,899	-0.06(-0.31%)
Feb 28, 2017	20.06	20.14	19.95	19.96	1,508,538	-0.17(-0.84%)
Feb 27, 2017	20.01	20.19	19.98	20.13	834,214	+0.12(+0.62%)
Feb 24, 2017	20.02	20.08	19.93	20.01	680,758	+0.00(+0.00%)
Feb 23, 2017	19.96	20.04	19.73	20.01	925,523	+0.16(+0.82%)
Feb 22, 2017	20.06	20.07	19.78	19.84	895,649	-0.23(-1.15%)
Feb 21, 2017	19.87	20.09	19.75	20.07	876,783	+0.19(+0.94%)
Feb 17, 2017		19.89	19.89	19.89	0	+0.07(+0.35%)
Feb 16, 2017	19.69	19.87	19.69	19.82	683,209	+0.14(+0.73%)
Feb 15, 2017	19.51	19.69	19.41	19.68	724,351	+0.02(+0.10%)
Feb 14, 2017	19.66	19.68	19.42	19.66	640,099	-0.02(-0.10%)
Feb 13, 2017	19.71	19.81	19.63	19.68	916,879	-0.03(-0.16%)
Feb 10, 2017	19.61	19.74	19.56	19.71	461,479	+0.08(+0.41%)
Feb 09, 2017	19.75	19.76	19.56	19.63	729,702	-0.11(-0.57%)
Feb 08, 2017	19.82	19.84	19.69	19.74	574,235	-0.05(-0.25%)
Feb 07, 2017	19.76	19.92	19.68	19.79	1,603,654	-0.01(-0.03%)
Feb 06, 2017	19.84	19.84	19.55	19.79	1,101,298	-0.06(-0.28%)
Feb 03, 2017	19.69	19.88	19.64	19.85	1,173,127	+0.14(+0.73%)
Feb 02, 2017	19.53	19.87	19.53	19.71	1,754,039	+0.17(+0.89%)
Feb 01, 2017	19.73	19.86	19.43	19.53	1,821,183	-0.20(-1.01%)
Jan 31, 2017	19.37	19.86	19.04	19.73	1,114,247	+0.33(+1.70%)
Jan 30, 2017	19.45	19.48	19.31	19.40	959,653	-0.11(-0.58%)
Jan 27, 2017	19.56	19.56	19.37	19.51	2,604,872	+0.02(+0.10%)
Jan 26, 2017	19.48	19.62	19.41	19.49	1,191,412	+0.00(+0.00%)
Jan 25, 2017	19.45	19.55	19.41	19.49	476,653	+0.02(+0.13%)
Jan 24, 2017	19.46	19.63	19.37	19.47	645,849	+0.01(+0.06%)
Jan 23, 2017	19.21	19.49	19.19	19.46	724,832	+0.24(+1.23%)
Jan 20, 2017	18.99	19.27	18.93	19.22	1,230,498	+0.26(+1.35%)
Jan 19, 2017	19.09	19.15	18.89	18.96	725,802	-0.17(-0.91%)
Jan 18, 2017	19.31	19.38	19.13	19.14	917,312	-0.17(-0.90%)
Jan 17, 2017	19.22	19.35	19.21	19.31	1,268,123	+0.12(+0.62%)
Jan 13, 2017		19.19	19.19	19.19	0	-0.09(-0.45%)
Jan 12, 2017	19.19	19.29	19.07	19.28	790,395	+0.08(+0.42%)
Jan 11, 2017	19.35	19.35	19.14	19.20	1,106,238	-0.13(-0.68%)
Jan 10, 2017	19.44	19.49	19.24	19.33	1,281,170	-0.06(-0.29%)
Jan 09, 2017	19.48	19.79	19.28	19.39	1,525,703	-0.09(-0.48%)
Jan 06, 2017	19.63	19.81	19.47	19.48	2,002,933	-0.24(-1.23%)
Jan 05, 2017	19.61	19.74	19.45	19.73	1,704,126	+0.12(+0.64%)
Jan 04, 2017	19.26	19.60	19.04	19.60	1,932,516	+0.39(+2.05%)
Jan 03, 2017	19.19	19.26	18.96	19.21	1,326,957	+0.11(+0.56%)
Dec 30, 2016		19.10	19.10	19.10	0	+0.19(+1.02%)
Dec 29, 2016	18.75	18.96	18.71	18.91	1,302,371	+0.16(+0.87%)
Dec 28, 2016	18.80	18.89	18.69	18.75	836,498	-0.05(-0.27%)
Dec 27, 2016	18.93	19.00	18.70	18.80	1,373,104	-0.17(-0.89%)
Dec 23, 2016		18.96	18.96	18.96	0	-0.03(-0.16%)
Dec 22, 2016	18.78	19.00	18.67	19.00	1,493,135	+0.26(+1.40%)
Dec 21, 2016	18.89	18.96	18.72	18.73	1,440,941	-0.16(-0.83%)
Dec 20, 2016	18.75	18.91	18.70	18.89	1,275,509	+0.07(+0.40%)
Dec 19, 2016	18.81	18.91	18.63	18.81	1,388,475	+0.10(+0.53%)
Dec 16, 2016	18.68	18.83	18.51	18.71	2,752,625	+0.14(+0.74%)
Dec 15, 2016	18.37	18.61	18.29	18.58	3,250,665	-0.17(-0.93%)
Dec 14, 2016	19.23	19.23	18.70	18.75	1,957,626	-0.46(-2.37%)
Dec 13, 2016	19.31	19.36	19.02	19.21	1,546,601	-0.18(-0.93%)
Dec 12, 2016	19.24	19.39	19.20	19.39	1,529,900	+0.05(+0.26%)
Dec 09, 2016	19.34	19.52	19.27	19.34	1,002,010	+0.00(+0.00%)
Dec 08, 2016	19.14	19.39	19.09	19.34	1,832,390	+0.07(+0.39%)
Dec 07, 2016	19.14	19.29	19.06	19.26	2,058,454	+0.11(+0.59%)
Dec 06, 2016	18.99	19.16	18.96	19.15	2,222,698	+0.15(+0.79%)
Dec 05, 2016	18.88	19.06	18.70	19.00	1,838,514	+0.34(+1.84%)
Dec 02, 2016	18.51	18.76	18.50	18.66	2,057,612	+0.20(+1.08%)
Dec 01, 2016	18.66	18.83	18.35	18.46	2,476,811	-0.20(-1.07%)
Nov 30, 2016	18.98	19.03	18.58	18.66	3,730,594	-0.37(-1.93%)
Nov 29, 2016	18.92	19.08	18.92	19.03	1,288,528	+0.16(+0.84%)
Nov 28, 2016	18.66	18.95	18.65	18.87	2,008,863	+0.15(+0.82%)
Nov 25, 2016	18.79	19.26	18.69	18.71	466,705	-0.03(-0.16%)
Nov 23, 2016		18.74	18.74	18.74	0	-0.22(-1.16%)
Nov 22, 2016	18.77	19.03	18.63	18.96	2,819,995	+0.26(+1.37%)
Nov 21, 2016	18.50	18.77	18.50	18.71	1,758,837	+0.23(+1.22%)
Nov 18, 2016	18.56	18.60	18.41	18.48	1,525,834	-0.01(-0.07%)
Nov 17, 2016	18.52	18.53	18.35	18.49	2,092,469	+0.04(+0.23%)
Nov 16, 2016	18.35	18.47	18.21	18.45	2,366,668	+0.10(+0.57%)
Nov 15, 2016	18.37	18.47	18.00	18.35	4,199,150	-0.02(-0.13%)
Nov 14, 2016	18.21	18.38	18.07	18.37	4,170,918	+0.10(+0.54%)
Nov 11, 2016	18.42	18.62	18.27	18.27	2,849,155	-0.17(-0.90%)
Nov 10, 2016	19.00	19.16	18.27	18.44	4,224,906	-0.54(-2.87%)
Nov 09, 2016	18.88	19.26	18.82	18.98	2,718,750	-0.55(-2.82%)
Nov 08, 2016	19.40	19.66	19.40	19.53	1,484,323	+0.10(+0.53%)
Nov 07, 2016	19.35	19.60	19.35	19.43	1,031,293	+0.27(+1.40%)
Nov 04, 2016	19.14	19.36	18.99	19.16	967,988	+0.08(+0.42%)
Nov 03, 2016	19.31	19.33	19.05	19.08	1,381,285	-0.28(-1.45%)
Nov 02, 2016	19.61	19.76	19.35	19.36	1,436,479	-0.23(-1.16%)
Nov 01, 2016	20.08	20.10	19.58	19.59	1,129,468	-0.49(-2.44%)
Oct 31, 2016	19.84	20.08	19.73	20.08	747,181	+0.33(+1.67%)
Oct 28, 2016	19.66	19.82	19.65	19.75	882,982	+0.12(+0.59%)
Oct 27, 2016	19.89	19.97	19.54	19.63	1,272,476	-0.33(-1.65%)
Oct 26, 2016	20.00	20.00	19.72	19.96	1,179,716	-0.06(-0.31%)
Oct 25, 2016	20.14	20.14	19.97	20.02	816,946	-0.10(-0.52%)
Oct 24, 2016	20.05	20.35	20.03	20.13	1,387,360	+0.01(+0.06%)
Oct 21, 2016	20.15	20.24	20.06	20.11	1,060,250	-0.04(-0.18%)
Oct 20, 2016	20.24	20.27	20.06	20.15	630,750	-0.05(-0.27%)
Oct 19, 2016	20.18	20.25	19.99	20.21	934,056	+0.03(+0.15%)
Oct 18, 2016	20.21	20.33	20.10	20.18	771,161	+0.09(+0.43%)
Oct 17, 2016	20.13	20.18	20.03	20.09	921,246	+0.00(+0.00%)
Oct 14, 2016	20.16	20.19	19.93	20.09	1,229,990	-0.06(-0.27%)
Oct 13, 2016	19.86	20.15	19.77	20.14	1,439,630	+0.28(+1.42%)
Oct 12, 2016	19.73	19.90	19.69	19.86	995,671	+0.18(+0.93%)
Oct 11, 2016	19.97	19.97	19.63	19.68	1,061,938	-0.29(-1.47%)
Oct 10, 2016	19.91	20.08	19.86	19.97	870,983	+0.10(+0.52%)
Oct 07, 2016	19.80	20.06	19.66	19.87	2,312,193	+0.20(+0.99%)
Oct 06, 2016	19.59	19.76	19.43	19.67	3,140,920	-0.05(-0.25%)
Oct 05, 2016	20.11	20.17	19.65	19.72	2,772,357	-0.32(-1.62%)
Oct 04, 2016	20.31	20.31	19.87	20.05	1,488,779	-0.24(-1.18%)
Oct 03, 2016	20.47	20.47	20.19	20.29	1,279,661	-0.17(-0.84%)
Sep 30, 2016	20.68	20.72	20.44	20.46	2,257,295	-0.23(-1.09%)
Sep 29, 2016	20.79	20.86	20.58	20.68	824,944	-0.12(-0.59%)
Sep 28, 2016	20.71	20.91	20.63	20.80	1,173,291	+0.17(+0.80%)
Sep 27, 2016	20.73	20.86	20.62	20.64	1,414,146	-0.03(-0.15%)
Sep 26, 2016	20.79	20.83	20.67	20.67	1,634,910	-0.12(-0.59%)
Sep 23, 2016	20.79	20.85	20.59	20.79	1,243,346	+0.00(+0.00%)
Sep 22, 2016	20.58	20.89	20.52	20.79	1,249,094	+0.28(+1.37%)
Sep 21, 2016	20.24	20.57	20.03	20.51	1,488,143	+0.32(+1.57%)
Sep 20, 2016	20.30	20.45	20.18	20.19	1,650,809	+0.01(+0.06%)
Sep 19, 2016	20.13	20.21	20.02	20.18	1,194,927	+0.16(+0.79%)
Sep 16, 2016	19.99	20.19	19.94	20.02	3,014,564	-0.01(-0.06%)
Sep 15, 2016	19.99	20.09	19.86	20.03	2,473,935	+0.06(+0.31%)
Sep 14, 2016	19.81	20.05	19.78	19.97	3,206,653	+0.15(+0.74%)
Sep 13, 2016	20.12	20.12	19.83	19.83	1,815,478	-0.35(-1.76%)
Sep 12, 2016	20.10	20.31	20.03	20.18	2,273,137	+0.00(+0.00%)
Sep 09, 2016	20.71	20.71	20.14	20.18	3,002,071	-0.65(-3.11%)
Sep 08, 2016	20.88	21.00	20.68	20.83	2,048,232	-0.06(-0.29%)
Sep 07, 2016	21.15	21.15	20.76	20.89	3,364,560	+0.08(+0.40%)
Sep 06, 2016	20.73	20.89	20.60	20.81	1,305,547	+0.09(+0.43%)
Sep 02, 2016	20.61	20.72	20.72	20.72	1,198,019	+0.18(+0.88%)
Sep 01, 2016	20.54	20.68	20.43	20.54	1,491,256	-0.02(-0.12%)
Aug 31, 2016	20.51	20.73	20.49	20.56	2,107,418	+0.04(+0.20%)
Aug 30, 2016	20.55	20.63	20.52	20.52	1,087,702	-0.04(-0.18%)
Aug 29, 2016	20.54	20.70	20.46	20.55	1,188,906	+0.10(+0.50%)
Aug 26, 2016	20.82	20.85	20.39	20.45	2,184,287	-0.28(-1.33%)
Aug 25, 2016	20.90	20.97	20.71	20.73	1,516,907	-0.15(-0.72%)
Aug 24, 2016	21.03	21.11	20.83	20.88	1,121,283	-0.10(-0.49%)
Aug 23, 2016	21.03	21.06	20.95	20.98	933,172	+0.01(+0.06%)
Aug 22, 2016	20.94	21.03	20.86	20.97	1,287,333	+0.02(+0.11%)
Aug 19, 2016	21.00	21.02	20.84	20.94	1,247,987	-0.05(-0.26%)
Aug 18, 2016	20.93	21.04	20.88	21.00	1,466,051	+0.05(+0.26%)
Aug 17, 2016	20.91	20.91	20.55	20.94	2,224,666	+0.07(+0.32%)
Aug 16, 2016	21.12	21.32	20.87	20.88	2,131,055	-0.31(-1.45%)
Aug 15, 2016	21.34	21.44	21.17	21.18	2,295,552	-0.10(-0.45%)
Aug 12, 2016	21.33	21.37	21.16	21.28	2,565,128	-0.07(-0.31%)
Aug 11, 2016	21.45	21.45	21.11	21.35	2,135,901	-0.08(-0.36%)
Aug 10, 2016	21.53	21.60	21.38	21.43	1,447,394	-0.14(-0.67%)
Aug 09, 2016	21.25	21.58	21.25	21.57	2,768,380	+0.29(+1.38%)
Aug 08, 2016	21.36	21.48	21.24	21.28	2,014,260	-0.03(-0.14%)
Aug 05, 2016	21.31	21.58	21.15	21.31	1,330,001	+0.02(+0.09%)
Aug 04, 2016	21.26	21.44	21.26	21.29	923,170	-0.02(-0.08%)
Aug 03, 2016	21.32	21.51	21.11	21.31	1,424,566	+0.02(+0.11%)
Aug 02, 2016	21.54	21.62	21.26	21.28	1,836,031	-0.28(-1.28%)
Aug 01, 2016	21.56	21.62	21.40	21.56	1,563,883	+0.02(+0.11%)
Jul 29, 2016	21.35	21.59	21.35	21.53	1,601,827	+0.14(+0.67%)
Jul 28, 2016	21.29	21.45	21.20	21.39	1,161,107	+0.15(+0.71%)
Jul 27, 2016	21.32	21.32	21.17	21.24	1,258,860	-0.04(-0.17%)
Jul 26, 2016	21.32	21.38	21.19	21.28	1,598,313	-0.08(-0.39%)
Jul 25, 2016	21.27	21.37	21.15	21.36	1,218,126	+0.10(+0.48%)
Jul 22, 2016	21.13	21.33	21.03	21.26	1,674,478	+0.09(+0.43%)
Jul 21, 2016	21.17	21.26	21.10	21.17	1,576,379	+0.00(+0.00%)
Jul 20, 2016	21.14	21.17	21.05	21.17	1,209,700	+0.04(+0.20%)
Jul 19, 2016	21.09	21.14	20.92	21.12	1,218,926	+0.05(+0.23%)
Jul 18, 2016	21.02	21.12	21.02	21.08	844,083	-0.03(-0.14%)
Jul 15, 2016	21.12	21.15	20.93	21.11	1,241,027	+0.02(+0.11%)
Jul 14, 2016	21.15	21.15	21.01	21.08	2,375,408	-0.02(-0.09%)
Jul 13, 2016	21.06	21.10	20.86	21.10	3,048,494	+0.03(+0.14%)
Jul 12, 2016	21.06	21.08	20.94	21.07	2,527,914	+0.05(+0.26%)
Jul 11, 2016	21.03	21.04	20.84	21.02	1,844,189	-0.01(-0.03%)
Jul 08, 2016	21.02	21.07	20.93	21.02	2,649,465	+0.15(+0.72%)
Jul 07, 2016	21.03	21.15	20.85	20.87	1,826,946	-0.20(-0.94%)
Jul 05, 2016	20.97	21.09	20.84	21.07	2,338,175	+0.12(+0.57%)
Jul 01, 2016	20.66	20.95	20.95	20.95	2,927,327	+0.23(+1.10%)
Jun 30, 2016	20.52	20.72	20.34	20.72	3,571,078	+0.17(+0.85%)
Jun 29, 2016	20.43	20.60	20.39	20.55	1,715,652	+0.13(+0.65%)
Jun 28, 2016	20.37	20.49	20.21	20.42	3,111,022	+0.16(+0.77%)
Jun 27, 2016	20.51	20.51	20.21	20.26	4,353,380	-0.35(-1.72%)
Jun 24, 2016	20.24	20.85	20.06	20.61	10,540,457	-0.08(-0.38%)
Jun 23, 2016	20.82	20.95	20.64	20.69	1,741,579	-0.03(-0.15%)
Jun 22, 2016	20.91	20.96	20.72	20.72	2,050,091	-0.20(-0.95%)
Jun 21, 2016	20.80	20.96	20.75	20.92	2,083,527	+0.14(+0.66%)
Jun 20, 2016	21.03	21.05	20.74	20.78	2,822,804	-0.15(-0.72%)
Jun 17, 2016	20.64	20.95	20.62	20.93	5,678,726	+0.31(+1.49%)
Jun 16, 2016	20.34	20.64	20.21	20.63	2,729,110	+0.26(+1.27%)
Jun 15, 2016	20.23	20.38	20.16	20.37	1,428,022	+0.19(+0.95%)
Jun 14, 2016	20.30	20.36	20.09	20.18	1,863,135	-0.12(-0.59%)
Jun 13, 2016	20.49	20.61	20.22	20.30	2,641,926	-0.18(-0.88%)
Jun 10, 2016	20.28	20.50	20.15	20.48	2,084,115	+0.06(+0.29%)
Jun 09, 2016	20.36	20.48	20.29	20.42	1,542,487	-0.03(-0.15%)
Jun 08, 2016	20.13	20.47	20.08	20.45	1,975,584	+0.31(+1.52%)
Jun 07, 2016	20.02	20.23	20.02	20.14	1,967,131	+0.15(+0.75%)
Jun 06, 2016	20.13	20.27	19.97	19.99	2,429,509	-0.11(-0.54%)
Jun 03, 2016	19.69	20.18	19.69	20.10	2,006,621	+0.13(+0.63%)
Jun 02, 2016	19.92	20.02	19.77	19.97	2,450,552	-0.02(-0.12%)
Jun 01, 2016	19.68	20.15	19.39	20.00	4,551,132	+0.22(+1.09%)
May 31, 2016	19.51	19.81	19.32	19.78	3,581,501	+0.25(+1.29%)
May 27, 2016	19.43	19.53	19.53	19.53	2,615,567	+0.09(+0.49%)
May 26, 2016	19.38	19.50	19.26	19.43	3,456,310	+0.09(+0.49%)
May 25, 2016	19.40	19.41	19.17	19.34	2,097,706	-0.01(-0.03%)
May 24, 2016	19.39	19.47	19.30	19.34	1,929,822	+0.00(+0.00%)
May 23, 2016	19.34	19.48	19.24	19.34	2,385,237	+0.00(+0.00%)
May 20, 2016	19.40	19.47	19.15	19.34	2,872,536	+0.08(+0.43%)
May 19, 2016	18.96	19.29	18.76	19.26	13,305,004	-0.22(-1.12%)
May 18, 2016	19.65	19.74	19.16	19.48	3,550,774	-0.21(-1.05%)
May 17, 2016	19.84	19.95	19.61	19.69	3,577,095	-0.26(-1.30%)
May 16, 2016	19.64	19.98	19.50	19.95	2,021,155	+0.27(+1.38%)
May 13, 2016	19.82	19.82	19.54	19.67	2,373,685	-0.18(-0.92%)
May 12, 2016	19.75	19.93	19.60	19.86	2,138,438	+0.15(+0.75%)
May 11, 2016	19.80	19.87	19.51	19.71	2,926,382	-0.17(-0.86%)
May 10, 2016	19.85	19.97	19.70	19.88	3,177,754	+0.04(+0.21%)
May 09, 2016	19.51	19.86	19.21	19.84	6,836,530	+0.32(+1.63%)
May 06, 2016	19.38	19.54	19.19	19.52	5,138,894	+0.10(+0.52%)
May 05, 2016	19.60	19.60	19.28	19.42	3,940,511	-0.19(-0.99%)
May 04, 2016	19.29	19.66	19.19	19.61	5,097,688	+0.25(+1.28%)
May 03, 2016	19.56	19.69	19.27	19.37	5,402,690	-0.19(-0.97%)
May 02, 2016	19.47	19.67	19.30	19.56	5,986,705	+0.18(+0.95%)
Apr 29, 2016	19.28	19.44	19.08	19.37	21,704,150	+0.13(+0.68%)
Apr 28, 2016	19.05	19.24	18.86	19.24	9,731,630	+0.14(+0.71%)
Apr 27, 2016	19.08	19.21	18.95	19.11	4,165,453	+0.08(+0.44%)
Apr 26, 2016	19.10	19.46	18.94	19.02	5,802,677	+0.00(+0.00%)
Apr 25, 2016	18.93	19.05	18.81	19.02	3,390,272	+0.19(+1.04%)
Apr 22, 2016	18.94	19.16	18.81	18.83	4,739,548	-0.11(-0.59%)
Apr 21, 2016	19.40	19.50	18.73	18.94	5,835,246	-0.34(-1.75%)
Apr 20, 2016	19.78	19.80	19.27	19.28	8,624,519	-0.55(-2.77%)
Apr 19, 2016	19.64	19.86	19.29	19.83	3,369,649	+0.22(+1.15%)
Apr 18, 2016	19.42	19.63	19.34	19.60	3,890,884	+0.10(+0.51%)
Apr 15, 2016	19.50	19.68	19.44	19.50	2,814,133	+0.04(+0.21%)
Apr 14, 2016	19.65	19.75	19.25	19.46	6,251,261	-0.17(-0.84%)
Apr 13, 2016	19.33	19.69	19.33	19.63	4,528,156	+0.37(+1.90%)
Apr 12, 2016	19.05	19.33	18.80	19.26	6,410,402	+0.27(+1.43%)
Apr 11, 2016	18.79	19.04	18.57	18.99	4,166,472	+0.30(+1.61%)
Apr 08, 2016	18.66	18.90	18.62	18.69	4,902,142	+0.05(+0.29%)
Apr 07, 2016	18.56	18.65	18.44	18.63	3,288,955	-0.05(-0.25%)
Apr 06, 2016	18.65	18.76	18.49	18.68	3,494,084	+0.08(+0.41%)
Apr 05, 2016	18.58	18.72	18.43	18.60	4,551,997	-0.04(-0.22%)
Apr 04, 2016	18.63	18.84	18.57	18.65	4,547,215	+0.01(+0.06%)