Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.33	18.57	18.15	18.26	2,726,198	-0.12(-0.67%)
Mar 30, 2016	18.03	18.64	18.03	18.39	3,151,506	+0.50(+2.81%)
Mar 29, 2016	17.13	18.03	16.97	17.88	3,337,928	+0.22(+1.24%)
Mar 28, 2016	17.60	17.90	17.48	17.66	1,377,982	+0.09(+0.50%)
Mar 24, 2016	17.38	17.58	17.58	17.58	1,244,322	+0.04(+0.24%)
Mar 23, 2016	17.60	17.67	17.31	17.54	847,353	-0.09(-0.54%)
Mar 22, 2016	17.52	17.64	17.43	17.63	805,267	+0.07(+0.37%)
Mar 21, 2016	17.46	17.58	17.43	17.56	977,559	+0.12(+0.71%)
Mar 18, 2016	17.55	17.65	17.28	17.44	2,140,845	-0.07(-0.40%)
Mar 17, 2016	17.38	17.68	17.19	17.51	1,069,407	+0.17(+0.99%)
Mar 16, 2016	16.87	17.36	16.78	17.34	1,891,348	+0.44(+2.59%)
Mar 15, 2016	16.98	16.98	16.73	16.90	816,027	-0.09(-0.52%)
Mar 14, 2016	17.00	17.13	16.92	16.99	970,757	-0.05(-0.28%)
Mar 11, 2016	16.80	17.04	16.80	17.04	874,962	+0.31(+1.84%)
Mar 10, 2016	16.98	17.07	16.53	16.73	655,550	-0.18(-1.08%)
Mar 09, 2016	16.83	16.99	16.57	16.91	743,217	+0.10(+0.60%)
Mar 08, 2016	16.84	16.92	16.70	16.81	1,848,588	-0.12(-0.73%)
Mar 07, 2016	16.66	17.07	16.61	16.94	1,552,241	+0.22(+1.34%)
Mar 04, 2016	16.58	16.76	16.44	16.71	2,232,560	+0.18(+1.07%)
Mar 03, 2016	15.74	16.55	15.73	16.54	2,720,111	+0.78(+4.95%)
Mar 02, 2016	15.76	15.89	15.54	15.76	900,319	+0.00(+0.00%)
Mar 01, 2016	15.52	15.92	15.46	15.76	1,544,155	+0.29(+1.87%)
Feb 29, 2016	15.07	15.62	15.07	15.47	2,291,776	+0.43(+2.87%)
Feb 26, 2016	15.02	15.23	14.81	15.04	1,336,958	+0.06(+0.43%)
Feb 25, 2016	14.89	15.41	14.81	14.97	1,226,225	+0.15(+1.00%)
Feb 24, 2016	14.78	15.25	14.58	14.82	1,223,094	-0.05(-0.32%)
Feb 23, 2016	15.01	15.14	14.79	14.87	1,667,871	-0.21(-1.41%)
Feb 22, 2016	15.08	15.35	15.04	15.08	2,015,638	+0.06(+0.43%)
Feb 19, 2016	15.05	15.24	14.95	15.02	1,432,726	-0.12(-0.78%)
Feb 18, 2016	15.22	15.37	14.74	15.14	3,212,729	-0.04(-0.23%)
Feb 17, 2016	15.06	15.41	14.90	15.17	2,026,439	+0.14(+0.92%)
Feb 16, 2016	14.90	15.10	14.74	15.03	931,054	+0.24(+1.60%)
Feb 12, 2016	15.05	14.80	14.80	14.80	983,212	-0.14(-0.97%)
Feb 11, 2016	14.94	15.06	14.82	14.94	1,201,858	-0.21(-1.41%)
Feb 10, 2016	15.20	15.43	15.07	15.16	984,311	+0.02(+0.11%)
Feb 09, 2016	15.00	15.20	14.86	15.14	1,754,532	+0.06(+0.38%)
Feb 08, 2016	15.43	15.54	14.74	15.08	1,407,549	-0.46(-2.94%)
Feb 05, 2016	15.86	15.86	15.39	15.54	2,473,587	-0.24(-1.50%)
Feb 04, 2016	15.11	15.93	14.90	15.77	2,543,815	+0.60(+3.92%)
Feb 03, 2016	15.43	15.69	14.95	15.18	1,184,973	-0.18(-1.17%)
Feb 02, 2016	15.32	15.45	15.16	15.36	1,481,129	-0.02(-0.11%)
Feb 01, 2016	15.02	15.55	14.81	15.37	1,228,293	+0.30(+1.99%)
Jan 29, 2016	14.60	15.09	14.60	15.07	1,382,593	+0.48(+3.29%)
Jan 28, 2016	15.10	15.10	14.56	14.59	1,274,538	-0.02(-0.12%)
Jan 27, 2016	14.87	14.87	14.51	14.61	1,006,288	-0.26(-1.75%)
Jan 26, 2016	14.53	14.88	14.53	14.87	679,242	+0.38(+2.59%)
Jan 25, 2016	14.70	14.83	14.50	14.50	1,402,463	-0.24(-1.65%)
Jan 22, 2016	14.52	15.31	14.49	14.74	2,069,068	+0.39(+2.74%)
Jan 21, 2016	14.46	14.90	14.21	14.35	1,290,846	-0.08(-0.56%)
Jan 20, 2016	15.06	15.06	13.99	14.43	2,249,976	-0.75(-4.95%)
Jan 19, 2016	15.09	16.16	15.03	15.18	1,323,135	+0.14(+0.96%)
Jan 15, 2016	14.79	15.03	15.03	15.03	1,658,122	+0.05(+0.31%)
Jan 14, 2016	14.77	15.15	14.57	14.99	1,287,301	+0.23(+1.53%)
Jan 13, 2016	15.09	15.22	14.74	14.76	1,256,768	-0.32(-2.11%)
Jan 12, 2016	15.44	15.52	14.85	15.08	1,782,663	-0.27(-1.73%)
Jan 11, 2016	15.49	15.69	15.34	15.35	1,570,315	-0.12(-0.75%)
Jan 08, 2016	15.74	15.85	15.44	15.46	1,371,044	-0.24(-1.51%)
Jan 07, 2016	15.88	15.94	15.69	15.70	742,144	-0.31(-1.95%)
Jan 06, 2016	16.14	16.30	15.95	16.01	1,739,368	-0.26(-1.60%)
Jan 05, 2016	16.01	16.36	15.88	16.27	2,074,314	+0.29(+1.85%)
Jan 04, 2016	15.91	15.98	15.64	15.98	1,942,701	-0.09(-0.58%)
Dec 31, 2015	15.97	16.07	16.07	16.07	1,173,523	+0.02(+0.11%)
Dec 30, 2015	16.30	16.43	16.03	16.05	1,401,433	-0.31(-1.91%)
Dec 29, 2015	16.14	16.46	16.11	16.36	1,439,703	+0.22(+1.36%)
Dec 28, 2015	16.18	16.18	15.87	16.14	1,101,523	-0.05(-0.29%)
Dec 24, 2015	16.22	16.19	16.19	16.19	407,783	-0.06(-0.37%)
Dec 23, 2015	16.16	16.27	16.07	16.25	987,304	+0.16(+1.02%)
Dec 22, 2015	15.92	16.20	15.92	16.09	1,465,632	+0.09(+0.58%)
Dec 21, 2015	15.84	16.10	15.82	15.99	1,645,126	+0.23(+1.43%)
Dec 18, 2015	15.96	16.10	15.59	15.77	3,007,306	-0.18(-1.12%)
Dec 17, 2015	15.67	16.00	15.61	15.95	4,495,191	+0.34(+2.19%)
Dec 16, 2015	15.17	15.64	15.13	15.61	2,344,404	+0.53(+3.53%)
Dec 15, 2015	14.91	15.25	14.91	15.07	2,244,671	+0.10(+0.69%)
Dec 14, 2015	15.56	15.70	14.92	14.97	2,124,625	-0.66(-4.22%)
Dec 11, 2015	15.69	15.86	15.50	15.63	2,094,027	-0.12(-0.77%)
Dec 10, 2015	15.70	15.84	15.70	15.75	1,087,013	+0.01(+0.07%)
Dec 09, 2015	15.63	15.90	15.49	15.74	989,372	+0.05(+0.31%)
Dec 08, 2015	15.64	15.87	15.64	15.69	1,202,921	-0.00(-0.02%)
Dec 07, 2015	15.70	15.80	15.51	15.69	2,468,812	-0.13(-0.80%)
Dec 04, 2015	15.69	15.91	15.69	15.82	1,127,473	+0.03(+0.18%)
Dec 03, 2015	15.88	16.02	15.65	15.79	1,382,679	-0.07(-0.44%)
Dec 02, 2015	15.87	16.00	15.76	15.86	1,746,414	-0.04(-0.25%)
Dec 01, 2015	15.72	15.96	15.72	15.90	996,346	+0.19(+1.18%)
Nov 30, 2015	15.81	15.92	15.69	15.72	2,128,743	-0.02(-0.15%)
Nov 27, 2015	15.62	15.78	15.61	15.74	354,691	+0.08(+0.54%)
Nov 25, 2015	15.53	15.66	15.66	15.66	626,189	+0.15(+0.95%)
Nov 24, 2015	15.45	15.58	15.36	15.51	534,865	-0.02(-0.11%)
Nov 23, 2015	15.56	15.73	15.49	15.52	762,425	-0.02(-0.11%)
Nov 20, 2015	15.61	15.73	15.47	15.54	635,123	-0.03(-0.22%)
Nov 19, 2015	15.76	15.86	15.58	15.58	832,639	-0.18(-1.15%)
Nov 18, 2015	15.67	15.77	15.49	15.76	1,244,664	+0.11(+0.72%)
Nov 17, 2015	15.63	15.77	15.54	15.64	1,772,793	+0.01(+0.07%)
Nov 16, 2015	15.66	15.76	15.54	15.63	1,314,492	-0.05(-0.29%)
Nov 13, 2015	15.80	15.88	15.59	15.68	947,342	-0.14(-0.86%)
Nov 12, 2015	15.87	15.94	15.76	15.81	1,059,897	-0.12(-0.78%)
Nov 11, 2015	16.05	16.21	15.92	15.94	1,043,722	-0.10(-0.64%)
Nov 10, 2015	16.30	16.43	16.01	16.04	843,615	-0.25(-1.53%)
Nov 09, 2015	16.40	16.44	16.13	16.29	2,228,843	-0.15(-0.93%)
Nov 06, 2015	16.54	16.56	16.34	16.44	1,284,355	-0.19(-1.12%)
Nov 05, 2015	16.58	16.71	16.45	16.63	708,806	+0.07(+0.41%)
Nov 04, 2015	16.64	16.65	16.49	16.56	1,104,332	-0.10(-0.61%)
Nov 03, 2015	16.70	16.71	16.56	16.66	827,083	-0.08(-0.47%)
Nov 02, 2015	16.58	16.81	16.49	16.74	1,303,493	+0.22(+1.30%)
Oct 30, 2015	16.29	16.57	16.03	16.53	1,874,561	+0.19(+1.14%)
Oct 29, 2015	16.77	16.80	16.25	16.34	2,643,902	-0.65(-3.83%)
Oct 28, 2015	16.91	17.15	16.72	16.99	934,460	+0.09(+0.54%)
Oct 27, 2015	16.92	16.95	16.80	16.90	729,625	-0.07(-0.40%)
Oct 26, 2015	17.13	17.17	16.92	16.97	630,679	-0.12(-0.73%)
Oct 23, 2015	17.11	17.21	16.96	17.09	804,887	+0.05(+0.27%)
Oct 22, 2015	17.06	17.30	16.91	17.05	1,090,869	+0.05(+0.30%)
Oct 21, 2015	17.28	17.41	16.93	17.00	1,178,158	-0.25(-1.45%)
Oct 20, 2015	17.04	17.32	16.91	17.25	1,263,566	+0.22(+1.26%)
Oct 19, 2015	17.08	17.16	16.94	17.03	1,085,922	-0.15(-0.86%)
Oct 16, 2015	17.53	17.58	17.05	17.18	1,819,787	-0.36(-2.04%)
Oct 15, 2015	17.28	17.56	17.11	17.54	771,156	+0.33(+1.91%)
Oct 14, 2015	17.33	17.38	17.14	17.21	509,740	-0.11(-0.62%)
Oct 13, 2015	17.40	17.45	17.22	17.32	607,257	-0.20(-1.16%)
Oct 12, 2015	17.56	17.65	17.36	17.52	647,297	-0.03(-0.19%)
Oct 09, 2015	17.51	17.56	17.28	17.55	533,323	+0.11(+0.62%)
Oct 08, 2015	17.12	17.54	17.04	17.45	819,799	+0.27(+1.58%)
Oct 07, 2015	17.28	17.39	16.87	17.17	1,366,086	-0.09(-0.49%)
Oct 06, 2015	17.50	17.50	16.74	17.26	1,438,152	-0.19(-1.10%)
Oct 05, 2015	17.14	17.52	17.05	17.45	1,605,273	+0.40(+2.36%)
Oct 02, 2015	16.89	17.07	16.79	17.05	688,269	+0.10(+0.60%)
Oct 01, 2015	16.84	16.95	16.66	16.95	1,089,791	+0.12(+0.71%)
Sep 30, 2015	16.38	16.90	16.33	16.83	1,285,669	+0.58(+3.56%)
Sep 29, 2015	16.56	16.56	16.15	16.25	1,965,369	-0.27(-1.65%)
Sep 28, 2015	17.21	17.22	16.50	16.52	1,053,231	-0.73(-4.24%)
Sep 25, 2015	17.21	17.33	17.02	17.25	698,815	+0.21(+1.23%)
Sep 24, 2015	16.96	17.09	16.81	17.04	1,203,081	+0.02(+0.13%)
Sep 23, 2015	17.21	17.35	16.97	17.02	662,495	-0.15(-0.89%)
Sep 22, 2015	17.59	17.66	17.11	17.17	1,826,382	-0.56(-3.13%)
Sep 21, 2015	17.83	17.88	17.67	17.73	800,980	-0.08(-0.45%)
Sep 18, 2015	17.68	17.84	17.58	17.81	2,378,936	+0.06(+0.32%)
Sep 17, 2015	17.68	17.96	17.59	17.75	1,171,032	+0.07(+0.38%)
Sep 16, 2015	17.51	17.81	17.37	17.68	1,430,699	+0.16(+0.90%)
Sep 15, 2015	17.21	17.58	17.08	17.52	1,123,091	+0.33(+1.91%)
Sep 14, 2015	17.07	17.21	16.95	17.20	696,626	+0.19(+1.13%)
Sep 11, 2015	16.77	17.02	16.77	17.00	846,211	+0.20(+1.18%)
Sep 10, 2015	16.88	16.99	16.73	16.81	876,876	-0.07(-0.42%)
Sep 09, 2015	17.25	17.25	16.86	16.88	891,759	-0.27(-1.59%)
Sep 08, 2015	17.14	17.21	16.92	17.15	858,757	+0.12(+0.69%)
Sep 04, 2015	17.24	17.03	17.03	17.03	1,042,197	-0.19(-1.13%)
Sep 03, 2015	17.10	17.28	17.07	17.23	740,332	+0.08(+0.45%)
Sep 02, 2015	17.08	17.25	16.99	17.15	1,024,840	+0.16(+0.95%)
Sep 01, 2015	17.07	17.29	16.82	16.99	1,728,563	-0.23(-1.33%)
Aug 31, 2015	17.51	17.59	17.19	17.22	978,504	-0.36(-2.03%)
Aug 28, 2015	17.44	17.63	17.39	17.57	1,013,837	+0.10(+0.57%)
Aug 27, 2015	17.53	17.61	17.20	17.47	1,511,321	+0.01(+0.03%)
Aug 26, 2015	17.31	17.48	17.11	17.47	1,904,584	+0.29(+1.68%)
Aug 25, 2015	17.40	17.52	17.02	17.18	1,758,204	+0.11(+0.65%)
Aug 24, 2015	17.15	17.42	16.66	17.07	2,520,128	-0.53(-3.04%)
Aug 21, 2015	17.82	17.97	17.60	17.60	1,809,888	-0.47(-2.59%)
Aug 20, 2015	18.44	18.45	18.06	18.07	1,263,993	-0.47(-2.52%)
Aug 19, 2015	18.71	18.71	18.46	18.53	1,395,565	-0.13(-0.72%)
Aug 18, 2015	18.60	18.79	18.59	18.67	850,716	+0.01(+0.06%)
Aug 17, 2015	18.41	18.68	18.31	18.66	968,675	+0.19(+1.06%)
Aug 14, 2015	18.36	18.53	18.20	18.46	702,750	+0.12(+0.64%)
Aug 13, 2015	18.42	18.42	18.10	18.35	692,355	-0.03(-0.15%)
Aug 12, 2015	18.32	18.46	18.09	18.37	873,936	-0.07(-0.39%)
Aug 11, 2015	18.22	18.50	18.06	18.45	2,393,856	+0.23(+1.25%)
Aug 10, 2015	18.34	18.48	18.16	18.22	795,657	-0.12(-0.64%)
Aug 07, 2015	18.29	18.49	18.19	18.33	706,167	-0.07(-0.36%)
Aug 06, 2015	18.53	18.53	18.14	18.40	1,052,772	-0.05(-0.27%)
Aug 05, 2015	18.55	18.60	18.40	18.45	978,420	-0.02(-0.09%)
Aug 04, 2015	18.51	18.61	18.36	18.47	984,848	+0.01(+0.03%)
Aug 03, 2015	18.36	18.50	18.24	18.46	1,312,609	+0.24(+1.31%)
Jul 31, 2015	18.60	18.61	18.08	18.22	1,647,207	-0.33(-1.80%)
Jul 30, 2015	18.64	18.91	18.07	18.56	3,183,971	+0.11(+0.60%)
Jul 29, 2015	18.61	18.79	18.44	18.45	2,721,664	-0.18(-0.96%)
Jul 28, 2015	18.71	18.82	18.57	18.62	1,503,350	-0.04(-0.24%)
Jul 27, 2015	18.04	18.81	18.01	18.67	1,427,812	-0.16(-0.86%)
Jul 24, 2015	19.11	19.20	18.77	18.83	779,108	-0.22(-1.14%)
Jul 23, 2015	19.36	19.49	18.88	19.05	2,365,685	-0.35(-1.81%)
Jul 22, 2015	19.47	19.62	19.16	19.40	1,655,370	-0.17(-0.85%)
Jul 21, 2015	20.10	20.12	19.49	19.56	4,090,676	+0.22(+1.12%)
Jul 20, 2015	19.52	19.54	19.34	19.35	471,526	-0.05(-0.26%)
Jul 17, 2015	19.54	19.61	19.32	19.40	644,816	-0.18(-0.91%)
Jul 16, 2015	19.44	19.59	19.40	19.57	1,109,926	+0.20(+1.03%)
Jul 15, 2015	19.48	19.55	19.29	19.37	774,788	-0.10(-0.51%)
Jul 14, 2015	19.46	19.63	19.39	19.47	956,073	-0.03(-0.17%)
Jul 13, 2015	19.96	20.07	19.49	19.51	1,174,529	-0.24(-1.21%)
Jul 10, 2015	19.61	19.79	19.47	19.75	1,647,770	+0.26(+1.31%)
Jul 09, 2015	19.53	19.79	19.36	19.49	944,336	-0.04(-0.23%)
Jul 08, 2015	19.74	19.90	19.39	19.54	2,143,104	-0.34(-1.71%)
Jul 07, 2015	20.17	20.17	19.51	19.88	3,121,358	-0.53(-2.59%)
Jul 06, 2015	20.20	20.47	20.18	20.40	599,384	+0.01(+0.05%)
Jul 02, 2015	20.44	20.39	20.39	20.39	949,102	-0.06(-0.30%)
Jul 01, 2015	20.55	20.72	20.36	20.45	1,374,902	+0.06(+0.27%)
Jun 30, 2015	20.40	20.60	20.28	20.40	1,128,626	+0.09(+0.44%)
Jun 29, 2015	20.73	20.77	20.28	20.31	851,082	-0.47(-2.28%)
Jun 26, 2015	20.91	20.92	20.59	20.78	1,315,447	-0.03(-0.13%)
Jun 25, 2015	20.80	20.89	20.70	20.81	526,472	+0.01(+0.03%)
Jun 24, 2015	20.82	20.92	20.73	20.80	639,077	-0.04(-0.21%)
Jun 23, 2015	20.94	20.94	20.70	20.85	781,887	-0.03(-0.16%)
Jun 22, 2015	21.30	21.30	20.85	20.88	1,051,873	-0.36(-1.70%)
Jun 19, 2015	20.89	21.31	20.68	21.24	6,080,484	+0.44(+2.11%)
Jun 18, 2015	20.74	20.89	20.67	20.80	961,273	+0.17(+0.84%)
Jun 17, 2015	20.39	20.64	20.28	20.63	977,129	+0.28(+1.39%)
Jun 16, 2015	20.52	20.63	20.31	20.35	792,706	-0.18(-0.89%)
Jun 15, 2015	20.47	20.60	20.29	20.53	708,102	+0.03(+0.16%)
Jun 12, 2015	20.29	20.57	20.21	20.50	724,024	+0.20(+0.99%)
Jun 11, 2015	20.31	20.31	20.06	20.30	961,226	+0.07(+0.33%)
Jun 10, 2015	19.91	20.33	19.75	20.23	1,180,060	+0.42(+2.11%)
Jun 09, 2015	19.90	20.02	19.76	19.81	839,397	-0.42(-2.06%)
Jun 08, 2015	20.33	20.36	20.13	20.23	864,608	-0.11(-0.52%)
Jun 05, 2015	20.28	20.78	20.26	20.34	1,464,097	+0.04(+0.19%)
Jun 04, 2015	20.31	20.68	20.30	20.30	674,092	-0.08(-0.38%)
Jun 03, 2015	20.60	20.62	20.31	20.38	578,650	-0.18(-0.89%)
Jun 02, 2015	20.43	20.60	20.35	20.56	1,498,126	+0.08(+0.41%)
Jun 01, 2015	20.44	20.60	20.31	20.48	678,610	+0.11(+0.55%)
May 29, 2015	20.69	20.69	20.32	20.36	873,957	-0.30(-1.45%)
May 28, 2015	20.74	20.74	20.45	20.67	515,944	-0.06(-0.27%)
May 27, 2015	20.37	20.78	20.15	20.72	847,495	+0.31(+1.53%)
May 26, 2015	20.52	20.57	20.31	20.41	652,955	-0.22(-1.08%)
May 22, 2015	20.60	20.63	20.63	20.63	811,616	-0.03(-0.16%)
May 21, 2015	20.58	20.67	20.43	20.67	628,817	+0.16(+0.79%)
May 20, 2015	20.68	20.68	20.35	20.50	431,213	-0.18(-0.86%)
May 19, 2015	20.69	20.82	20.56	20.68	608,954	+0.08(+0.40%)
May 18, 2015	20.57	20.62	20.37	20.60	869,799	+0.01(+0.03%)
May 15, 2015	20.50	20.72	20.36	20.59	588,306	+0.16(+0.76%)
May 14, 2015	20.28	20.48	20.28	20.44	349,695	+0.17(+0.82%)
May 13, 2015	20.34	20.44	20.24	20.27	448,917	+0.00(+0.00%)
May 12, 2015	20.16	20.35	19.91	20.27	457,731	+0.06(+0.28%)
May 11, 2015	20.13	20.38	20.13	20.21	650,750	-0.01(-0.03%)
May 08, 2015	20.45	20.56	20.20	20.22	735,797	-0.08(-0.41%)
May 07, 2015	20.16	20.39	20.04	20.30	1,152,899	+0.07(+0.36%)
May 06, 2015	20.34	20.45	20.16	20.23	1,975,522	-0.02(-0.08%)
May 05, 2015	20.31	20.42	20.03	20.25	1,489,583	-0.16(-0.79%)
May 04, 2015	20.21	20.71	20.19	20.41	1,448,438	+0.55(+2.77%)
May 01, 2015	19.86	20.03	19.81	19.86	993,992	-0.01(-0.03%)
Apr 30, 2015	20.15	20.23	19.86	19.86	877,045	-0.29(-1.44%)
Apr 29, 2015	19.96	20.18	19.91	20.15	649,199	-0.01(-0.06%)
Apr 28, 2015	20.09	20.25	20.06	20.16	430,075	+0.04(+0.19%)
Apr 27, 2015	20.39	20.41	20.04	20.13	572,629	-0.23(-1.15%)
Apr 24, 2015	20.35	20.46	20.17	20.36	879,157	+0.05(+0.25%)
Apr 23, 2015	20.24	20.43	20.20	20.31	963,327	+0.00(+0.00%)
Apr 22, 2015	20.23	20.31	20.20	20.31	612,982	+0.07(+0.36%)
Apr 21, 2015	20.38	20.41	20.21	20.24	1,464,714	-0.04(-0.22%)
Apr 20, 2015	20.36	20.36	20.19	20.28	679,712	-0.02(-0.11%)
Apr 17, 2015	20.37	20.40	20.09	20.30	1,022,336	-0.06(-0.30%)
Apr 16, 2015	20.32	20.37	20.00	20.36	769,346	+0.08(+0.38%)
Apr 15, 2015	20.32	20.64	19.87	20.29	1,875,214	+0.06(+0.30%)
Apr 14, 2015	20.60	20.94	20.18	20.23	2,321,127	-0.29(-1.44%)
Apr 13, 2015	20.44	20.55	20.33	20.52	681,473	+0.10(+0.49%)
Apr 10, 2015	20.39	20.69	20.34	20.42	748,223	+0.16(+0.77%)
Apr 09, 2015	20.50	20.56	20.24	20.26	863,293	-0.18(-0.90%)
Apr 08, 2015	20.44	20.53	20.28	20.45	843,470	-0.03(-0.16%)
Apr 07, 2015	20.90	20.90	20.45	20.48	629,157	-0.36(-1.71%)
Apr 06, 2015	20.73	20.94	20.56	20.84	871,639	+0.11(+0.54%)
Apr 02, 2015	20.69	20.73	20.73	20.73	516,515	+0.08(+0.40%)