Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.92	24.29	23.86	24.27	3,116,422	+0.28(+1.18%)
Sep 28, 2017	23.91	24.05	23.84	23.99	2,294,342	+0.10(+0.41%)
Sep 27, 2017	24.18	24.21	23.85	23.89	1,660,481	-0.30(-1.22%)
Sep 26, 2017	24.31	24.32	24.13	24.18	1,210,391	-0.01(-0.03%)
Sep 25, 2017	24.36	24.48	24.12	24.19	1,535,965	-0.11(-0.46%)
Sep 22, 2017	24.45	24.52	24.26	24.30	820,173	-0.01(-0.03%)
Sep 21, 2017	24.53	24.62	24.30	24.31	1,469,122	-0.21(-0.86%)
Sep 20, 2017	24.77	24.83	24.39	24.52	1,000,683	-0.18(-0.75%)
Sep 19, 2017	24.72	24.87	24.67	24.70	1,278,989	-0.06(-0.24%)
Sep 18, 2017	24.80	24.99	24.72	24.76	1,722,094	+0.01(+0.05%)
Sep 15, 2017	24.74	24.87	24.64	24.75	1,963,509	+0.02(+0.08%)
Sep 14, 2017	24.84	24.93	24.70	24.73	1,711,212	-0.16(-0.63%)
Sep 13, 2017	25.10	25.20	24.89	24.89	855,306	-0.20(-0.79%)
Sep 12, 2017	25.28	25.46	25.05	25.09	830,785	-0.26(-1.01%)
Sep 11, 2017	25.32	25.49	25.27	25.34	766,911	+0.07(+0.26%)
Sep 08, 2017	25.01	25.39	25.01	25.28	1,181,805	+0.09(+0.34%)
Sep 07, 2017	24.82	25.21	24.71	25.19	1,699,165	+0.49(+2.00%)
Sep 06, 2017	25.16	25.24	24.67	24.70	2,743,138	-0.43(-1.73%)
Sep 05, 2017	25.35	25.44	25.13	25.13	1,381,450	-0.14(-0.54%)
Sep 01, 2017	25.28	25.43	25.13	25.27	921,652	-0.09(-0.36%)
Aug 31, 2017	25.11	25.40	25.10	25.36	1,717,296	+0.32(+1.29%)
Aug 30, 2017	24.69	25.05	24.61	25.03	1,218,230	+0.37(+1.50%)
Aug 29, 2017	24.79	24.87	24.65	24.66	815,935	-0.14(-0.55%)
Aug 28, 2017	24.91	24.98	24.74	24.80	647,904	-0.08(-0.34%)
Aug 25, 2017	24.87	25.02	24.79	24.88	598,651	+0.14(+0.55%)
Aug 24, 2017	24.90	24.90	24.69	24.75	878,860	-0.05(-0.21%)
Aug 23, 2017	24.86	24.96	24.79	24.80	692,154	-0.08(-0.34%)
Aug 22, 2017	24.81	25.01	24.74	24.88	1,109,161	+0.06(+0.23%)
Aug 21, 2017	24.68	24.91	24.63	24.83	645,133	+0.14(+0.58%)
Aug 18, 2017	24.65	24.71	24.49	24.68	1,801,503	+0.02(+0.08%)
Aug 17, 2017	24.76	24.88	24.65	24.66	985,379	-0.08(-0.31%)
Aug 16, 2017	24.71	24.90	24.69	24.74	1,109,352	+0.08(+0.32%)
Aug 15, 2017	24.52	24.74	24.31	24.66	1,919,853	+0.14(+0.55%)
Aug 14, 2017	24.39	24.66	24.39	24.53	1,217,563	+0.20(+0.82%)
Aug 11, 2017	24.19	24.34	23.95	24.33	870,463	+0.19(+0.80%)
Aug 10, 2017	24.26	24.30	24.02	24.13	1,839,528	-0.17(-0.69%)
Aug 09, 2017	24.50	24.59	24.28	24.30	974,206	-0.15(-0.61%)
Aug 08, 2017	24.79	24.81	24.41	24.45	5,350,451	-0.41(-1.67%)
Aug 07, 2017	24.73	24.96	24.66	24.87	931,885	+0.14(+0.55%)
Aug 04, 2017	24.67	24.80	24.65	24.73	1,101,438	-0.03(-0.10%)
Aug 03, 2017	24.50	24.82	24.43	24.76	1,217,855	+0.27(+1.11%)
Aug 02, 2017	24.59	24.66	24.33	24.48	2,320,490	-0.18(-0.73%)
Aug 01, 2017	24.59	24.74	24.43	24.66	1,492,717	+0.12(+0.47%)
Jul 31, 2017	24.39	24.63	24.27	24.55	1,525,232	+0.19(+0.77%)
Jul 28, 2017	24.22	24.45	24.10	24.36	1,165,719	+0.03(+0.11%)
Jul 27, 2017	24.59	24.88	24.17	24.33	1,802,310	-0.44(-1.78%)
Jul 26, 2017	24.89	24.89	24.67	24.77	1,732,759	-0.07(-0.29%)
Jul 25, 2017	24.67	24.87	24.58	24.85	1,549,152	+0.16(+0.66%)
Jul 24, 2017	24.36	24.71	24.26	24.68	1,396,130	+0.32(+1.30%)
Jul 21, 2017	24.29	24.41	24.23	24.37	1,219,141	+0.08(+0.32%)
Jul 20, 2017		24.43	24.25	24.29	1,092,505	-0.09(-0.37%)
Jul 19, 2017	24.14	24.41	24.11	24.38	1,305,981	+0.20(+0.83%)
Jul 18, 2017	24.04	24.19	23.87	24.18	4,427,705	+0.19(+0.81%)
Jul 17, 2017	23.97	24.08	23.85	23.99	1,041,022	+0.00(+0.00%)
Jul 14, 2017	24.07	24.24	23.96	23.99	866,264	-0.03(-0.13%)
Jul 13, 2017	24.19	24.28	23.96	24.02	1,166,652	-0.14(-0.59%)
Jul 12, 2017	24.15	24.41	24.04	24.16	922,216	+0.20(+0.84%)
Jul 11, 2017	23.96	24.05	23.89	23.96	960,858	+0.01(+0.03%)
Jul 10, 2017	24.01	24.21	23.93	23.95	1,433,416	-0.06(-0.27%)
Jul 07, 2017		24.03	23.64	24.02	1,961,034	+0.26(+1.09%)
Jul 06, 2017	23.51	23.84	23.32	23.76	2,047,606	-0.28(-1.16%)
Jul 05, 2017	24.22	24.22	23.96	24.04	1,372,492	-0.19(-0.77%)
Jul 03, 2017	24.50	24.50	24.22	24.22	788,751	-0.15(-0.61%)
Jun 30, 2017	24.41	24.43	24.09	24.37	1,142,825	+0.05(+0.19%)
Jun 29, 2017	24.55	24.85	24.10	24.33	2,627,349	-0.28(-1.13%)
Jun 28, 2017	24.81	24.85	24.57	24.61	3,965,206	-0.12(-0.47%)
Jun 27, 2017	24.93	25.16	24.72	24.72	2,266,478	-0.21(-0.83%)
Jun 26, 2017	25.07	25.07	24.85	24.93	1,905,265	+0.04(+0.16%)
Jun 23, 2017		24.96		24.89	8,255,887	+0.51(+2.10%)
Jun 22, 2017	24.18	24.39	24.10	24.38	888,483	+0.20(+0.83%)
Jun 21, 2017	24.15	24.26	24.08	24.18	1,522,400	+0.00(+0.00%)
Jun 20, 2017	24.06	24.18	23.89	24.18	1,566,257	+0.24(+1.00%)
Jun 19, 2017	23.91	24.01	23.82	23.94	1,395,808	+0.12(+0.52%)
Jun 16, 2017	23.50	23.86	23.47	23.82	2,562,022	+0.33(+1.41%)
Jun 15, 2017	23.56	23.80	23.36	23.49	1,377,191	-0.12(-0.52%)
Jun 14, 2017	23.15	23.66	23.15	23.61	1,739,685	+0.49(+2.10%)
Jun 13, 2017	23.07	23.17	23.02	23.12	2,006,550	+0.08(+0.36%)
Jun 12, 2017	23.10	23.21	23.01	23.04	1,789,114	-0.03(-0.14%)
Jun 09, 2017	23.31	23.34	23.02	23.07	1,236,678	-0.19(-0.82%)
Jun 08, 2017	23.27	23.27	22.90	23.26	1,860,422	-0.03(-0.14%)
Jun 07, 2017	23.51	23.58	23.29	23.30	1,288,361	-0.18(-0.76%)
Jun 06, 2017	23.60	23.61	23.45	23.47	1,805,668	-0.11(-0.49%)
Jun 05, 2017	23.54	23.68	23.42	23.59	1,699,883	-0.02(-0.08%)
Jun 02, 2017	23.68	23.69	23.51	23.61	2,695,743	+0.13(+0.57%)
Jun 01, 2017	23.28	23.68	23.28	23.47	2,762,567	+0.13(+0.54%)
May 31, 2017	23.42	23.55	23.26	23.35	2,548,802	-0.10(-0.41%)
May 30, 2017	23.39	23.54	23.35	23.44	2,004,572	+0.06(+0.24%)
May 26, 2017	23.19	23.44	23.12	23.39	1,531,546	+0.18(+0.80%)
May 25, 2017	23.28	23.40	23.09	23.20	1,412,517	-0.05(-0.22%)
May 24, 2017	23.22	23.38	23.18	23.25	1,698,485	+0.08(+0.36%)
May 23, 2017	23.23	23.32	23.11	23.17	1,662,038	+0.02(+0.08%)
May 22, 2017	22.99	23.22	22.92	23.15	2,382,833	+0.15(+0.66%)
May 19, 2017	23.09	23.09	22.82	23.00	2,011,140	+0.08(+0.36%)
May 18, 2017	22.56	22.95	22.49	22.91	1,703,712	+0.28(+1.24%)
May 17, 2017	22.64	22.74	22.52	22.63	2,760,444	-0.01(-0.06%)
May 16, 2017	22.70	22.73	22.48	22.65	1,840,898	-0.01(-0.03%)
May 15, 2017	22.65	22.76	22.50	22.65	2,525,956	+0.00(+0.00%)
May 12, 2017	22.61	22.72	22.58	22.65	1,711,700	+0.03(+0.14%)
May 11, 2017	22.60	22.69	22.37	22.62	2,319,547	-0.03(-0.11%)
May 10, 2017	22.74	22.74	22.45	22.65	2,487,283	+0.17(+0.74%)
May 09, 2017	22.46	22.58	22.41	22.48	1,863,342	+0.04(+0.20%)
May 08, 2017	22.53	22.53	22.22	22.44	2,033,695	-0.04(-0.20%)
May 05, 2017	22.36	22.49	22.29	22.48	1,923,453	+0.16(+0.71%)
May 04, 2017	22.32	22.36	22.12	22.32	1,829,865	-0.03(-0.14%)
May 03, 2017	22.39	22.39	22.23	22.36	1,477,641	-0.03(-0.14%)
May 02, 2017	22.17	22.41	22.17	22.39	2,291,328	+0.17(+0.74%)
May 01, 2017	22.19	22.29	22.01	22.22	2,254,174	+0.09(+0.40%)
Apr 28, 2017	22.15	22.19	21.81	22.13	2,613,630	+0.06(+0.26%)
Apr 27, 2017	21.87	22.34	21.81	22.08	2,080,674	+0.02(+0.09%)
Apr 26, 2017	21.94	22.06	21.81	22.06	1,316,165	+0.08(+0.35%)
Apr 25, 2017	21.82	22.02	21.74	21.98	2,830,390	+0.17(+0.79%)
Apr 24, 2017	22.10	22.18	21.77	21.81	1,245,150	-0.19(-0.87%)
Apr 21, 2017	21.87	22.02	21.86	22.00	1,046,115	+0.08(+0.35%)
Apr 20, 2017	21.93	21.95	21.80	21.92	971,174	+0.01(+0.06%)
Apr 19, 2017	21.92	21.99	21.81	21.91	973,229	+0.00(+0.00%)
Apr 18, 2017	21.84	21.93	21.79	21.91	1,852,420	+0.07(+0.32%)
Apr 17, 2017	21.76	21.85	21.67	21.84	1,077,496	+0.12(+0.56%)
Apr 13, 2017	21.80	21.94	21.66	21.72	1,360,054	-0.10(-0.44%)
Apr 12, 2017	21.96	22.02	21.76	21.81	1,375,905	-0.10(-0.44%)
Apr 11, 2017	21.83	22.12	21.80	21.91	1,498,528	+0.08(+0.38%)
Apr 10, 2017	21.79	21.88	21.69	21.83	959,463	+0.08(+0.35%)
Apr 07, 2017	21.57	21.78	21.52	21.75	1,525,315	+0.21(+0.97%)
Apr 06, 2017	21.39	21.56	21.20	21.54	1,180,171	+0.15(+0.71%)
Apr 05, 2017	21.39	21.53	21.21	21.39	1,961,914	-0.01(-0.06%)
Apr 04, 2017	21.22	21.44	21.06	21.40	1,384,015	+0.20(+0.96%)
Apr 03, 2017	21.18	21.30	21.11	21.20	1,220,858	-0.06(-0.27%)
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%)