Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2017	19.72	19.85	19.42	19.52	1,821,819	-0.20(-1.01%)
Jan 31, 2017	19.36	19.85	19.03	19.72	1,114,636	+0.33(+1.70%)
Jan 30, 2017	19.44	19.47	19.31	19.39	959,988	-0.11(-0.58%)
Jan 27, 2017	19.55	19.55	19.37	19.51	2,605,781	+0.02(+0.10%)
Jan 26, 2017	19.48	19.61	19.41	19.49	1,191,828	+0.00(+0.00%)
Jan 25, 2017	19.44	19.55	19.41	19.49	476,819	+0.02(+0.13%)
Jan 24, 2017	19.46	19.62	19.37	19.46	646,074	+0.01(+0.06%)
Jan 23, 2017	19.21	19.48	19.18	19.45	725,085	+0.24(+1.23%)
Jan 20, 2017	18.98	19.27	18.92	19.21	1,230,927	+0.26(+1.35%)
Jan 19, 2017	19.08	19.14	18.88	18.96	726,055	-0.17(-0.91%)
Jan 18, 2017	19.31	19.37	19.13	19.13	917,632	-0.17(-0.90%)
Jan 17, 2017	19.21	19.34	19.21	19.31	1,268,565	+0.12(+0.62%)
Jan 13, 2017		19.19	19.19	19.19	0	-0.09(-0.45%)
Jan 12, 2017	19.18	19.28	19.07	19.28	790,671	+0.08(+0.42%)
Jan 11, 2017	19.34	19.34	19.14	19.19	1,106,624	-0.13(-0.68%)
Jan 10, 2017	19.43	19.49	19.23	19.33	1,281,617	-0.06(-0.29%)
Jan 09, 2017	19.48	19.79	19.28	19.38	1,526,236	-0.09(-0.48%)
Jan 06, 2017	19.62	19.81	19.46	19.48	2,003,632	-0.24(-1.23%)
Jan 05, 2017	19.61	19.74	19.44	19.72	1,704,721	+0.12(+0.64%)
Jan 04, 2017	19.26	19.59	19.03	19.59	1,933,190	+0.39(+2.05%)
Jan 03, 2017	19.19	19.25	18.96	19.20	1,327,420	+0.11(+0.56%)
Dec 30, 2016		19.09	19.09	19.09	0	+0.19(+1.02%)
Dec 29, 2016	18.75	18.96	18.70	18.90	1,302,826	+0.16(+0.87%)
Dec 28, 2016	18.79	18.88	18.68	18.74	836,790	-0.05(-0.27%)
Dec 27, 2016	18.93	18.99	18.70	18.79	1,373,583	-0.17(-0.89%)
Dec 23, 2016		18.96	18.96	18.96	0	-0.03(-0.16%)
Dec 22, 2016	18.77	18.99	18.66	18.99	1,493,656	+0.26(+1.40%)
Dec 21, 2016	18.88	18.96	18.71	18.73	1,441,444	-0.16(-0.83%)
Dec 20, 2016	18.74	18.91	18.69	18.88	1,275,955	+0.07(+0.40%)
Dec 19, 2016	18.80	18.91	18.62	18.81	1,388,960	+0.10(+0.53%)
Dec 16, 2016	18.68	18.82	18.50	18.71	2,753,586	+0.14(+0.74%)
Dec 15, 2016	18.37	18.61	18.28	18.57	3,251,799	-0.17(-0.93%)
Dec 14, 2016	19.22	19.22	18.70	18.75	1,958,309	-0.46(-2.37%)
Dec 13, 2016	19.30	19.36	19.01	19.20	1,547,140	-0.18(-0.93%)
Dec 12, 2016	19.24	19.38	19.19	19.38	1,530,434	+0.05(+0.26%)
Dec 09, 2016	19.33	19.51	19.26	19.33	1,002,360	+0.00(+0.00%)
Dec 08, 2016	19.13	19.38	19.09	19.33	1,833,030	+0.07(+0.39%)
Dec 07, 2016	19.14	19.29	19.05	19.26	2,059,172	+0.11(+0.59%)
Dec 06, 2016	18.98	19.15	18.95	19.14	2,223,474	+0.15(+0.79%)
Dec 05, 2016	18.87	19.06	18.69	18.99	1,839,155	+0.34(+1.84%)
Dec 02, 2016	18.50	18.76	18.49	18.65	2,058,330	+0.20(+1.08%)
Dec 01, 2016	18.66	18.83	18.34	18.45	2,477,676	-0.20(-1.07%)
Nov 30, 2016	18.97	19.02	18.58	18.65	3,731,896	-0.37(-1.93%)
Nov 29, 2016	18.91	19.08	18.91	19.02	1,288,978	+0.16(+0.84%)
Nov 28, 2016	18.66	18.95	18.65	18.86	2,009,564	+0.15(+0.82%)
Nov 25, 2016	18.79	19.25	18.68	18.71	466,868	-0.03(-0.16%)
Nov 23, 2016		18.74	18.74	18.74	0	-0.22(-1.16%)
Nov 22, 2016	18.77	19.02	18.62	18.96	2,820,979	+0.26(+1.37%)
Nov 21, 2016	18.49	18.77	18.49	18.70	1,759,450	+0.23(+1.22%)
Nov 18, 2016	18.55	18.60	18.41	18.47	1,526,367	-0.01(-0.07%)
Nov 17, 2016	18.52	18.52	18.34	18.49	2,093,199	+0.04(+0.23%)
Nov 16, 2016	18.35	18.46	18.21	18.44	2,367,494	+0.10(+0.57%)
Nov 15, 2016	18.36	18.46	17.99	18.34	4,200,615	-0.02(-0.13%)
Nov 14, 2016	18.20	18.38	18.06	18.36	4,172,373	+0.10(+0.54%)
Nov 11, 2016	18.41	18.62	18.26	18.27	2,850,149	-0.16(-0.90%)
Nov 10, 2016	18.99	19.15	18.26	18.43	4,226,379	-0.54(-2.87%)
Nov 09, 2016	18.87	19.26	18.82	18.98	2,719,699	-0.55(-2.82%)
Nov 08, 2016	19.39	19.65	19.39	19.53	1,484,841	+0.10(+0.53%)
Nov 07, 2016	19.34	19.59	19.34	19.42	1,031,652	+0.27(+1.40%)
Nov 04, 2016	19.13	19.35	18.98	19.15	968,325	+0.08(+0.42%)
Nov 03, 2016	19.30	19.32	19.04	19.07	1,381,767	-0.28(-1.45%)
Nov 02, 2016	19.61	19.75	19.34	19.35	1,436,980	-0.23(-1.15%)
Nov 01, 2016	20.08	20.09	19.57	19.58	1,129,862	-0.49(-2.44%)
Oct 31, 2016	19.84	20.08	19.72	20.07	747,441	+0.33(+1.67%)
Oct 28, 2016	19.65	19.81	19.64	19.74	883,290	+0.12(+0.59%)
Oct 27, 2016	19.88	19.96	19.53	19.62	1,272,920	-0.33(-1.65%)
Oct 26, 2016	19.99	19.99	19.71	19.95	1,180,128	-0.06(-0.31%)
Oct 25, 2016	20.13	20.13	19.96	20.02	817,231	-0.10(-0.52%)
Oct 24, 2016	20.05	20.35	20.03	20.12	1,387,844	+0.01(+0.06%)
Oct 21, 2016	20.14	20.24	20.06	20.11	1,060,620	-0.04(-0.18%)
Oct 20, 2016	20.24	20.27	20.06	20.14	630,970	-0.05(-0.27%)
Oct 19, 2016	20.17	20.24	19.98	20.20	934,382	+0.03(+0.15%)
Oct 18, 2016	20.20	20.32	20.09	20.17	771,430	+0.09(+0.43%)
Oct 17, 2016	20.13	20.18	20.03	20.08	921,567	+0.00(+0.00%)
Oct 14, 2016	20.16	20.19	19.92	20.08	1,230,419	-0.06(-0.27%)
Oct 13, 2016	19.86	20.14	19.76	20.14	1,440,132	+0.28(+1.42%)
Oct 12, 2016	19.73	19.89	19.68	19.86	996,019	+0.18(+0.93%)
Oct 11, 2016	19.96	19.96	19.63	19.67	1,062,308	-0.29(-1.47%)
Oct 10, 2016	19.90	20.07	19.85	19.97	871,287	+0.10(+0.52%)
Oct 07, 2016	19.80	20.05	19.65	19.86	2,313,000	+0.20(+1.00%)
Oct 06, 2016	19.59	19.75	19.42	19.67	3,142,016	-0.05(-0.25%)
Oct 05, 2016	20.11	20.17	19.64	19.72	2,773,324	-0.32(-1.62%)
Oct 04, 2016	20.30	20.30	19.86	20.04	1,489,299	-0.24(-1.18%)
Oct 03, 2016	20.46	20.46	20.18	20.28	1,280,107	-0.17(-0.84%)
Sep 30, 2016	20.68	20.71	20.44	20.45	2,258,082	-0.23(-1.09%)
Sep 29, 2016	20.79	20.85	20.58	20.68	825,232	-0.12(-0.59%)
Sep 28, 2016	20.71	20.90	20.62	20.80	1,173,701	+0.17(+0.80%)
Sep 27, 2016	20.72	20.85	20.61	20.63	1,414,639	-0.03(-0.15%)
Sep 26, 2016	20.79	20.82	20.66	20.66	1,635,480	-0.12(-0.59%)
Sep 23, 2016	20.78	20.85	20.58	20.79	1,243,780	+0.00(+0.00%)
Sep 22, 2016	20.58	20.88	20.52	20.79	1,249,530	+0.28(+1.37%)
Sep 21, 2016	20.24	20.56	20.02	20.50	1,488,662	+0.32(+1.57%)
Sep 20, 2016	20.30	20.44	20.17	20.19	1,651,385	+0.01(+0.06%)
Sep 19, 2016	20.13	20.20	20.02	20.17	1,195,343	+0.16(+0.79%)
Sep 16, 2016	19.98	20.19	19.94	20.02	3,015,615	-0.01(-0.06%)
Sep 15, 2016	19.98	20.08	19.86	20.03	2,474,798	+0.06(+0.31%)
Sep 14, 2016	19.81	20.04	19.78	19.97	3,207,772	+0.15(+0.74%)
Sep 13, 2016	20.11	20.11	19.82	19.82	1,816,112	-0.35(-1.76%)
Sep 12, 2016	20.09	20.30	20.02	20.17	2,273,930	+0.00(+0.00%)
Sep 09, 2016	20.71	20.71	20.14	20.17	3,003,118	-0.65(-3.11%)
Sep 08, 2016	20.88	20.99	20.67	20.82	2,048,946	-0.06(-0.29%)
Sep 07, 2016	21.15	21.15	20.75	20.88	3,365,734	+0.08(+0.40%)
Sep 06, 2016	20.73	20.88	20.59	20.80	1,306,002	+0.09(+0.44%)
Sep 02, 2016	20.60	20.71	20.71	20.71	1,198,437	+0.18(+0.88%)
Sep 01, 2016	20.53	20.67	20.42	20.53	1,491,777	-0.02(-0.12%)
Aug 31, 2016	20.50	20.72	20.49	20.55	2,108,153	+0.04(+0.21%)
Aug 30, 2016	20.55	20.62	20.52	20.51	1,088,081	-0.04(-0.18%)
Aug 29, 2016	20.53	20.69	20.46	20.55	1,189,321	+0.10(+0.50%)
Aug 26, 2016	20.81	20.84	20.39	20.44	2,185,050	-0.28(-1.33%)
Aug 25, 2016	20.90	20.96	20.70	20.72	1,517,437	-0.15(-0.72%)
Aug 24, 2016	21.02	21.10	20.82	20.87	1,121,674	-0.10(-0.49%)
Aug 23, 2016	21.03	21.05	20.94	20.97	933,498	+0.01(+0.06%)
Aug 22, 2016	20.94	21.03	20.85	20.96	1,287,783	+0.02(+0.11%)
Aug 19, 2016	21.00	21.01	20.83	20.94	1,248,422	-0.05(-0.26%)
Aug 18, 2016	20.93	21.04	20.87	20.99	1,466,563	+0.05(+0.26%)
Aug 17, 2016	20.91	20.91	20.54	20.94	2,225,442	+0.07(+0.32%)
Aug 16, 2016	21.11	21.31	20.86	20.87	2,131,799	-0.31(-1.45%)
Aug 15, 2016	21.33	21.43	21.17	21.18	2,296,353	-0.10(-0.45%)
Aug 12, 2016	21.32	21.36	21.16	21.27	2,566,023	-0.07(-0.31%)
Aug 11, 2016	21.44	21.44	21.10	21.34	2,136,646	-0.08(-0.36%)
Aug 10, 2016	21.52	21.59	21.37	21.42	1,447,899	-0.14(-0.67%)
Aug 09, 2016	21.24	21.57	21.24	21.56	2,769,346	+0.29(+1.38%)
Aug 08, 2016	21.35	21.47	21.23	21.27	2,014,963	-0.03(-0.14%)
Aug 05, 2016	21.30	21.57	21.15	21.30	1,330,465	+0.02(+0.08%)
Aug 04, 2016	21.26	21.43	21.26	21.28	923,492	-0.02(-0.08%)
Aug 03, 2016	21.32	21.50	21.10	21.30	1,425,064	+0.02(+0.11%)
Aug 02, 2016	21.53	21.61	21.25	21.27	1,836,672	-0.28(-1.28%)
Aug 01, 2016	21.56	21.62	21.39	21.55	1,564,429	+0.02(+0.11%)
Jul 29, 2016	21.35	21.59	21.34	21.53	1,602,386	+0.14(+0.67%)
Jul 28, 2016	21.28	21.44	21.19	21.38	1,161,512	+0.15(+0.71%)
Jul 27, 2016	21.32	21.32	21.16	21.23	1,259,300	-0.04(-0.17%)
Jul 26, 2016	21.32	21.37	21.18	21.27	1,598,870	-0.08(-0.39%)
Jul 25, 2016	21.26	21.36	21.15	21.35	1,218,551	+0.10(+0.48%)
Jul 22, 2016	21.12	21.32	21.03	21.25	1,675,063	+0.09(+0.43%)
Jul 21, 2016	21.16	21.25	21.10	21.16	1,576,929	+0.00(+0.00%)
Jul 20, 2016	21.14	21.17	21.05	21.16	1,210,122	+0.04(+0.20%)
Jul 19, 2016	21.08	21.13	20.91	21.12	1,219,352	+0.05(+0.23%)
Jul 18, 2016	21.02	21.11	21.01	21.07	844,377	-0.03(-0.14%)
Jul 15, 2016	21.12	21.15	20.93	21.10	1,241,460	+0.02(+0.11%)
Jul 14, 2016	21.14	21.15	21.00	21.08	2,376,237	-0.02(-0.09%)
Jul 13, 2016	21.06	21.09	20.85	21.09	3,049,558	+0.03(+0.14%)
Jul 12, 2016	21.06	21.07	20.94	21.06	2,528,797	+0.05(+0.26%)
Jul 11, 2016	21.03	21.03	20.84	21.01	1,844,833	-0.01(-0.03%)
Jul 08, 2016	21.02	21.06	20.92	21.02	2,650,390	+0.15(+0.72%)
Jul 07, 2016	21.03	21.14	20.84	20.87	1,827,584	-0.20(-0.94%)
Jul 05, 2016	20.96	21.09	20.83	21.06	2,338,991	+0.12(+0.57%)
Jul 01, 2016	20.65	20.94	20.94	20.94	2,928,349	+0.23(+1.10%)
Jun 30, 2016	20.52	20.71	20.33	20.71	3,572,325	+0.17(+0.85%)
Jun 29, 2016	20.43	20.59	20.39	20.54	1,716,251	+0.13(+0.65%)
Jun 28, 2016	20.37	20.48	20.20	20.41	3,112,108	+0.16(+0.77%)
Jun 27, 2016	20.50	20.50	20.20	20.25	4,354,900	-0.35(-1.72%)
Jun 24, 2016	20.23	20.85	20.05	20.61	10,544,136	-0.08(-0.38%)
Jun 23, 2016	20.82	20.94	20.63	20.68	1,742,187	-0.03(-0.15%)
Jun 22, 2016	20.91	20.96	20.71	20.71	2,050,806	-0.20(-0.95%)
Jun 21, 2016	20.79	20.96	20.74	20.91	2,084,254	+0.14(+0.67%)
Jun 20, 2016	21.02	21.05	20.73	20.77	2,823,789	-0.15(-0.72%)
Jun 17, 2016	20.63	20.94	20.62	20.93	5,680,708	+0.31(+1.49%)
Jun 16, 2016	20.34	20.64	20.20	20.62	2,730,063	+0.26(+1.27%)
Jun 15, 2016	20.22	20.37	20.15	20.36	1,428,521	+0.19(+0.95%)
Jun 14, 2016	20.29	20.35	20.08	20.17	1,863,785	-0.12(-0.59%)
Jun 13, 2016	20.49	20.60	20.21	20.29	2,642,848	-0.18(-0.88%)
Jun 10, 2016	20.28	20.49	20.14	20.47	2,084,842	+0.06(+0.29%)
Jun 09, 2016	20.35	20.47	20.29	20.41	1,543,025	-0.03(-0.15%)
Jun 08, 2016	20.12	20.46	20.07	20.44	1,976,274	+0.31(+1.52%)
Jun 07, 2016	20.01	20.22	20.01	20.13	1,967,818	+0.15(+0.75%)
Jun 06, 2016	20.13	20.26	19.96	19.98	2,430,357	-0.11(-0.54%)
Jun 03, 2016	19.69	20.17	19.69	20.09	2,007,321	+0.13(+0.63%)
Jun 02, 2016	19.91	20.01	19.76	19.96	2,451,408	-0.02(-0.12%)
Jun 01, 2016	19.67	20.14	19.38	19.99	4,552,720	+0.22(+1.09%)
May 31, 2016	19.51	19.80	19.32	19.77	3,582,751	+0.25(+1.29%)
May 27, 2016	19.42	19.52	19.52	19.52	2,616,480	+0.09(+0.49%)
May 26, 2016	19.38	19.50	19.25	19.42	3,457,516	+0.09(+0.49%)
May 25, 2016	19.40	19.41	19.16	19.33	2,098,438	-0.01(-0.03%)
May 24, 2016	19.38	19.47	19.30	19.34	1,930,496	+0.00(+0.00%)
May 23, 2016	19.34	19.47	19.23	19.34	2,386,069	+0.00(+0.00%)
May 20, 2016	19.39	19.46	19.15	19.34	2,873,538	+0.08(+0.43%)
May 19, 2016	18.95	19.29	18.75	19.25	13,309,646	-0.22(-1.12%)
May 18, 2016	19.64	19.73	19.16	19.47	3,552,013	-0.21(-1.05%)
May 17, 2016	19.83	19.94	19.61	19.68	3,578,343	-0.26(-1.30%)
May 16, 2016	19.63	19.97	19.50	19.94	2,021,860	+0.27(+1.38%)
May 13, 2016	19.81	19.81	19.54	19.67	2,374,513	-0.18(-0.92%)
May 12, 2016	19.74	19.92	19.59	19.85	2,139,184	+0.15(+0.75%)
May 11, 2016	19.80	19.86	19.50	19.70	2,927,403	-0.17(-0.86%)
May 10, 2016	19.84	19.96	19.70	19.87	3,178,863	+0.04(+0.21%)
May 09, 2016	19.50	19.86	19.21	19.83	6,838,915	+0.32(+1.63%)
May 06, 2016	19.37	19.54	19.18	19.51	5,140,687	+0.10(+0.52%)
May 05, 2016	19.60	19.60	19.27	19.41	3,941,886	-0.19(-0.99%)
May 04, 2016	19.28	19.66	19.18	19.61	5,099,466	+0.25(+1.28%)
May 03, 2016	19.55	19.68	19.27	19.36	5,404,575	-0.19(-0.97%)
May 02, 2016	19.46	19.67	19.30	19.55	5,988,793	+0.18(+0.94%)
Apr 29, 2016	19.27	19.44	19.07	19.37	21,711,722	+0.13(+0.68%)
Apr 28, 2016	19.05	19.24	18.86	19.24	9,735,025	+0.14(+0.71%)
Apr 27, 2016	19.07	19.21	18.94	19.10	4,166,907	+0.08(+0.43%)
Apr 26, 2016	19.09	19.45	18.93	19.02	5,804,702	+0.00(+0.00%)
Apr 25, 2016	18.92	19.04	18.80	19.02	3,391,455	+0.19(+1.04%)
Apr 22, 2016	18.93	19.15	18.80	18.82	4,741,202	-0.11(-0.59%)
Apr 21, 2016	19.39	19.50	18.73	18.93	5,837,282	-0.34(-1.75%)
Apr 20, 2016	19.77	19.80	19.26	19.27	8,627,528	-0.55(-2.77%)
Apr 19, 2016	19.64	19.85	19.28	19.82	3,370,825	+0.22(+1.15%)
Apr 18, 2016	19.41	19.62	19.34	19.60	3,892,241	+0.10(+0.51%)
Apr 15, 2016	19.50	19.67	19.43	19.50	2,815,114	+0.04(+0.21%)
Apr 14, 2016	19.64	19.74	19.24	19.45	6,253,442	-0.17(-0.84%)
Apr 13, 2016	19.32	19.68	19.32	19.62	4,529,736	+0.37(+1.90%)
Apr 12, 2016	19.04	19.32	18.79	19.25	6,412,639	+0.27(+1.43%)
Apr 11, 2016	18.79	19.04	18.56	18.98	4,167,926	+0.30(+1.61%)
Apr 08, 2016	18.66	18.89	18.62	18.68	4,903,852	+0.05(+0.29%)
Apr 07, 2016	18.56	18.65	18.44	18.63	3,290,102	-0.05(-0.25%)
Apr 06, 2016	18.64	18.75	18.48	18.67	3,495,303	+0.08(+0.41%)
Apr 05, 2016	18.57	18.72	18.43	18.60	4,553,585	-0.04(-0.22%)
Apr 04, 2016	18.63	18.83	18.56	18.64	4,548,801	+0.01(+0.06%)