RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.41	22.95	22.25	22.76	1,256,790	+0.20(+0.90%)
Sep 28, 2017	22.40	22.57	21.95	22.56	1,131,788	+0.25(+1.11%)
Sep 27, 2017		22.47	22.03	22.31	1,107,137	-0.03(-0.12%)
Sep 26, 2017	21.83	22.48	21.82	22.34	1,606,753	+0.28(+1.29%)
Sep 25, 2017	21.99	22.32	21.83	22.06	1,742,218	+0.26(+1.18%)
Sep 22, 2017	21.39	21.83	21.39	21.80	1,683,803	+0.30(+1.41%)
Sep 21, 2017	21.10	21.50	20.87	21.50	1,573,272	+0.32(+1.52%)
Sep 20, 2017	20.93	21.22	20.77	21.17	1,384,056	+0.32(+1.54%)
Sep 19, 2017	20.96	21.03	20.62	20.85	1,437,020	+0.01(+0.04%)
Sep 18, 2017	20.79	21.10	20.71	20.84	1,299,792	+0.01(+0.04%)
Sep 15, 2017	20.43	20.94	20.31	20.83	3,863,962	+0.39(+1.93%)
Sep 14, 2017	20.69	20.83	20.27	20.44	2,238,333	+0.04(+0.18%)
Sep 13, 2017	19.97	20.63	19.94	20.40	1,727,488	+0.48(+2.40%)
Sep 12, 2017	19.39	19.93	19.33	19.92	1,616,970	+0.51(+2.65%)
Sep 11, 2017	18.81	19.42	18.73	19.41	1,649,470	+0.73(+3.93%)
Sep 08, 2017	19.15	19.27	18.55	18.68	1,249,940	-0.55(-2.87%)
Sep 07, 2017	19.16	19.36	19.01	19.23	945,395	+0.12(+0.62%)
Sep 06, 2017	18.93	19.28	18.74	19.11	1,152,668	+0.36(+1.91%)
Sep 05, 2017	18.04	18.85	18.04	18.75	2,173,970	+0.97(+5.48%)
Sep 01, 2017	17.85	17.88	17.52	17.78	1,080,068	-0.05(-0.26%)
Aug 31, 2017	17.39	17.87	17.35	17.82	1,581,021	+0.54(+3.13%)
Aug 30, 2017	17.34	17.40	17.00	17.28	1,745,181	-0.16(-0.90%)
Aug 29, 2017	17.29	17.46	17.18	17.44	1,165,631	+0.06(+0.32%)
Aug 28, 2017	17.18	17.40	16.88	17.38	1,436,145	+0.22(+1.28%)
Aug 25, 2017	17.13	17.25	17.00	17.16	1,145,873	+0.16(+0.92%)
Aug 24, 2017	16.82	17.06	16.82	17.00	1,004,015	+0.06(+0.38%)
Aug 23, 2017	16.68	17.06	16.68	16.94	1,479,067	+0.09(+0.54%)
Aug 22, 2017	16.75	16.94	16.67	16.85	1,782,059	+0.28(+1.66%)
Aug 21, 2017	16.97	17.03	16.24	16.57	2,248,413	-0.51(-3.01%)
Aug 18, 2017	17.10	17.20	16.91	17.09	1,653,004	-0.03(-0.16%)
Aug 17, 2017	16.76	17.35	16.76	17.12	1,875,223	+0.26(+1.53%)
Aug 16, 2017	17.05	17.34	16.84	16.86	1,930,128	-0.29(-1.71%)
Aug 15, 2017	17.77	17.83	17.14	17.15	2,454,418	-0.73(-4.11%)
Aug 14, 2017	18.24	18.34	17.86	17.89	955,402	-0.20(-1.12%)
Aug 11, 2017	18.34	18.57	18.06	18.09	1,546,862	-0.40(-2.18%)
Aug 10, 2017	19.14	19.15	18.46	18.49	1,319,074	-0.51(-2.71%)
Aug 09, 2017	18.94	19.07	18.76	19.01	1,189,645	+0.15(+0.78%)
Aug 08, 2017	18.75	19.14	18.59	18.86	1,783,198	+0.09(+0.49%)
Aug 07, 2017	19.45	19.45	18.76	18.77	1,122,466	-0.82(-4.21%)
Aug 04, 2017	19.37	19.69	19.23	19.59	1,108,156	+0.32(+1.66%)
Aug 03, 2017	19.34	19.57	19.20	19.27	1,214,745	-0.07(-0.38%)
Aug 02, 2017	18.81	19.45	18.76	19.34	1,383,806	+0.38(+1.98%)
Aug 01, 2017	18.91	19.13	18.43	18.97	2,444,515	+0.01(+0.05%)
Jul 31, 2017	19.72	19.79	18.79	18.96	2,733,057	-0.77(-3.90%)
Jul 28, 2017	19.52	20.20	19.42	19.73	1,565,203	+0.11(+0.56%)
Jul 27, 2017	19.58	19.78	19.38	19.62	1,982,875	+0.17(+0.89%)
Jul 26, 2017	19.91	19.91	18.60	19.45	3,480,402	+0.23(+1.19%)
Jul 25, 2017	18.84	19.23	18.82	19.22	2,600,727	+0.72(+3.91%)
Jul 24, 2017	19.09	19.09	18.38	18.49	2,594,878	-0.46(-2.42%)
Jul 21, 2017	19.54	19.64	18.87	18.95	1,611,017	-0.62(-3.18%)
Jul 20, 2017		20.03	19.51	19.57	1,630,944	-0.18(-0.93%)
Jul 19, 2017	19.07	19.85	18.95	19.76	1,551,742	+0.69(+3.60%)
Jul 18, 2017	19.56	19.75	18.98	19.07	1,712,301	-0.31(-1.61%)
Jul 17, 2017	19.12	19.56	19.12	19.38	1,282,911	+0.19(+1.00%)
Jul 14, 2017	19.01	19.35	18.92	19.19	1,749,217	+0.25(+1.31%)
Jul 13, 2017	18.46	18.98	18.37	18.94	1,557,998	+0.48(+2.58%)
Jul 12, 2017	18.63	18.69	18.08	18.47	2,059,625	+0.17(+0.95%)
Jul 11, 2017	17.90	18.48	17.66	18.29	1,807,964	+0.42(+2.36%)
Jul 10, 2017	17.18	18.08	17.09	17.87	1,640,789	+0.57(+3.28%)
Jul 07, 2017	17.35	17.44	16.93	17.30	2,086,138	-0.26(-1.46%)
Jul 06, 2017	18.23	18.28	17.44	17.56	2,361,016	-0.47(-2.59%)
Jul 05, 2017	18.91	18.91	17.83	18.03	2,151,910	-1.03(-5.38%)
Jul 03, 2017	18.66	19.24	18.56	19.05	885,004	+0.55(+2.97%)
Jun 30, 2017	18.73	18.75	18.13	18.50	1,820,756	+0.04(+0.20%)
Jun 29, 2017	18.54	18.89	18.43	18.47	1,886,603	+0.02(+0.10%)
Jun 28, 2017	17.91	18.64	17.79	18.45	1,833,423	+0.60(+3.39%)
Jun 27, 2017	17.70	18.37	17.70	17.84	2,377,608	+0.19(+1.09%)
Jun 26, 2017	17.26	17.76	17.07	17.65	1,924,946	+0.45(+2.61%)
Jun 23, 2017	17.27	17.40	16.98	17.20	2,999,185	-0.01(-0.05%)
Jun 22, 2017	17.40	17.62	17.21	17.21	2,019,716	-0.17(-1.00%)
Jun 21, 2017	18.37	18.37	17.39	17.39	2,913,578	-1.12(-6.04%)
Jun 20, 2017	18.67	18.75	18.13	18.50	2,007,614	-0.74(-3.85%)
Jun 19, 2017	19.32	19.40	19.07	19.24	1,511,114	+0.01(+0.05%)
Jun 16, 2017	18.73	19.27	18.57	19.23	1,720,429	+0.69(+3.70%)
Jun 15, 2017	18.62	18.81	18.46	18.55	2,369,566	-0.30(-1.60%)
Jun 14, 2017	19.29	19.40	18.71	18.85	2,035,946	-0.60(-3.06%)
Jun 13, 2017	18.86	19.49	18.83	19.45	1,489,544	+0.61(+3.26%)
Jun 12, 2017	18.94	19.10	18.70	18.83	1,792,261	+0.21(+1.13%)
Jun 09, 2017	17.86	18.65	17.81	18.62	2,056,070	+0.89(+5.01%)
Jun 08, 2017	17.39	17.87	17.32	17.73	1,906,534	+0.23(+1.31%)
Jun 07, 2017	18.01	18.35	17.20	17.50	4,166,193	-0.75(-4.11%)
Jun 06, 2017	17.30	18.31	17.22	18.26	2,513,827	+0.84(+4.84%)
Jun 05, 2017	16.99	17.49	16.93	17.41	1,132,493	+0.27(+1.60%)
Jun 02, 2017	17.44	17.48	17.05	17.14	1,830,605	-0.38(-2.19%)
Jun 01, 2017	17.22	17.88	17.09	17.52	2,473,283	+0.32(+1.86%)
May 31, 2017	17.14	17.29	16.95	17.20	1,980,289	-0.15(-0.84%)
May 30, 2017	17.48	17.54	17.27	17.35	1,389,627	-0.36(-2.02%)
May 26, 2017	17.67	17.84	17.50	17.71	1,314,591	+0.13(+0.73%)
May 25, 2017	18.43	18.73	17.54	17.58	2,276,801	-0.94(-5.09%)
May 24, 2017	18.56	19.01	18.37	18.52	1,737,726	-0.03(-0.15%)
May 23, 2017	18.17	18.69	18.02	18.55	1,587,152	+0.35(+1.91%)
May 22, 2017	18.49	18.54	18.17	18.20	1,376,678	-0.14(-0.75%)
May 19, 2017	17.52	18.41	17.50	18.34	2,139,573	+1.01(+5.81%)
May 18, 2017	16.52	17.47	16.47	17.33	2,677,300	+0.70(+4.18%)
May 17, 2017	17.04	17.07	16.63	16.63	1,301,344	-0.56(-3.25%)
May 16, 2017	17.28	17.32	17.03	17.19	914,463	+0.04(+0.21%)
May 15, 2017	17.07	17.28	16.99	17.16	1,346,033	+0.63(+3.82%)
May 12, 2017	16.56	16.64	16.41	16.52	956,884	-0.05(-0.28%)
May 11, 2017	16.85	16.85	16.48	16.57	1,272,780	-0.21(-1.25%)
May 10, 2017	16.27	16.79	16.13	16.78	1,779,253	+0.71(+4.44%)
May 09, 2017	16.22	16.23	15.92	16.07	954,452	-0.14(-0.85%)
May 08, 2017	16.19	16.27	16.09	16.20	2,317,622	+0.03(+0.17%)
May 05, 2017	15.71	16.19	15.59	16.18	2,890,396	+0.50(+3.21%)
May 04, 2017	16.38	16.44	15.62	15.67	4,094,887	-0.96(-5.78%)
May 03, 2017	16.53	16.76	16.47	16.63	1,976,281	+0.01(+0.05%)
May 02, 2017	16.90	16.90	16.54	16.63	2,527,282	-0.14(-0.82%)
May 01, 2017	16.57	16.84	16.52	16.76	2,291,301	+0.13(+0.77%)
Apr 28, 2017	16.88	16.93	16.54	16.63	2,039,198	-0.10(-0.60%)
Apr 27, 2017	17.04	17.09	16.06	16.74	3,246,064	-0.36(-2.09%)
Apr 26, 2017	17.38	17.59	16.71	17.09	2,890,635	+0.71(+4.30%)
Apr 25, 2017	16.06	16.48	16.00	16.39	2,527,223	+0.32(+1.99%)
Apr 24, 2017	16.20	16.23	16.04	16.07	1,357,010	-0.01(-0.06%)
Apr 21, 2017	16.31	16.31	15.89	16.08	2,297,862	-0.28(-1.73%)
Apr 20, 2017	16.41	16.58	16.36	16.36	2,100,540	-0.02(-0.11%)
Apr 19, 2017	16.96	17.06	16.36	16.38	1,888,096	-0.55(-3.24%)
Apr 18, 2017	16.97	17.26	16.91	16.93	975,365	-0.27(-1.54%)
Apr 17, 2017	17.12	17.33	16.97	17.19	1,673,493	-0.08(-0.48%)
Apr 13, 2017	17.62	17.88	17.26	17.28	2,070,751	-0.28(-1.62%)
Apr 12, 2017	17.93	18.05	17.48	17.56	2,216,740	-0.34(-1.89%)
Apr 11, 2017	18.10	18.14	17.72	17.90	2,644,286	-0.16(-0.86%)
Apr 10, 2017	17.75	18.26	17.75	18.05	2,833,532	+0.44(+2.50%)
Apr 07, 2017	17.78	18.04	17.61	17.61	4,227,753	-0.16(-0.88%)
Apr 06, 2017	17.51	17.79	17.41	17.77	2,626,427	+0.41(+2.37%)
Apr 05, 2017	17.34	17.65	17.30	17.36	3,691,447	+0.24(+1.39%)
Apr 04, 2017	16.83	17.34	16.73	17.12	2,980,408	+0.33(+1.96%)
Apr 03, 2017	16.81	16.94	16.56	16.79	2,781,442	+0.03(+0.16%)
Mar 31, 2017	16.25	16.79	16.24	16.76	2,829,547	+0.50(+3.10%)
Mar 30, 2017	16.32	16.46	16.09	16.26	2,128,259	+0.09(+0.57%)
Mar 29, 2017	15.76	16.19	15.63	16.17	2,219,553	+0.38(+2.44%)
Mar 28, 2017	15.55	15.82	15.38	15.78	2,739,600	+0.38(+2.44%)
Mar 27, 2017	15.50	15.51	15.23	15.41	3,887,404	-0.35(-2.21%)
Mar 24, 2017	15.88	16.06	15.75	15.76	1,894,460	-0.16(-1.04%)
Mar 23, 2017	15.99	16.06	15.70	15.92	2,842,179	-0.05(-0.29%)
Mar 22, 2017	16.36	16.41	15.96	15.97	2,152,774	-0.45(-2.73%)
Mar 21, 2017	16.63	16.72	16.27	16.42	1,570,040	-0.16(-0.99%)
Mar 20, 2017	16.60	16.65	16.30	16.58	2,131,878	-0.19(-1.15%)
Mar 17, 2017	17.26	17.35	16.63	16.77	3,990,749	-0.34(-1.98%)
Mar 16, 2017	17.39	17.39	17.05	17.11	1,872,887	-0.28(-1.63%)
Mar 15, 2017	16.98	17.56	16.82	17.39	2,323,483	+0.63(+3.77%)
Mar 14, 2017	16.56	16.80	16.27	16.76	2,149,138	-0.14(-0.81%)
Mar 13, 2017	16.89	17.00	16.74	16.90	1,343,853	-0.04(-0.22%)
Mar 10, 2017	17.10	17.22	16.69	16.94	2,172,422	-0.01(-0.05%)
Mar 09, 2017	16.52	17.01	16.52	16.95	4,207,648	+0.07(+0.43%)
Mar 08, 2017	17.59	17.94	16.80	16.87	6,093,337	-0.93(-5.24%)
Mar 07, 2017	18.29	18.29	17.80	17.81	2,238,132	-0.31(-1.72%)
Mar 06, 2017	18.23	18.26	17.98	18.12	1,551,964	-0.22(-1.20%)
Mar 03, 2017	18.62	18.85	18.34	18.34	2,264,744	-0.27(-1.48%)
Mar 02, 2017	18.62	18.81	18.56	18.61	2,082,519	-0.40(-2.12%)
Mar 01, 2017	18.41	19.22	18.39	19.02	2,942,863	+0.70(+3.85%)
Feb 28, 2017	17.95	18.44	17.81	18.31	2,471,742	+0.24(+1.32%)
Feb 27, 2017	17.86	18.18	17.66	18.07	3,085,975	+0.24(+1.34%)
Feb 24, 2017	18.04	18.17	17.76	17.83	2,745,953	-0.32(-1.77%)
Feb 23, 2017	18.98	18.98	18.11	18.15	2,349,423	-0.27(-1.44%)
Feb 22, 2017	18.58	18.67	18.15	18.42	2,602,464	-0.32(-1.71%)
Feb 21, 2017	19.34	19.45	18.67	18.74	2,331,632	-0.36(-1.87%)
Feb 17, 2017		19.10	19.10	19.10	0	-0.30(-1.56%)
Feb 16, 2017	19.55	19.60	19.18	19.40	1,577,198	-0.05(-0.28%)
Feb 15, 2017	19.71	19.97	19.41	19.45	1,921,917	-0.55(-2.75%)
Feb 14, 2017	19.68	20.03	19.60	20.00	1,573,354	+0.32(+1.63%)
Feb 13, 2017	19.80	20.02	19.38	19.68	1,988,408	-0.20(-1.01%)
Feb 10, 2017	20.14	20.44	19.82	19.88	1,655,746	-0.05(-0.23%)
Feb 09, 2017	19.72	20.03	19.54	19.93	1,619,758	+0.42(+2.16%)
Feb 08, 2017	19.48	19.67	19.03	19.51	1,450,355	-0.10(-0.51%)
Feb 07, 2017	19.67	20.23	19.53	19.61	2,058,251	-0.16(-0.83%)
Feb 06, 2017	20.17	20.17	19.63	19.77	1,406,288	-0.29(-1.46%)
Feb 03, 2017	19.59	20.21	19.56	20.07	1,422,297	+0.50(+2.57%)
Feb 02, 2017	19.93	20.41	19.44	19.56	1,004,442	-0.16(-0.79%)
Feb 01, 2017	19.90	19.99	19.29	19.72	1,543,481	+0.02(+0.09%)
Jan 31, 2017	19.67	19.74	19.38	19.70	1,670,018	+0.13(+0.65%)
Jan 30, 2017	19.67	19.68	18.95	19.57	1,952,254	-0.25(-1.25%)
Jan 27, 2017	19.88	19.91	19.53	19.82	1,561,924	-0.12(-0.60%)
Jan 26, 2017	21.09	21.24	19.93	19.94	3,625,727	-0.59(-2.85%)
Jan 25, 2017	20.60	21.39	19.93	20.53	4,084,637	+0.70(+3.51%)
Jan 24, 2017	19.57	19.91	19.44	19.83	2,661,669	+0.39(+2.03%)
Jan 23, 2017	19.97	20.00	19.26	19.44	2,841,073	-0.78(-3.85%)
Jan 20, 2017	20.15	20.40	20.08	20.21	2,059,933	+0.43(+2.17%)
Jan 19, 2017	19.75	20.02	19.64	19.78	1,482,897	-0.08(-0.41%)
Jan 18, 2017	19.87	20.10	19.84	19.87	1,747,623	-0.22(-1.09%)
Jan 17, 2017	19.77	20.28	19.67	20.09	1,948,667	+0.60(+3.10%)
Jan 13, 2017		19.48	19.48	19.48	0	-0.07(-0.37%)
Jan 12, 2017	19.37	19.67	19.12	19.56	1,308,242	+0.39(+2.05%)
Jan 11, 2017	19.23	19.34	19.04	19.16	1,674,344	+0.05(+0.24%)
Jan 10, 2017	19.60	19.69	19.01	19.12	1,866,276	-0.45(-2.29%)
Jan 09, 2017	19.63	19.68	19.30	19.56	1,652,313	-0.16(-0.79%)
Jan 06, 2017	19.39	19.98	19.39	19.72	2,300,496	+0.32(+1.65%)
Jan 05, 2017	19.22	19.46	19.09	19.40	1,543,506	+0.26(+1.34%)
Jan 04, 2017	18.88	19.32	18.75	19.14	1,664,818	+0.39(+2.10%)
Jan 03, 2017	18.44	18.86	18.37	18.75	1,292,068	+0.61(+3.38%)
Dec 30, 2016		18.14	18.14	18.14	0	+0.14(+0.76%)
Dec 29, 2016	18.25	18.34	17.93	18.00	1,077,666	-0.29(-1.60%)
Dec 28, 2016	18.49	18.61	18.26	18.29	1,285,074	-0.18(-0.99%)
Dec 27, 2016	18.34	18.54	18.26	18.48	943,330	+0.23(+1.25%)
Dec 23, 2016		18.25	18.25	18.25	0	-0.31(-1.68%)
Dec 22, 2016	18.68	18.72	18.39	18.56	2,053,922	+0.02(+0.10%)
Dec 21, 2016	18.26	18.58	18.21	18.54	1,586,358	+0.29(+1.61%)
Dec 20, 2016	18.16	18.29	18.01	18.25	1,674,289	+0.29(+1.63%)
Dec 19, 2016	17.93	18.15	17.84	17.95	1,719,321	-0.05(-0.31%)
Dec 16, 2016	18.48	18.49	17.91	18.01	2,095,744	-0.41(-2.24%)
Dec 15, 2016	18.37	18.75	18.16	18.42	1,878,772	-0.17(-0.94%)
Dec 14, 2016	18.96	19.12	18.47	18.59	2,550,453	-0.51(-2.68%)
Dec 13, 2016	19.55	19.62	19.03	19.11	2,527,694	-0.32(-1.65%)
Dec 12, 2016	20.07	20.20	19.29	19.43	2,683,485	+0.04(+0.19%)
Dec 09, 2016	19.80	19.80	19.32	19.39	1,605,233	-0.18(-0.94%)
Dec 08, 2016	19.49	19.88	19.46	19.57	1,859,190	+0.13(+0.66%)
Dec 07, 2016	19.32	19.61	19.05	19.45	2,305,937	-0.14(-0.70%)
Dec 06, 2016	19.27	19.65	19.14	19.58	1,705,160	-0.22(-1.11%)
Dec 05, 2016	19.70	20.40	19.56	19.80	3,104,000	+0.28(+1.45%)
Dec 02, 2016	18.89	19.59	18.86	19.52	2,578,812	+0.55(+2.90%)
Dec 01, 2016	18.89	19.44	18.77	18.97	3,263,173	+0.59(+3.19%)
Nov 30, 2016	17.02	18.73	16.96	18.38	3,653,894	+2.13(+13.13%)
Nov 29, 2016	16.14	16.38	15.93	16.25	1,647,336	-0.34(-2.04%)
Nov 28, 2016	16.92	16.92	16.59	16.59	1,648,160	-0.15(-0.88%)
Nov 25, 2016	16.70	16.89	16.63	16.74	321,477	-0.12(-0.71%)
Nov 23, 2016		16.85	16.85	16.85	0	+0.17(+1.04%)
Nov 22, 2016	16.74	16.83	16.54	16.68	1,328,898	-0.04(-0.22%)
Nov 21, 2016	16.80	16.91	16.63	16.72	1,299,344	+0.35(+2.13%)
Nov 18, 2016	16.52	16.62	16.31	16.37	1,275,089	-0.11(-0.67%)
Nov 17, 2016	16.40	16.55	16.16	16.48	1,956,412	+0.21(+1.29%)
Nov 16, 2016	16.31	16.47	15.99	16.27	2,350,952	-0.21(-1.28%)
Nov 15, 2016	15.67	16.62	15.67	16.48	1,860,226	+0.96(+6.19%)
Nov 14, 2016	15.30	15.55	15.22	15.52	2,598,593	+0.12(+0.77%)
Nov 11, 2016	15.55	15.70	15.18	15.40	2,213,863	-0.38(-2.38%)
Nov 10, 2016	16.03	16.16	15.62	15.77	2,476,591	-0.31(-1.94%)
Nov 09, 2016	15.60	16.25	15.53	16.09	2,142,649	+0.60(+3.84%)
Nov 08, 2016	15.50	15.66	15.29	15.49	1,284,936	-0.11(-0.70%)
Nov 07, 2016	15.50	15.67	15.45	15.60	1,828,427	+0.35(+2.27%)
Nov 04, 2016	15.28	15.46	15.04	15.25	1,909,364	-0.05(-0.30%)
Nov 03, 2016	15.48	15.57	15.20	15.30	1,193,976	-0.05(-0.36%)
Nov 02, 2016	15.41	15.51	15.21	15.35	1,886,050	-0.26(-1.69%)
Nov 01, 2016	15.98	16.00	15.43	15.62	2,384,471	-0.15(-0.93%)
Oct 31, 2016	16.07	16.17	15.75	15.76	1,555,478	-0.37(-2.32%)
Oct 28, 2016	16.47	16.59	15.93	16.14	1,626,415	-0.33(-2.00%)
Oct 27, 2016	16.41	16.76	16.33	16.47	2,857,007	+0.25(+1.52%)
Oct 26, 2016	17.07	17.15	15.96	16.22	3,868,160	-0.18(-1.11%)
Oct 25, 2016	16.70	16.86	16.40	16.40	3,501,010	-0.41(-2.44%)
Oct 24, 2016	16.94	16.96	16.61	16.81	1,159,199	-0.16(-0.91%)
Oct 21, 2016	16.88	17.13	16.81	16.97	1,169,863	-0.04(-0.21%)
Oct 20, 2016	17.16	17.29	16.91	17.01	778,012	-0.32(-1.84%)
Oct 19, 2016	17.16	17.50	17.05	17.33	1,275,938	+0.31(+1.82%)
Oct 18, 2016	16.90	17.05	16.68	17.02	1,675,922	+0.42(+2.53%)
Oct 17, 2016	16.83	16.89	16.52	16.60	2,134,581	-0.24(-1.41%)
Oct 14, 2016	17.01	17.23	16.82	16.83	1,869,749	-0.03(-0.16%)
Oct 13, 2016	16.47	16.99	16.38	16.86	1,887,069	+0.26(+1.54%)
Oct 12, 2016	16.48	16.72	16.37	16.60	1,993,795	+0.14(+0.83%)
Oct 11, 2016	16.57	16.73	16.40	16.47	2,057,749	-0.12(-0.72%)
Oct 10, 2016	16.60	16.89	16.50	16.59	1,562,059	+0.26(+1.62%)
Oct 07, 2016	16.36	16.43	15.99	16.32	2,004,843	+0.06(+0.39%)
Oct 06, 2016	16.02	16.29	15.99	16.26	1,729,214	+0.27(+1.71%)
Oct 05, 2016	15.55	16.28	15.55	15.98	2,747,231	+0.68(+4.47%)
Oct 04, 2016	15.66	15.67	15.27	15.30	1,785,032	-0.18(-1.18%)