Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	17.35	17.58	17.33	17.48	1,203,493	+0.09(+0.51%)
Oct 31, 2014	17.46	17.62	17.28	17.39	1,541,790	+0.09(+0.51%)
Oct 30, 2014	17.28	17.36	17.23	17.31	2,381,401	+0.00(+0.00%)
Oct 29, 2014	17.45	17.69	17.24	17.31	1,506,564	-0.21(-1.18%)
Oct 28, 2014	17.98	17.98	17.26	17.51	1,197,032	-0.49(-2.72%)
Oct 27, 2014	17.75	18.01	17.80	18.00	1,593,885	+0.20(+1.13%)
Oct 24, 2014	17.86	17.87	17.67	17.80	784,672	-0.02(-0.09%)
Oct 23, 2014	17.75	18.07	17.58	17.82	2,622,052	+0.17(+0.98%)
Oct 22, 2014	17.80	17.91	17.54	17.64	2,108,212	-0.17(-0.97%)
Oct 21, 2014	17.88	17.94	17.80	17.82	870,916	-0.08(-0.44%)
Oct 20, 2014	17.61	17.90	17.48	17.90	1,631,563	+0.32(+1.81%)
Oct 17, 2014	17.62	17.80	17.52	17.58	1,291,327	+0.07(+0.41%)
Oct 16, 2014	17.06	17.55	17.06	17.51	1,241,012	+0.25(+1.47%)
Oct 15, 2014	17.09	17.37	16.98	17.25	2,183,199	+0.09(+0.54%)
Oct 14, 2014	16.84	17.19	16.77	17.16	1,403,572	+0.43(+2.56%)
Oct 13, 2014	16.85	17.06	16.72	16.73	919,767	-0.08(-0.46%)
Oct 10, 2014	16.63	16.98	16.55	16.81	1,067,630	+0.14(+0.87%)
Oct 09, 2014	16.82	16.87	16.55	16.66	2,669,043	-0.14(-0.86%)
Oct 08, 2014	16.83	16.94	16.71	16.81	2,070,319	-0.03(-0.20%)
Oct 07, 2014	17.20	17.22	16.78	16.84	1,130,796	-0.31(-1.82%)
Oct 06, 2014	17.04	17.25	16.97	17.15	677,524	+0.12(+0.72%)
Oct 03, 2014	17.00	17.05	16.83	17.03	2,529,320	+0.13(+0.76%)
Oct 02, 2014	17.20	17.24	16.71	16.90	1,774,696	-0.32(-1.84%)
Oct 01, 2014	17.18	17.41	17.10	17.22	3,478,311	+0.02(+0.13%)
Sep 30, 2014	17.39	17.39	17.12	17.20	1,453,172	-0.17(-0.96%)
Sep 29, 2014	17.33	17.46	17.19	17.37	1,114,340	-0.07(-0.41%)
Sep 26, 2014	17.54	17.54	17.31	17.44	2,295,882	-0.03(-0.19%)
Sep 25, 2014	17.49	17.56	17.42	17.47	1,758,458	-0.07(-0.38%)
Sep 24, 2014	17.74	17.83	17.52	17.54	817,811	-0.16(-0.91%)
Sep 23, 2014	17.54	17.82	17.50	17.70	1,856,596	+0.17(+0.95%)
Sep 22, 2014	17.71	17.71	17.32	17.53	1,023,564	-0.05(-0.28%)
Sep 19, 2014	17.54	17.71	17.48	17.58	7,702,358	+0.07(+0.41%)
Sep 18, 2014	17.72	17.74	17.45	17.51	1,489,213	-0.12(-0.66%)
Sep 17, 2014	17.48	17.67	17.44	17.63	2,234,811	+0.13(+0.76%)
Sep 16, 2014	17.45	17.58	17.36	17.49	1,342,104	-0.07(-0.38%)
Sep 15, 2014	17.40	17.69	17.32	17.56	2,555,545	+0.06(+0.32%)
Sep 12, 2014	18.02	18.13	17.49	17.51	2,810,450	-0.53(-2.93%)
Sep 11, 2014	18.20	18.27	17.99	18.03	1,651,382	-0.45(-2.41%)
Sep 10, 2014	19.01	19.05	18.43	18.48	1,860,829	-0.60(-3.15%)
Sep 09, 2014	18.81	19.13	18.81	19.08	1,852,094	+0.22(+1.15%)
Sep 08, 2014	18.65	19.00	18.58	18.86	5,461,072	+0.24(+1.29%)
Sep 05, 2014	18.57	18.64	18.49	18.62	1,238,258	+0.07(+0.36%)
Sep 04, 2014	18.52	18.58	18.50	18.56	1,396,682	+0.07(+0.36%)
Sep 03, 2014	18.62	18.62	18.44	18.49	1,554,116	-0.08(-0.42%)
Sep 02, 2014	18.54	18.64	18.43	18.57	2,994,480	+0.03(+0.18%)
Aug 29, 2014	18.53	18.54	18.54	18.54	1,233,528	-0.02(-0.12%)
Aug 28, 2014	18.59	18.59	18.46	18.56	802,348	-0.07(-0.36%)
Aug 27, 2014	18.79	18.79	18.60	18.62	2,334,656	-0.07(-0.39%)
Aug 26, 2014	18.66	18.76	18.64	18.70	314,970	+0.04(+0.24%)
Aug 25, 2014	18.62	18.68	18.52	18.65	723,762	+0.14(+0.75%)
Aug 22, 2014	18.59	18.71	18.45	18.51	818,327	-0.07(-0.39%)
Aug 21, 2014	18.81	18.90	18.56	18.59	1,127,780	-0.16(-0.86%)
Aug 20, 2014	18.69	18.92	18.67	18.75	1,642,195	-0.18(-0.94%)
Aug 19, 2014	19.09	19.13	18.90	18.92	1,258,524	-0.16(-0.82%)
Aug 18, 2014	19.24	19.28	19.04	19.08	1,123,599	-0.09(-0.46%)
Aug 15, 2014	19.03	19.19	18.96	19.17	741,478	+0.17(+0.88%)
Aug 14, 2014	18.98	19.13	18.98	19.00	544,514	+0.04(+0.23%)
Aug 13, 2014	18.71	18.96	18.69	18.96	582,257	+0.30(+1.61%)
Aug 12, 2014	18.57	18.74	18.54	18.66	607,838	+0.11(+0.57%)
Aug 11, 2014	18.68	18.68	18.41	18.55	610,388	+0.07(+0.39%)
Aug 08, 2014	18.60	18.60	18.26	18.48	934,977	-0.04(-0.21%)
Aug 07, 2014	18.54	18.87	18.45	18.52	971,481	+0.01(+0.03%)
Aug 06, 2014	18.71	18.72	18.38	18.51	829,324	-0.21(-1.13%)
Aug 05, 2014	19.05	19.18	18.65	18.72	1,349,314	-0.33(-1.72%)
Aug 04, 2014	19.08	19.10	18.80	19.05	785,735	+0.25(+1.33%)
Aug 01, 2014	18.76	19.01	18.75	18.80	2,818,253	+0.06(+0.33%)
Jul 31, 2014	18.92	19.09	18.61	18.74	2,380,966	-0.23(-1.23%)
Jul 30, 2014	19.25	19.49	18.91	18.98	2,012,548	-0.20(-1.05%)
Jul 29, 2014	19.76	19.77	19.10	19.18	2,017,208	-0.11(-0.58%)
Jul 28, 2014	19.73	19.76	19.26	19.29	2,339,841	-0.12(-0.60%)
Jul 25, 2014	19.49	19.53	19.37	19.40	918,394	-0.11(-0.57%)
Jul 24, 2014	20.04	20.18	19.47	19.51	918,410	-0.43(-2.18%)
Jul 23, 2014	19.98	19.99	19.70	19.95	897,919	-0.02(-0.10%)
Jul 22, 2014	19.57	20.00	19.36	19.97	6,140,396	+0.49(+2.53%)
Jul 21, 2014	19.48	19.56	19.44	19.48	811,424	-0.06(-0.31%)
Jul 18, 2014	19.55	19.64	19.48	19.54	692,328	+0.07(+0.34%)
Jul 17, 2014	19.48	19.58	19.43	19.47	1,163,573	+0.00(+0.00%)
Jul 16, 2014	19.42	19.54	19.25	19.47	1,534,228	+0.10(+0.52%)
Jul 15, 2014	19.40	19.51	19.21	19.37	1,277,655	+0.01(+0.03%)
Jul 14, 2014	19.85	19.90	19.29	19.36	1,444,007	-0.46(-2.30%)
Jul 11, 2014	19.51	19.86	19.36	19.82	2,517,743	-0.07(-0.34%)
Jul 10, 2014	19.65	20.03	19.59	19.89	965,116	+0.08(+0.39%)
Jul 09, 2014	19.87	19.99	19.60	19.81	1,538,412	+0.02(+0.08%)
Jul 08, 2014	19.69	19.87	19.58	19.79	882,384	+0.04(+0.20%)
Jul 07, 2014	19.73	19.87	19.59	19.75	1,019,843	-0.04(-0.20%)
Jul 03, 2014	19.94	19.79	19.79	19.79	716,294	-0.09(-0.45%)
Jul 02, 2014	20.04	20.28	19.79	19.88	3,374,767	+0.46(+2.35%)
Jul 01, 2014	19.01	19.50	18.89	19.43	4,051,034	+0.52(+2.74%)
Jun 30, 2014	18.58	19.18	18.37	18.91	3,814,827	+0.41(+2.23%)
Jun 27, 2014	18.41	18.54	18.19	18.50	3,006,762	+0.11(+0.61%)
Jun 26, 2014	18.45	18.54	18.27	18.39	889,681	-0.12(-0.63%)
Jun 25, 2014	18.45	18.57	18.44	18.50	1,135,264	+0.01(+0.06%)
Jun 24, 2014	18.42	18.51	18.42	18.49	1,636,455	+0.08(+0.42%)
Jun 23, 2014	18.42	18.48	18.26	18.41	1,522,178	-0.07(-0.39%)
Jun 20, 2014	18.34	18.50	18.27	18.49	1,979,405	+0.14(+0.79%)
Jun 19, 2014	17.98	18.34	17.95	18.34	1,505,298	+0.30(+1.67%)
Jun 18, 2014	18.16	18.16	17.91	18.04	2,857,788	-0.06(-0.31%)
Jun 17, 2014	18.27	18.49	18.09	18.10	1,106,354	-0.24(-1.34%)
Jun 16, 2014	18.37	18.54	18.12	18.34	1,362,800	-0.03(-0.15%)
Jun 13, 2014	18.33	18.42	18.23	18.37	585,961	+0.03(+0.18%)
Jun 12, 2014	18.37	18.47	18.20	18.33	1,435,285	-0.06(-0.30%)
Jun 11, 2014	18.50	18.64	18.32	18.39	904,446	-0.08(-0.42%)
Jun 10, 2014	18.72	18.77	18.38	18.47	2,065,166	-0.69(-3.60%)
Jun 06, 2014	18.82	19.16	18.80	19.16	2,654,795	+0.29(+1.53%)
Jun 05, 2014	18.85	19.11	18.82	18.87	4,207,758	+0.03(+0.15%)
Jun 04, 2014	18.62	18.97	18.62	18.84	3,980,225	+0.18(+0.95%)
Jun 03, 2014	18.65	18.77	18.48	18.66	1,139,860	-0.04(-0.21%)
Jun 02, 2014	18.74	18.89	18.57	18.70	1,580,067	+0.02(+0.12%)
May 30, 2014	18.82	18.87	18.53	18.68	2,249,744	-0.16(-0.83%)
May 29, 2014	18.97	19.02	18.80	18.84	2,562,171	-0.15(-0.79%)
May 28, 2014	19.05	19.25	18.96	18.99	1,607,683	-0.03(-0.18%)
May 27, 2014	18.95	19.09	18.92	19.02	1,195,958	+0.07(+0.35%)
May 23, 2014	18.93	18.95	18.95	18.95	945,896	-0.03(-0.15%)
May 22, 2014	18.92	19.04	18.81	18.98	562,757	+0.06(+0.32%)
May 21, 2014	19.01	19.08	18.85	18.92	2,249,031	-0.04(-0.24%)
May 20, 2014	19.21	19.21	18.87	18.96	1,601,175	-0.19(-1.02%)
May 19, 2014	19.33	19.40	19.09	19.16	1,840,028	-0.26(-1.35%)
May 16, 2014	19.24	19.44	19.12	19.42	1,076,534	+0.19(+0.98%)
May 15, 2014	19.31	19.53	19.00	19.23	1,601,195	-0.16(-0.83%)
May 14, 2014	19.68	20.04	19.36	19.39	3,430,804	-0.07(-0.37%)
May 13, 2014	19.84	19.95	19.43	19.46	7,874,224	-0.29(-1.49%)
May 12, 2014	19.74	20.04	19.68	19.76	1,084,436	-0.17(-0.87%)
May 09, 2014	19.90	20.05	19.74	19.93	517,499	-0.02(-0.11%)
May 08, 2014	19.94	20.11	19.73	19.95	784,749	-0.08(-0.42%)
May 07, 2014	19.94	20.04	19.71	20.04	589,917	+0.22(+1.09%)
May 06, 2014	19.97	20.04	19.79	19.82	527,499	-0.21(-1.06%)
May 05, 2014	19.93	20.04	19.65	20.03	1,112,085	-0.01(-0.03%)
May 02, 2014	20.22	20.44	19.98	20.04	1,199,742	-0.24(-1.21%)
May 01, 2014	20.51	20.51	20.13	20.28	1,555,276	-0.17(-0.84%)
Apr 30, 2014	19.80	20.61	19.80	20.46	1,563,776	+0.04(+0.22%)
Apr 29, 2014	20.27	20.49	20.19	20.41	706,513	+0.17(+0.85%)
Apr 28, 2014	20.07	20.43	19.94	20.24	902,814	+0.16(+0.78%)
Apr 25, 2014	20.60	20.79	20.03	20.08	1,411,865	-0.59(-2.85%)
Apr 24, 2014	20.36	20.96	20.33	20.67	2,950,012	-0.26(-1.22%)
Apr 23, 2014	21.28	21.28	20.82	20.93	605,465	-0.41(-1.90%)
Apr 22, 2014	21.08	21.43	21.08	21.34	1,641,789	+0.35(+1.67%)
Apr 21, 2014	21.00	21.08	20.81	20.98	2,045,689	+0.10(+0.48%)
Apr 17, 2014	20.22	20.88	20.88	20.88	1,168,851	+0.57(+2.79%)
Apr 16, 2014	19.89	20.48	19.89	20.32	1,871,617	+0.40(+1.98%)
Apr 15, 2014	20.02	20.14	19.69	19.92	1,148,092	-0.12(-0.58%)
Apr 14, 2014	19.97	20.19	19.82	20.04	645,945	+0.25(+1.27%)
Apr 11, 2014	19.76	19.96	19.60	19.79	738,728	+0.00(+0.00%)
Apr 10, 2014	20.17	20.35	19.67	19.79	1,638,573	-0.25(-1.25%)
Apr 09, 2014	20.00	20.23	19.90	20.04	789,914	+0.14(+0.70%)
Apr 08, 2014	19.98	20.15	19.80	19.90	932,808	-0.02(-0.11%)
Apr 07, 2014	20.25	20.40	19.88	19.92	1,833,733	-0.37(-1.81%)
Apr 04, 2014	20.73	20.73	20.18	20.29	2,236,500	-0.41(-1.99%)
Apr 03, 2014	20.66	20.85	20.58	20.70	871,358	-0.01(-0.05%)
Apr 02, 2014	20.80	20.87	20.64	20.71	1,006,502	-0.16(-0.77%)