RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2014	21.05	21.39	20.94	20.97	687,375	+0.01(+0.04%)
Jun 30, 2014	20.79	20.98	20.70	20.96	523,612	+0.19(+0.90%)
Jun 27, 2014	20.79	20.90	20.64	20.77	979,340	-0.12(-0.56%)
Jun 26, 2014	20.87	21.09	20.78	20.89	637,448	+0.10(+0.47%)
Jun 25, 2014	20.36	20.82	20.34	20.79	568,853	+0.49(+2.42%)
Jun 24, 2014	20.85	21.01	20.25	20.30	974,345	-0.58(-2.78%)
Jun 23, 2014	21.11	21.15	20.87	20.88	467,625	-0.16(-0.76%)
Jun 20, 2014	20.75	21.19	20.66	21.04	1,405,605	+0.45(+2.17%)
Jun 19, 2014	20.73	20.85	20.57	20.59	872,720	-0.12(-0.60%)
Jun 18, 2014	20.96	21.05	20.47	20.72	1,025,820	-0.21(-0.98%)
Jun 17, 2014	20.74	21.00	20.55	20.92	518,445	+0.12(+0.60%)
Jun 16, 2014	20.86	20.94	20.63	20.80	507,480	-0.05(-0.26%)
Jun 13, 2014	20.88	20.90	20.66	20.85	535,885	-0.01(-0.04%)
Jun 12, 2014	20.81	21.09	20.74	20.86	434,027	+0.04(+0.21%)
Jun 11, 2014	20.65	20.86	20.37	20.82	475,096	+0.18(+0.86%)
Jun 10, 2014	20.59	20.68	20.50	20.64	398,802	-0.21(-0.98%)
Jun 06, 2014	20.49	21.02	20.35	20.84	984,202	+0.38(+1.88%)
Jun 05, 2014	19.99	20.47	19.81	20.46	1,394,627	+0.59(+2.96%)
Jun 04, 2014	19.78	19.99	19.52	19.87	546,901	+0.03(+0.13%)
Jun 03, 2014	19.60	19.94	19.58	19.84	603,816	+0.21(+1.04%)
Jun 02, 2014	19.72	19.80	19.56	19.64	649,717	-0.07(-0.36%)
May 30, 2014	19.81	20.08	19.58	19.71	585,131	-0.10(-0.50%)
May 29, 2014	19.67	19.83	19.45	19.81	542,600	+0.24(+1.23%)
May 28, 2014	19.62	19.68	19.24	19.57	428,886	+0.02(+0.09%)
May 27, 2014	19.50	19.65	19.27	19.55	659,010	+0.14(+0.74%)
May 23, 2014	19.42	19.41	19.41	19.41	500,319	-0.13(-0.69%)
May 22, 2014	19.84	19.94	19.50	19.54	391,185	-0.25(-1.26%)
May 21, 2014	19.62	19.95	19.62	19.79	1,281,480	+0.32(+1.65%)
May 20, 2014	19.25	19.54	19.02	19.47	1,122,294	+0.21(+1.07%)
May 19, 2014	19.15	19.41	19.12	19.26	850,444	+0.09(+0.47%)
May 16, 2014	19.15	19.19	18.88	19.17	875,288	+0.03(+0.14%)
May 15, 2014	19.40	19.40	18.73	19.15	740,145	-0.30(-1.56%)
May 14, 2014	19.62	19.85	19.43	19.45	351,691	-0.16(-0.82%)
May 13, 2014	19.52	19.73	19.47	19.61	833,472	+0.06(+0.32%)
May 12, 2014	19.59	19.60	19.20	19.55	694,664	+0.12(+0.64%)
May 09, 2014	19.53	19.56	19.18	19.42	1,046,053	-0.13(-0.68%)
May 08, 2014	19.87	19.98	19.49	19.56	573,105	-0.35(-1.75%)
May 07, 2014	19.71	20.03	19.39	19.91	2,032,011	+0.32(+1.62%)
May 06, 2014	19.69	19.82	19.48	19.59	992,174	-0.04(-0.23%)
May 05, 2014	19.40	19.75	19.31	19.63	626,187	+0.17(+0.87%)
May 02, 2014	19.33	19.67	19.21	19.46	640,125	+0.14(+0.74%)
May 01, 2014	19.76	19.82	19.01	19.32	1,803,093	-0.42(-2.11%)
Apr 30, 2014	19.72	19.78	19.51	19.74	1,250,627	-0.04(-0.18%)
Apr 29, 2014	19.98	20.22	19.73	19.78	971,849	-0.04(-0.18%)
Apr 28, 2014	19.78	19.95	19.38	19.81	1,285,087	+0.12(+0.63%)
Apr 25, 2014	19.81	20.01	19.58	19.69	1,444,335	-0.13(-0.67%)
Apr 24, 2014	20.21	20.33	19.59	19.82	2,200,328	-0.15(-0.76%)
Apr 23, 2014	18.96	20.32	18.70	19.97	4,291,212	+0.87(+4.56%)
Apr 22, 2014	19.06	19.30	18.92	19.10	1,577,728	+0.04(+0.23%)
Apr 21, 2014	18.81	19.17	18.69	19.06	917,662	+0.37(+2.00%)
Apr 17, 2014	18.71	18.68	18.68	18.68	1,396,649	+0.05(+0.29%)
Apr 16, 2014	18.35	18.65	18.19	18.63	1,283,247	+0.43(+2.34%)
Apr 15, 2014	17.87	18.42	17.85	18.20	1,363,734	+0.39(+2.19%)
Apr 14, 2014	17.64	18.05	17.56	17.81	722,978	+0.32(+1.83%)
Apr 11, 2014	17.26	17.61	17.11	17.49	696,079	+0.12(+0.66%)
Apr 10, 2014	17.84	17.97	17.30	17.38	683,707	-0.47(-2.64%)
Apr 09, 2014	17.67	17.90	17.35	17.85	900,889	+0.22(+1.26%)
Apr 08, 2014	17.31	17.67	17.11	17.63	1,739,373	+0.44(+2.58%)
Apr 07, 2014	17.57	17.57	17.15	17.18	1,092,768	-0.43(-2.42%)
Apr 04, 2014	17.88	18.07	17.52	17.61	897,378	-0.12(-0.65%)
Apr 03, 2014	18.20	18.26	17.67	17.72	1,181,953	-0.48(-2.63%)
Apr 02, 2014	18.21	18.35	17.99	18.20	779,202	-0.08(-0.44%)
Apr 01, 2014	18.19	18.30	17.98	18.28	1,028,340	+0.15(+0.83%)
Mar 31, 2014	18.42	18.46	18.05	18.13	2,116,417	-0.23(-1.26%)
Mar 28, 2014	18.22	18.73	18.13	18.36	1,988,727	+0.33(+1.82%)
Mar 27, 2014	17.79	18.15	17.74	18.03	1,176,201	+0.23(+1.30%)
Mar 26, 2014	17.98	18.18	17.64	17.80	1,544,182	-0.10(-0.55%)
Mar 25, 2014	17.63	17.97	17.56	17.90	640,519	+0.39(+2.23%)
Mar 24, 2014	17.93	17.98	17.44	17.51	931,520	-0.38(-2.13%)
Mar 21, 2014	17.60	17.99	17.54	17.89	1,334,623	+0.43(+2.44%)
Mar 20, 2014	17.51	17.89	17.40	17.47	1,172,246	-0.07(-0.41%)
Mar 19, 2014	17.62	17.83	17.50	17.54	1,813,764	-0.01(-0.05%)
Mar 18, 2014	17.25	17.74	17.17	17.55	2,227,882	+0.37(+2.17%)
Mar 17, 2014	17.00	17.35	16.92	17.17	1,661,568	+0.41(+2.44%)
Mar 14, 2014	16.28	16.87	16.25	16.77	1,689,479	+0.43(+2.61%)
Mar 13, 2014	16.54	16.56	16.31	16.34	1,547,356	-0.17(-1.02%)
Mar 12, 2014	16.44	16.60	16.38	16.51	737,057	-0.04(-0.27%)
Mar 11, 2014	16.77	16.96	16.49	16.55	1,305,910	-0.17(-1.01%)
Mar 10, 2014	16.60	16.81	16.59	16.72	970,045	+0.01(+0.05%)
Mar 07, 2014	16.57	16.78	16.23	16.71	2,667,957	+0.44(+2.73%)
Mar 06, 2014	16.12	16.42	15.89	16.27	3,791,358	+0.20(+1.22%)
Mar 05, 2014	16.11	16.23	15.98	16.07	2,339,454	-0.02(-0.11%)
Mar 04, 2014	16.17	16.26	15.97	16.09	3,445,886	+0.05(+0.33%)
Mar 03, 2014	16.25	16.45	16.03	16.04	1,162,611	-0.31(-1.90%)
Feb 28, 2014	16.34	16.59	16.16	16.35	2,737,885	+0.05(+0.33%)
Feb 27, 2014	16.57	16.62	16.21	16.29	1,448,697	-0.30(-1.82%)
Feb 26, 2014	17.08	17.15	16.44	16.60	2,416,275	-0.52(-3.01%)
Feb 25, 2014	17.32	17.32	16.89	17.11	1,427,826	-0.23(-1.33%)
Feb 24, 2014	17.02	17.55	16.78	17.34	1,284,638	+0.56(+3.33%)
Feb 21, 2014	16.69	17.07	16.60	16.78	1,201,847	+0.09(+0.53%)
Feb 20, 2014	16.46	16.90	16.44	16.69	1,072,471	+0.20(+1.18%)
Feb 19, 2014	16.33	16.55	16.25	16.50	818,743	+0.19(+1.14%)
Feb 18, 2014	15.96	16.32	15.88	16.31	564,113	+0.36(+2.23%)
Feb 14, 2014	16.09	15.96	15.96	15.96	693,820	-0.10(-0.61%)
Feb 13, 2014	15.47	16.10	15.45	16.05	1,177,984	+0.50(+3.20%)
Feb 12, 2014	15.88	15.97	15.53	15.56	1,466,154	-0.29(-1.85%)
Feb 11, 2014	15.36	15.96	15.30	15.85	1,596,989	+0.67(+4.39%)
Feb 10, 2014	14.70	15.49	14.43	15.18	2,323,906	+0.52(+3.51%)
Feb 07, 2014	14.80	14.95	14.57	14.67	2,800,804	-0.12(-0.78%)
Feb 06, 2014	14.49	15.10	14.46	14.78	4,063,185	+0.40(+2.81%)
Feb 05, 2014	14.35	14.43	14.31	14.38	1,925,396	+0.02(+0.12%)
Feb 04, 2014	14.41	14.57	14.35	14.36	1,430,011	-0.02(-0.12%)