RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	12.69	12.73	12.41	12.62	1,218,969	+0.27(+2.22%)
Jun 29, 2015	12.41	12.54	12.30	12.35	1,576,818	-0.28(-2.24%)
Jun 26, 2015	12.60	12.65	12.38	12.63	2,666,323	-0.04(-0.29%)
Jun 25, 2015	12.94	13.01	12.65	12.67	891,393	-0.30(-2.32%)
Jun 24, 2015	13.01	13.20	12.90	12.97	1,148,166	-0.14(-1.05%)
Jun 23, 2015	12.94	13.22	12.94	13.11	1,330,132	+0.11(+0.84%)
Jun 22, 2015	12.97	13.08	12.71	13.00	942,983	+0.06(+0.49%)
Jun 19, 2015	13.07	13.16	12.74	12.93	2,664,331	-0.24(-1.80%)
Jun 18, 2015	13.46	13.56	12.82	13.17	2,384,116	-0.24(-1.77%)
Jun 17, 2015	13.65	13.82	13.27	13.41	1,042,383	-0.08(-0.61%)
Jun 16, 2015	13.55	13.67	13.45	13.49	858,761	-0.07(-0.54%)
Jun 15, 2015	13.46	13.65	13.31	13.56	790,236	-0.03(-0.20%)
Jun 12, 2015	13.90	13.96	13.59	13.59	1,394,763	-0.42(-3.00%)
Jun 11, 2015	13.86	14.17	13.77	14.01	1,445,698	+0.04(+0.26%)
Jun 10, 2015	13.74	14.04	13.60	13.98	1,475,897	+0.53(+3.94%)
Jun 09, 2015	13.79	13.90	13.39	13.45	926,255	-0.11(-0.81%)
Jun 08, 2015	13.54	13.84	13.46	13.56	836,215	-0.05(-0.40%)
Jun 05, 2015	13.04	13.76	12.98	13.61	906,332	+0.47(+3.61%)
Jun 04, 2015	13.20	13.28	13.08	13.14	1,063,883	-0.18(-1.37%)
Jun 03, 2015	13.18	13.53	13.27	13.32	781,153	+0.05(+0.34%)
Jun 02, 2015	13.10	13.55	13.10	13.27	1,895,413	+0.28(+2.18%)
Jun 01, 2015	13.18	13.20	12.81	12.99	1,630,086	-0.21(-1.59%)
May 29, 2015	13.23	13.38	13.10	13.20	1,263,269	-0.03(-0.21%)
May 28, 2015	13.25	13.27	13.00	13.23	1,517,628	-0.08(-0.62%)
May 27, 2015	12.98	13.41	12.88	13.31	1,840,679	+0.30(+2.32%)
May 26, 2015	13.21	13.40	12.92	13.01	1,124,195	-0.47(-3.46%)
May 22, 2015	13.60	13.47	13.47	13.47	1,898,379	-0.18(-1.34%)
May 21, 2015	13.02	13.67	13.02	13.66	1,980,083	+0.77(+5.95%)
May 20, 2015	12.96	12.97	12.66	12.89	1,622,972	+0.18(+1.44%)
May 19, 2015	12.96	13.05	12.61	12.71	1,849,653	-0.51(-3.87%)
May 18, 2015	13.18	13.26	12.96	13.22	1,179,363	+0.04(+0.28%)
May 15, 2015	13.12	13.24	12.88	13.18	1,987,269	-0.06(-0.48%)
May 14, 2015	13.62	13.65	13.12	13.25	2,138,827	-0.32(-2.36%)
May 13, 2015	13.46	13.89	13.09	13.56	1,917,363	-0.16(-1.13%)
May 12, 2015	13.48	13.75	13.11	13.72	1,515,667	+0.25(+1.83%)
May 11, 2015	14.09	14.09	13.32	13.47	1,228,387	-0.59(-4.22%)
May 08, 2015	13.91	14.09	13.56	14.07	1,113,515	+0.33(+2.39%)
May 07, 2015	13.69	13.88	13.59	13.74	1,611,512	-0.47(-3.28%)
May 06, 2015	14.64	14.80	14.01	14.20	3,174,198	-0.19(-1.33%)
May 05, 2015	14.47	14.71	14.20	14.39	2,470,934	+0.15(+1.09%)
May 04, 2015	14.69	14.77	14.16	14.24	2,575,787	-0.38(-2.61%)
May 01, 2015	14.47	14.85	14.22	14.62	2,935,104	+0.15(+1.01%)
Apr 30, 2015	14.94	15.02	14.47	14.48	3,278,519	-0.33(-2.21%)
Apr 29, 2015	13.42	15.16	13.41	14.80	5,901,151	+0.63(+4.43%)
Apr 28, 2015	14.19	14.39	13.97	14.18	2,646,744	-0.05(-0.32%)
Apr 27, 2015	14.08	14.30	13.94	14.22	2,061,621	+0.33(+2.36%)
Apr 24, 2015	13.99	14.06	13.71	13.89	1,355,000	-0.13(-0.91%)
Apr 23, 2015	14.09	14.33	13.87	14.02	2,236,040	+0.02(+0.13%)
Apr 22, 2015	13.47	14.09	13.41	14.00	2,854,859	+0.59(+4.41%)
Apr 21, 2015	13.69	13.70	13.10	13.41	2,515,105	-0.29(-2.13%)
Apr 20, 2015	13.73	13.97	13.62	13.70	1,858,112	-0.05(-0.40%)
Apr 17, 2015	14.27	14.29	13.52	13.76	2,308,960	-0.57(-4.00%)
Apr 16, 2015	14.03	14.72	13.92	14.33	2,562,432	+0.22(+1.55%)
Apr 15, 2015	13.57	14.16	13.33	14.11	2,230,000	+0.74(+5.51%)
Apr 14, 2015	13.33	13.51	13.15	13.38	2,232,099	+0.23(+1.73%)
Apr 13, 2015	13.62	13.65	13.05	13.15	2,064,236	-0.38(-2.82%)
Apr 10, 2015	13.71	13.78	13.34	13.53	1,516,202	-0.12(-0.87%)
Apr 09, 2015	13.08	13.65	13.03	13.65	2,019,531	+0.62(+4.75%)
Apr 08, 2015	13.09	13.19	12.72	13.03	2,053,093	-0.10(-0.76%)
Apr 07, 2015	12.90	13.33	12.80	13.13	1,804,763	+0.19(+1.48%)
Apr 06, 2015	12.24	12.98	12.22	12.94	1,830,847	+0.77(+6.36%)
Apr 02, 2015	11.75	12.17	12.17	12.17	2,393,979	+0.34(+2.85%)
Apr 01, 2015	11.67	12.20	11.66	11.83	2,256,180	+0.17(+1.48%)
Mar 31, 2015	11.35	11.77	11.32	11.66	2,019,211	+0.19(+1.67%)
Mar 30, 2015	11.57	11.61	11.06	11.46	1,127,663	-0.01(-0.08%)
Mar 27, 2015	11.49	11.57	11.13	11.47	1,019,516	-0.17(-1.48%)
Mar 26, 2015	11.73	11.83	11.46	11.65	1,364,500	+0.12(+1.03%)
Mar 25, 2015	11.25	11.65	11.14	11.53	1,807,022	+0.41(+3.68%)
Mar 24, 2015	11.16	11.28	10.97	11.12	1,626,277	-0.02(-0.16%)
Mar 23, 2015	10.84	11.39	10.84	11.14	1,291,633	+0.39(+3.64%)
Mar 20, 2015	10.84	10.89	10.45	10.75	4,902,958	+0.01(+0.08%)
Mar 19, 2015	10.88	11.02	10.67	10.74	1,419,751	-0.40(-3.60%)
Mar 18, 2015	10.75	11.19	10.51	11.14	2,532,752	+0.28(+2.60%)
Mar 17, 2015	10.51	10.88	10.50	10.86	1,238,090	+0.17(+1.62%)
Mar 16, 2015	10.69	10.77	10.48	10.68	2,053,174	-0.16(-1.51%)
Mar 13, 2015	11.16	11.23	10.59	10.85	1,882,822	-0.51(-4.49%)
Mar 12, 2015	11.49	11.56	11.22	11.36	697,294	-0.06(-0.56%)
Mar 11, 2015	11.31	11.52	11.19	11.42	1,133,261	+0.13(+1.13%)
Mar 10, 2015	11.37	11.67	11.26	11.29	1,529,908	-0.27(-2.36%)
Mar 09, 2015	12.18	12.23	11.49	11.56	2,438,237	-0.60(-4.94%)
Mar 06, 2015	12.29	12.69	12.07	12.17	1,790,811	-0.29(-2.34%)
Mar 05, 2015	12.54	12.54	12.17	12.46	1,224,528	-0.16(-1.30%)
Mar 04, 2015	12.60	12.67	12.08	12.62	2,108,535	+0.09(+0.73%)
Mar 03, 2015	12.51	12.81	12.28	12.53	2,265,230	+0.09(+0.73%)
Mar 02, 2015	12.23	12.46	11.73	12.44	2,399,522	+0.21(+1.71%)
Feb 27, 2015	11.79	12.56	11.77	12.23	2,011,617	+0.53(+4.51%)
Feb 26, 2015	12.07	12.20	11.61	11.70	1,839,722	-0.51(-4.17%)
Feb 25, 2015	11.89	12.26	11.66	12.21	1,128,320	+0.41(+3.47%)
Feb 24, 2015	11.97	12.14	11.47	11.80	1,709,994	-0.10(-0.84%)
Feb 23, 2015	12.19	12.35	11.84	11.90	1,371,508	-0.53(-4.25%)
Feb 20, 2015	12.55	12.63	12.29	12.43	1,630,906	-0.10(-0.80%)
Feb 19, 2015	12.13	12.65	12.01	12.53	2,126,473	+0.25(+2.00%)
Feb 18, 2015	12.23	12.51	12.07	12.28	1,042,008	-0.19(-1.53%)
Feb 17, 2015	12.11	12.51	11.75	12.47	1,324,749	+0.32(+2.62%)
Feb 13, 2015	11.55	12.16	12.16	12.16	2,436,731	+0.85(+7.48%)
Feb 12, 2015	11.62	11.90	11.15	11.31	1,247,197	-0.05(-0.40%)
Feb 11, 2015	11.20	11.56	11.19	11.36	1,206,412	-0.07(-0.64%)
Feb 10, 2015	12.05	12.13	11.42	11.43	1,871,410	-0.80(-6.55%)
Feb 09, 2015	11.93	12.28	11.83	12.23	1,804,319	+0.25(+2.13%)
Feb 06, 2015	12.07	12.36	11.74	11.97	1,419,520	-0.01(-0.11%)
Feb 05, 2015	11.94	12.20	11.74	11.99	1,724,490	+0.23(+1.92%)
Feb 04, 2015	12.07	12.16	11.56	11.76	1,999,149	-0.64(-5.17%)
Feb 03, 2015	11.92	12.64	11.83	12.40	2,432,443	+0.60(+5.05%)
Feb 02, 2015	11.46	11.83	11.10	11.81	2,403,106	+0.55(+4.89%)
Jan 30, 2015	10.16	11.35	10.16	11.26	3,202,261	+0.63(+5.95%)
Jan 29, 2015	10.59	10.74	9.546	10.62	4,457,282	-0.13(-1.18%)
Jan 28, 2015	10.94	11.19	10.35	10.75	2,761,292	-0.35(-3.17%)
Jan 27, 2015	10.78	11.24	10.78	11.10	1,660,498	+0.24(+2.25%)
Jan 26, 2015	10.71	10.94	10.69	10.86	949,847	+0.18(+1.69%)
Jan 23, 2015	10.99	11.16	10.61	10.68	1,433,360	-0.45(-4.06%)
Jan 22, 2015	10.99	11.14	10.85	11.13	1,624,553	+0.23(+2.07%)
Jan 21, 2015	10.30	10.93	10.30	10.90	1,762,091	+0.76(+7.47%)
Jan 20, 2015	10.07	10.18	9.763	10.15	902,400	-0.02(-0.18%)
Jan 16, 2015	9.560	10.19	9.560	10.16	1,610,092	+0.60(+6.33%)
Jan 15, 2015	10.31	10.50	9.560	9.560	1,285,369	-0.53(-5.28%)
Jan 14, 2015	9.758	10.11	9.623	10.09	1,484,972	+0.16(+1.64%)
Jan 13, 2015	10.26	10.29	9.776	9.930	1,636,431	-0.31(-3.00%)
Jan 12, 2015	10.45	10.47	10.02	10.24	1,391,038	-0.45(-4.22%)
Jan 09, 2015	10.99	11.06	10.59	10.69	1,026,867	-0.29(-2.63%)
Jan 08, 2015	10.77	11.07	10.62	10.98	1,336,838	+0.34(+3.23%)
Jan 07, 2015	10.80	10.96	10.52	10.63	979,294	+0.00(+0.00%)
Jan 06, 2015	11.13	11.31	10.55	10.63	2,638,599	-0.55(-4.92%)
Jan 05, 2015	11.83	11.88	11.10	11.18	1,503,978	-0.82(-6.84%)
Jan 02, 2015	11.74	12.15	11.59	12.01	1,405,540	+0.23(+1.99%)
Dec 31, 2014	11.92	11.77	11.77	11.77	1,533,377	-0.26(-2.18%)
Dec 30, 2014	12.13	12.21	11.79	12.03	1,392,712	-0.23(-1.91%)
Dec 29, 2014	12.11	12.34	12.09	12.27	1,271,984	+0.23(+1.95%)
Dec 26, 2014	12.11	12.30	11.85	12.03	954,411	+0.06(+0.53%)
Dec 24, 2014	12.24	11.97	11.97	11.97	774,221	-0.32(-2.57%)
Dec 23, 2014	12.91	12.91	12.07	12.29	980,399	+0.07(+0.59%)
Dec 22, 2014	12.61	12.61	11.92	12.21	2,070,618	-0.52(-4.11%)
Dec 19, 2014	12.11	12.75	12.03	12.74	2,555,390	+0.52(+4.29%)
Dec 18, 2014	12.34	12.80	11.97	12.21	2,091,076	+0.32(+2.66%)
Dec 17, 2014	11.35	12.39	11.21	11.90	2,256,125	+0.61(+5.44%)
Dec 16, 2014	10.62	11.54	10.62	11.28	2,368,774	+0.35(+3.22%)
Dec 15, 2014	10.91	11.20	10.82	10.93	2,916,318	+0.23(+2.11%)
Dec 12, 2014	10.51	10.96	10.43	10.71	2,999,120	-0.06(-0.59%)
Dec 11, 2014	10.95	11.18	10.70	10.77	1,918,973	-0.17(-1.57%)
Dec 10, 2014	11.39	11.40	10.68	10.94	3,528,884	-0.21(-1.86%)
Dec 09, 2014	10.67	11.38	10.60	11.15	1,734,729	+0.42(+3.96%)
Dec 08, 2014	11.17	11.20	10.52	10.72	2,289,781	-0.67(-5.86%)
Dec 05, 2014	11.45	11.59	11.16	11.39	1,955,894	-0.05(-0.47%)
Dec 04, 2014	11.63	12.00	11.38	11.45	2,151,336	-0.31(-2.61%)
Dec 03, 2014	11.70	12.17	11.55	11.75	2,046,205	+0.06(+0.54%)
Dec 02, 2014	11.48	12.02	11.47	11.69	1,635,852	+0.14(+1.25%)
Dec 01, 2014	11.91	12.10	11.29	11.55	1,994,077	-0.45(-3.76%)
Nov 28, 2014	13.12	13.18	11.89	12.00	1,608,058	-2.00(-14.31%)
Nov 26, 2014	14.18	14.00	14.00	14.00	1,166,483	-0.30(-2.08%)
Nov 25, 2014	14.80	14.85	14.18	14.30	974,933	-0.40(-2.70%)
Nov 24, 2014	14.72	15.07	14.56	14.70	1,410,896	-0.16(-1.09%)
Nov 21, 2014	14.79	15.14	14.52	14.86	1,669,397	+0.32(+2.17%)
Nov 20, 2014	14.05	14.60	14.05	14.54	997,271	+0.52(+3.73%)
Nov 19, 2014	13.86	14.06	13.72	14.02	1,994,795	+0.14(+1.04%)
Nov 18, 2014	13.92	14.20	13.83	13.87	2,388,398	-0.21(-1.47%)
Nov 17, 2014	14.32	14.56	13.88	14.08	1,314,721	-0.34(-2.38%)
Nov 14, 2014	14.27	14.55	14.12	14.43	1,928,241	+0.35(+2.50%)
Nov 13, 2014	14.13	14.29	13.72	14.07	2,057,666	-0.11(-0.76%)
Nov 12, 2014	13.96	14.48	13.95	14.18	1,634,385	-0.12(-0.82%)
Nov 11, 2014	14.16	14.42	13.92	14.30	1,508,026	+0.12(+0.83%)
Nov 10, 2014	14.71	15.01	14.09	14.18	989,831	-0.40(-2.72%)
Nov 07, 2014	14.17	14.83	14.17	14.58	2,419,327	+0.43(+3.06%)
Nov 06, 2014	13.61	14.18	13.55	14.15	1,555,320	+0.23(+1.65%)
Nov 05, 2014	13.66	14.17	13.63	13.92	1,513,166	+0.39(+2.85%)
Nov 04, 2014	14.21	14.21	13.37	13.53	3,217,007	-0.97(-6.68%)
Nov 03, 2014	14.79	15.01	14.43	14.50	1,877,518	-0.21(-1.40%)
Oct 31, 2014	14.30	14.74	14.08	14.70	2,245,483	+0.33(+2.31%)
Oct 30, 2014	14.20	14.62	13.98	14.37	2,026,751	+0.01(+0.06%)
Oct 29, 2014	13.83	14.68	13.68	14.36	2,641,966	-0.48(-3.20%)
Oct 28, 2014	14.50	14.86	14.38	14.84	1,670,063	+0.35(+2.41%)
Oct 27, 2014	14.77	15.13	14.22	14.49	1,398,569	-0.64(-4.21%)
Oct 24, 2014	15.33	15.46	14.97	15.13	790,156	-0.27(-1.75%)
Oct 23, 2014	15.74	15.87	15.30	15.39	1,108,585	-0.12(-0.75%)
Oct 22, 2014	15.62	15.82	15.25	15.51	2,897,386	-0.03(-0.17%)
Oct 21, 2014	15.15	15.54	15.08	15.54	977,982	+0.62(+4.15%)
Oct 20, 2014	14.72	14.94	14.72	14.92	1,399,849	+0.25(+1.71%)
Oct 17, 2014	15.72	16.40	14.65	14.67	2,382,392	-0.30(-2.04%)
Oct 16, 2014	13.59	15.19	13.57	14.97	3,049,556	+1.03(+7.40%)
Oct 15, 2014	14.12	14.18	13.33	13.94	2,608,392	+0.32(+2.37%)
Oct 14, 2014	14.50	14.56	13.47	13.62	2,377,322	-0.82(-5.65%)
Oct 13, 2014	15.34	15.72	14.40	14.44	2,606,413	-1.00(-6.45%)
Oct 10, 2014	16.34	16.39	15.33	15.43	2,632,333	-1.02(-6.21%)
Oct 09, 2014	17.39	17.48	16.43	16.45	1,396,773	-1.11(-6.33%)
Oct 08, 2014	17.86	17.86	16.70	17.56	1,990,967	-0.37(-2.05%)
Oct 07, 2014	18.07	18.48	17.92	17.93	1,099,049	-0.30(-1.67%)
Oct 06, 2014	18.49	18.76	18.04	18.24	1,167,671	-0.22(-1.17%)
Oct 03, 2014	18.89	19.02	18.27	18.45	817,623	-0.36(-1.91%)
Oct 02, 2014	18.91	18.96	18.21	18.81	1,633,876	-0.27(-1.41%)
Oct 01, 2014	19.75	19.86	18.99	19.08	895,906	-0.61(-3.10%)
Sep 30, 2014	19.87	20.09	19.62	19.69	1,900,142	-0.25(-1.26%)
Sep 29, 2014	19.73	20.02	19.44	19.94	1,129,195	-0.12(-0.58%)
Sep 26, 2014	18.84	20.07	18.84	20.06	1,480,990	+1.18(+6.27%)
Sep 25, 2014	19.45	19.51	18.83	18.87	1,030,259	-0.61(-3.13%)
Sep 24, 2014	19.19	19.59	18.96	19.48	989,959	+0.32(+1.68%)
Sep 23, 2014	18.70	19.20	18.70	19.16	658,462	+0.42(+2.25%)
Sep 22, 2014	19.20	19.20	18.72	18.74	970,831	-0.51(-2.65%)
Sep 19, 2014	19.37	19.60	19.17	19.25	1,005,127	+0.00(+0.00%)
Sep 18, 2014	19.16	19.35	18.85	19.25	786,236	+0.22(+1.18%)
Sep 17, 2014	19.29	19.36	18.92	19.03	561,904	-0.22(-1.12%)
Sep 16, 2014	18.99	19.49	18.88	19.24	547,078	+0.26(+1.37%)
Sep 15, 2014	18.79	19.13	18.75	18.98	515,884	+0.15(+0.81%)
Sep 12, 2014	19.18	19.20	18.77	18.83	602,245	-0.38(-1.96%)
Sep 11, 2014	18.95	19.33	18.77	19.21	566,075	+0.20(+1.04%)
Sep 10, 2014	18.88	19.06	18.53	19.01	1,206,897	+0.17(+0.90%)
Sep 09, 2014	19.12	19.28	18.69	18.84	932,101	-0.26(-1.36%)
Sep 08, 2014	19.85	20.02	18.85	19.10	843,647	-0.40(-2.07%)
Sep 05, 2014	19.27	19.54	19.05	19.50	472,977	+0.26(+1.35%)
Sep 04, 2014	19.87	19.87	19.16	19.24	419,065	-0.58(-2.94%)
Sep 03, 2014	19.82	19.99	19.73	19.82	481,363	+0.05(+0.27%)
Sep 02, 2014	20.48	20.58	19.74	19.77	537,900	-0.65(-3.16%)
Aug 29, 2014	20.13	20.42	20.42	20.42	938,316	+0.40(+2.02%)
Aug 28, 2014	20.13	20.18	19.64	20.01	1,133,896	-0.15(-0.76%)
Aug 27, 2014	20.28	20.49	20.16	20.16	689,519	-0.13(-0.66%)
Aug 26, 2014	20.39	20.52	20.24	20.30	596,836	-0.04(-0.18%)
Aug 25, 2014	20.15	20.38	19.98	20.34	642,937	+0.28(+1.39%)
Aug 22, 2014	20.32	20.34	19.91	20.06	428,517	-0.30(-1.50%)
Aug 21, 2014	19.82	20.64	19.54	20.36	1,114,916	+0.58(+2.95%)
Aug 20, 2014	20.10	20.16	19.37	19.78	2,516,109	-0.39(-1.91%)
Aug 19, 2014	20.47	20.56	20.14	20.16	809,850	-0.27(-1.32%)
Aug 18, 2014	20.49	20.49	20.20	20.43	435,099	+0.12(+0.57%)
Aug 15, 2014	19.98	20.36	19.98	20.32	658,014	+0.43(+2.16%)
Aug 14, 2014	20.34	20.64	19.85	19.89	658,066	-0.44(-2.16%)
Aug 13, 2014	20.13	20.49	20.13	20.33	595,271	+0.30(+1.52%)
Aug 12, 2014	20.06	20.36	19.89	20.02	405,162	-0.14(-0.71%)
Aug 11, 2014	20.13	20.48	20.00	20.16	588,797	+0.17(+0.85%)
Aug 08, 2014	19.37	20.14	19.29	19.99	1,350,375	+0.68(+3.53%)
Aug 07, 2014	19.32	19.47	19.14	19.31	814,230	+0.06(+0.33%)
Aug 06, 2014	19.19	19.68	19.00	19.25	526,222	+0.06(+0.30%)
Aug 05, 2014	19.66	19.84	18.92	19.19	994,060	-0.69(-3.46%)
Aug 04, 2014	19.50	19.99	19.27	19.88	695,073	+0.23(+1.18%)
Aug 01, 2014	19.91	20.12	19.27	19.65	855,456	-0.43(-2.13%)
Jul 31, 2014	20.50	20.50	19.82	20.08	1,082,250	-0.67(-3.23%)
Jul 30, 2014	21.12	21.25	20.60	20.74	931,922	-0.21(-0.98%)
Jul 29, 2014	21.42	21.49	20.94	20.95	719,066	-0.48(-2.25%)
Jul 28, 2014	21.85	21.92	21.29	21.43	519,294	-0.38(-1.76%)
Jul 25, 2014	21.77	21.87	21.53	21.82	550,466	+0.06(+0.29%)
Jul 24, 2014	22.30	22.33	21.57	21.75	909,460	-0.47(-2.13%)
Jul 23, 2014	21.53	22.44	20.88	22.23	2,874,373	+1.71(+8.35%)
Jul 22, 2014	20.44	20.64	20.36	20.51	1,236,413	+0.22(+1.10%)
Jul 21, 2014	20.41	20.57	20.23	20.29	613,984	-0.18(-0.87%)
Jul 18, 2014	20.75	20.87	20.41	20.47	864,476	-0.26(-1.25%)
Jul 17, 2014	20.91	21.43	20.69	20.73	642,591	-0.68(-3.17%)
Jul 16, 2014	20.95	21.41	20.67	21.40	743,269	+0.60(+2.87%)
Jul 15, 2014	20.75	20.85	20.38	20.81	509,018	+0.02(+0.09%)
Jul 14, 2014	20.36	20.90	20.36	20.79	522,169	+0.46(+2.24%)
Jul 11, 2014	20.47	20.59	20.16	20.33	342,658	-0.21(-1.00%)
Jul 10, 2014	20.60	20.71	20.31	20.54	459,423	-0.39(-1.88%)
Jul 09, 2014	20.46	20.95	20.39	20.93	689,256	+0.58(+2.85%)
Jul 08, 2014	20.49	20.49	20.08	20.35	541,755	-0.15(-0.74%)
Jul 07, 2014	20.76	20.84	20.41	20.50	417,030	-0.43(-2.05%)
Jul 03, 2014	20.90	20.93	20.93	20.93	427,132	+0.14(+0.69%)
Jul 02, 2014	20.90	21.07	20.72	20.79	904,241	-0.18(-0.85%)