RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	12.76	12.81	12.49	12.70	1,211,746	+0.28(+2.22%)
Jun 29, 2015	12.48	12.62	12.38	12.42	1,567,473	-0.28(-2.24%)
Jun 26, 2015	12.67	12.73	12.46	12.71	2,650,523	-0.04(-0.29%)
Jun 25, 2015	13.02	13.09	12.73	12.75	886,111	-0.30(-2.32%)
Jun 24, 2015	13.09	13.28	12.98	13.05	1,141,362	-0.14(-1.04%)
Jun 23, 2015	13.02	13.30	13.02	13.19	1,322,250	+0.11(+0.84%)
Jun 22, 2015	13.05	13.16	12.78	13.08	937,395	+0.06(+0.49%)
Jun 19, 2015	13.15	13.24	12.82	13.01	2,648,542	-0.24(-1.80%)
Jun 18, 2015	13.54	13.64	12.89	13.25	2,369,988	-0.24(-1.77%)
Jun 17, 2015	13.73	13.90	13.35	13.49	1,036,206	-0.08(-0.61%)
Jun 16, 2015	13.63	13.76	13.53	13.57	853,672	-0.07(-0.54%)
Jun 15, 2015	13.54	13.73	13.39	13.65	785,553	-0.03(-0.20%)
Jun 12, 2015	13.99	14.04	13.67	13.67	1,386,498	-0.42(-3.00%)
Jun 11, 2015	13.94	14.25	13.85	14.10	1,437,131	+0.04(+0.26%)
Jun 10, 2015	13.82	14.12	13.68	14.06	1,467,151	+0.53(+3.94%)
Jun 09, 2015	13.88	13.99	13.47	13.53	920,766	-0.11(-0.81%)
Jun 08, 2015	13.62	13.92	13.54	13.64	831,260	-0.06(-0.40%)
Jun 05, 2015	13.12	13.84	13.06	13.69	900,961	+0.48(+3.61%)
Jun 04, 2015	13.28	13.36	13.16	13.21	1,057,578	-0.18(-1.37%)
Jun 03, 2015	13.26	13.61	13.35	13.40	776,523	+0.05(+0.34%)
Jun 02, 2015	13.18	13.63	13.18	13.35	1,884,181	+0.28(+2.18%)
Jun 01, 2015	13.26	13.28	12.88	13.07	1,620,426	-0.21(-1.59%)
May 29, 2015	13.31	13.46	13.18	13.28	1,255,783	-0.03(-0.21%)
May 28, 2015	13.33	13.35	13.08	13.31	1,508,635	-0.08(-0.62%)
May 27, 2015	13.06	13.49	12.96	13.39	1,829,771	+0.30(+2.32%)
May 26, 2015	13.29	13.48	12.99	13.09	1,117,533	-0.47(-3.46%)
May 22, 2015	13.68	13.55	13.55	13.55	1,887,129	-0.18(-1.34%)
May 21, 2015	13.09	13.76	13.09	13.74	1,968,349	+0.77(+5.95%)
May 20, 2015	13.04	13.05	12.74	12.97	1,613,354	+0.18(+1.44%)
May 19, 2015	13.04	13.13	12.69	12.78	1,838,692	-0.51(-3.87%)
May 18, 2015	13.26	13.34	13.04	13.30	1,172,374	+0.04(+0.28%)
May 15, 2015	13.20	13.31	12.96	13.26	1,975,493	-0.06(-0.48%)
May 14, 2015	13.70	13.73	13.20	13.32	2,126,153	-0.32(-2.36%)
May 13, 2015	13.54	13.98	13.17	13.65	1,906,001	-0.16(-1.13%)
May 12, 2015	13.56	13.83	13.19	13.80	1,506,685	+0.25(+1.83%)
May 11, 2015	14.17	14.17	13.40	13.55	1,221,108	-0.60(-4.22%)
May 08, 2015	13.99	14.17	13.64	14.15	1,106,917	+0.33(+2.39%)
May 07, 2015	13.77	13.97	13.67	13.82	1,601,962	-0.47(-3.28%)
May 06, 2015	14.73	14.88	14.10	14.29	3,155,388	-0.19(-1.33%)
May 05, 2015	14.55	14.80	14.29	14.48	2,456,292	+0.16(+1.09%)
May 04, 2015	14.77	14.86	14.24	14.32	2,560,523	-0.38(-2.61%)
May 01, 2015	14.55	14.94	14.31	14.71	2,917,710	+0.15(+1.01%)
Apr 30, 2015	15.03	15.11	14.55	14.56	3,259,090	-0.33(-2.21%)
Apr 29, 2015	13.50	15.25	13.49	14.89	5,866,182	+0.63(+4.43%)
Apr 28, 2015	14.27	14.47	14.05	14.26	2,631,059	-0.05(-0.32%)
Apr 27, 2015	14.16	14.39	14.02	14.31	2,049,404	+0.33(+2.36%)
Apr 24, 2015	14.07	14.14	13.79	13.98	1,346,970	-0.13(-0.91%)
Apr 23, 2015	14.17	14.42	13.95	14.11	2,222,790	+0.02(+0.13%)
Apr 22, 2015	13.55	14.17	13.49	14.09	2,837,941	+0.59(+4.41%)
Apr 21, 2015	13.78	13.78	13.18	13.49	2,500,200	-0.29(-2.12%)
Apr 20, 2015	13.81	14.05	13.70	13.78	1,847,101	-0.05(-0.40%)
Apr 17, 2015	14.35	14.38	13.60	13.84	2,295,277	-0.58(-4.00%)
Apr 16, 2015	14.11	14.81	14.00	14.42	2,547,247	+0.22(+1.55%)
Apr 15, 2015	13.65	14.24	13.41	14.20	2,216,785	+0.74(+5.51%)
Apr 14, 2015	13.41	13.59	13.23	13.46	2,218,872	+0.23(+1.73%)
Apr 13, 2015	13.70	13.73	13.13	13.23	2,052,003	-0.38(-2.82%)
Apr 10, 2015	13.79	13.86	13.42	13.61	1,507,217	-0.12(-0.87%)
Apr 09, 2015	13.16	13.73	13.11	13.73	2,007,564	+0.62(+4.75%)
Apr 08, 2015	13.17	13.27	12.80	13.11	2,040,926	-0.10(-0.76%)
Apr 07, 2015	12.98	13.41	12.88	13.21	1,794,068	+0.19(+1.48%)
Apr 06, 2015	12.31	13.05	12.29	13.02	1,819,998	+0.78(+6.36%)
Apr 02, 2015	11.82	12.24	12.24	12.24	2,379,793	+0.34(+2.85%)
Apr 01, 2015	11.74	12.27	11.73	11.90	2,242,810	+0.17(+1.48%)
Mar 31, 2015	11.41	11.84	11.39	11.73	2,007,246	+0.19(+1.67%)
Mar 30, 2015	11.64	11.68	11.13	11.53	1,120,980	-0.01(-0.08%)
Mar 27, 2015	11.56	11.64	11.19	11.54	1,013,475	-0.17(-1.48%)
Mar 26, 2015	11.80	11.90	11.52	11.72	1,356,414	+0.12(+1.03%)
Mar 25, 2015	11.31	11.72	11.21	11.60	1,796,313	+0.41(+3.68%)
Mar 24, 2015	11.22	11.35	11.04	11.19	1,616,640	-0.02(-0.16%)
Mar 23, 2015	10.90	11.46	10.90	11.20	1,283,979	+0.39(+3.64%)
Mar 20, 2015	10.90	10.96	10.52	10.81	4,873,903	+0.01(+0.09%)
Mar 19, 2015	10.95	11.09	10.74	10.80	1,411,337	-0.40(-3.60%)
Mar 18, 2015	10.81	11.26	10.57	11.20	2,517,743	+0.28(+2.60%)
Mar 17, 2015	10.57	10.95	10.56	10.92	1,230,753	+0.17(+1.62%)
Mar 16, 2015	10.76	10.84	10.54	10.75	2,041,007	-0.16(-1.51%)
Mar 13, 2015	11.23	11.30	10.65	10.91	1,871,664	-0.51(-4.49%)
Mar 12, 2015	11.56	11.62	11.29	11.42	693,161	-0.06(-0.56%)
Mar 11, 2015	11.38	11.59	11.26	11.49	1,126,545	+0.13(+1.13%)
Mar 10, 2015	11.44	11.73	11.33	11.36	1,520,842	-0.27(-2.36%)
Mar 09, 2015	12.26	12.30	11.56	11.63	2,423,788	-0.60(-4.94%)
Mar 06, 2015	12.37	12.77	12.15	12.24	1,780,199	-0.29(-2.34%)
Mar 05, 2015	12.61	12.61	12.24	12.53	1,217,272	-0.16(-1.30%)
Mar 04, 2015	12.68	12.74	12.16	12.70	2,096,040	+0.09(+0.73%)
Mar 03, 2015	12.59	12.89	12.36	12.60	2,251,806	+0.09(+0.73%)
Mar 02, 2015	12.30	12.53	11.80	12.51	2,385,302	+0.21(+1.71%)
Feb 27, 2015	11.86	12.63	11.84	12.30	1,999,697	+0.53(+4.51%)
Feb 26, 2015	12.15	12.27	11.68	11.77	1,828,820	-0.51(-4.17%)
Feb 25, 2015	11.96	12.33	11.73	12.28	1,121,633	+0.41(+3.47%)
Feb 24, 2015	12.05	12.21	11.54	11.87	1,699,861	-0.10(-0.84%)
Feb 23, 2015	12.27	12.42	11.91	11.97	1,363,381	-0.53(-4.25%)
Feb 20, 2015	12.62	12.70	12.37	12.50	1,621,241	-0.10(-0.80%)
Feb 19, 2015	12.20	12.72	12.08	12.60	2,113,872	+0.25(+2.00%)
Feb 18, 2015	12.30	12.59	12.15	12.36	1,035,833	-0.19(-1.53%)
Feb 17, 2015	12.18	12.59	11.82	12.55	1,316,898	+0.32(+2.62%)
Feb 13, 2015	11.62	12.23	12.23	12.23	2,422,291	+0.85(+7.48%)
Feb 12, 2015	11.69	11.97	11.21	11.38	1,239,806	-0.05(-0.40%)
Feb 11, 2015	11.27	11.63	11.26	11.42	1,199,263	-0.07(-0.64%)
Feb 10, 2015	12.12	12.20	11.49	11.50	1,860,320	-0.81(-6.55%)
Feb 09, 2015	12.00	12.36	11.90	12.30	1,793,627	+0.26(+2.13%)
Feb 06, 2015	12.15	12.43	11.81	12.05	1,411,108	-0.01(-0.11%)
Feb 05, 2015	12.01	12.28	11.81	12.06	1,714,270	+0.23(+1.92%)
Feb 04, 2015	12.14	12.23	11.63	11.83	1,987,303	-0.64(-5.17%)
Feb 03, 2015	12.00	12.71	11.91	12.48	2,418,029	+0.60(+5.05%)
Feb 02, 2015	11.52	11.90	11.17	11.88	2,388,865	+0.55(+4.89%)
Jan 30, 2015	10.23	11.41	10.23	11.32	3,183,285	+0.64(+5.95%)
Jan 29, 2015	10.65	10.81	9.603	10.69	4,430,869	-0.13(-1.18%)
Jan 28, 2015	11.01	11.26	10.41	10.82	2,744,929	-0.35(-3.17%)
Jan 27, 2015	10.84	11.31	10.84	11.17	1,650,658	+0.25(+2.24%)
Jan 26, 2015	10.77	11.01	10.75	10.92	944,218	+0.18(+1.69%)
Jan 23, 2015	11.05	11.22	10.67	10.74	1,424,866	-0.45(-4.05%)
Jan 22, 2015	11.06	11.21	10.92	11.20	1,614,926	+0.23(+2.07%)
Jan 21, 2015	10.36	11.00	10.36	10.97	1,751,649	+0.76(+7.47%)
Jan 20, 2015	10.13	10.24	9.821	10.21	897,053	-0.02(-0.18%)
Jan 16, 2015	9.617	10.25	9.617	10.23	1,600,551	+0.61(+6.33%)
Jan 15, 2015	10.37	10.56	9.617	9.617	1,277,752	-0.54(-5.28%)
Jan 14, 2015	9.816	10.17	9.680	10.15	1,476,172	+0.16(+1.64%)
Jan 13, 2015	10.32	10.35	9.835	9.989	1,626,733	-0.31(-3.00%)
Jan 12, 2015	10.52	10.53	10.08	10.30	1,382,795	-0.45(-4.22%)
Jan 09, 2015	11.06	11.12	10.65	10.75	1,020,782	-0.29(-2.63%)
Jan 08, 2015	10.83	11.13	10.68	11.04	1,328,916	+0.35(+3.23%)
Jan 07, 2015	10.86	11.02	10.58	10.70	973,491	+0.00(+0.00%)
Jan 06, 2015	11.20	11.37	10.62	10.70	2,622,963	-0.55(-4.92%)
Jan 05, 2015	11.90	11.95	11.17	11.25	1,495,065	-0.83(-6.84%)
Jan 02, 2015	11.81	12.23	11.66	12.08	1,397,211	+0.24(+1.99%)
Dec 31, 2014	11.99	11.84	11.84	11.84	1,524,290	-0.26(-2.18%)
Dec 30, 2014	12.20	12.29	11.86	12.10	1,384,459	-0.24(-1.91%)
Dec 29, 2014	12.18	12.41	12.16	12.34	1,264,446	+0.24(+1.95%)
Dec 26, 2014	12.18	12.38	11.92	12.10	948,755	+0.06(+0.53%)
Dec 24, 2014	12.31	12.04	12.04	12.04	769,633	-0.32(-2.57%)
Dec 23, 2014	12.99	12.99	12.14	12.36	974,590	+0.07(+0.59%)
Dec 22, 2014	12.69	12.69	12.00	12.29	2,058,348	-0.53(-4.11%)
Dec 19, 2014	12.18	12.82	12.10	12.81	2,540,247	+0.53(+4.29%)
Dec 18, 2014	12.41	12.88	12.04	12.29	2,078,684	+0.32(+2.66%)
Dec 17, 2014	11.41	12.47	11.28	11.97	2,242,755	+0.62(+5.44%)
Dec 16, 2014	10.69	11.61	10.68	11.35	2,354,737	+0.35(+3.22%)
Dec 15, 2014	10.98	11.27	10.89	11.00	2,899,036	+0.23(+2.11%)
Dec 12, 2014	10.57	11.02	10.49	10.77	2,981,348	-0.06(-0.59%)
Dec 11, 2014	11.02	11.25	10.76	10.83	1,907,602	-0.17(-1.57%)
Dec 10, 2014	11.46	11.47	10.75	11.01	3,507,973	-0.21(-1.86%)
Dec 09, 2014	10.73	11.45	10.66	11.21	1,724,449	+0.43(+3.96%)
Dec 08, 2014	11.23	11.26	10.58	10.79	2,276,212	-0.67(-5.86%)
Dec 05, 2014	11.51	11.66	11.22	11.46	1,944,304	-0.05(-0.47%)
Dec 04, 2014	11.70	12.07	11.45	11.51	2,138,588	-0.31(-2.61%)
Dec 03, 2014	11.77	12.24	11.61	11.82	2,034,080	+0.06(+0.54%)
Dec 02, 2014	11.55	12.10	11.54	11.76	1,626,158	+0.15(+1.25%)
Dec 01, 2014	11.98	12.17	11.36	11.61	1,982,260	-0.45(-3.76%)
Nov 28, 2014	13.19	13.26	11.96	12.07	1,598,529	-2.02(-14.31%)
Nov 26, 2014	14.27	14.08	14.08	14.08	1,159,570	-0.30(-2.08%)
Nov 25, 2014	14.88	14.94	14.27	14.38	969,155	-0.40(-2.70%)
Nov 24, 2014	14.81	15.16	14.65	14.78	1,402,535	-0.16(-1.09%)
Nov 21, 2014	14.87	15.23	14.60	14.95	1,659,504	+0.32(+2.17%)
Nov 20, 2014	14.13	14.68	14.13	14.63	991,361	+0.53(+3.73%)
Nov 19, 2014	13.94	14.14	13.80	14.10	1,982,974	+0.15(+1.04%)
Nov 18, 2014	14.00	14.29	13.91	13.96	2,374,245	-0.21(-1.47%)
Nov 17, 2014	14.40	14.65	13.97	14.17	1,306,930	-0.35(-2.38%)
Nov 14, 2014	14.36	14.64	14.20	14.51	1,916,814	+0.35(+2.50%)
Nov 13, 2014	14.21	14.38	13.80	14.16	2,045,473	-0.11(-0.76%)
Nov 12, 2014	14.04	14.57	14.03	14.27	1,624,699	-0.12(-0.82%)
Nov 11, 2014	14.25	14.50	14.00	14.38	1,499,089	+0.12(+0.83%)
Nov 10, 2014	14.80	15.10	14.18	14.27	983,965	-0.40(-2.72%)
Nov 07, 2014	14.26	14.92	14.26	14.67	2,404,990	+0.44(+3.06%)
Nov 06, 2014	13.69	14.27	13.63	14.23	1,546,103	+0.23(+1.65%)
Nov 05, 2014	13.75	14.25	13.71	14.00	1,504,199	+0.39(+2.85%)
Nov 04, 2014	14.30	14.30	13.45	13.61	3,197,943	-0.97(-6.68%)
Nov 03, 2014	14.88	15.10	14.51	14.58	1,866,392	-0.21(-1.40%)
Oct 31, 2014	14.39	14.83	14.16	14.79	2,232,177	+0.33(+2.31%)
Oct 30, 2014	14.29	14.71	14.06	14.46	2,014,740	+0.01(+0.06%)
Oct 29, 2014	13.91	14.76	13.76	14.45	2,626,310	-0.48(-3.20%)
Oct 28, 2014	14.58	14.95	14.47	14.93	1,660,167	+0.35(+2.41%)
Oct 27, 2014	14.86	15.22	14.30	14.58	1,390,282	-0.64(-4.21%)
Oct 24, 2014	15.42	15.55	15.06	15.22	785,474	-0.27(-1.75%)
Oct 23, 2014	15.84	15.96	15.39	15.49	1,102,015	-0.12(-0.75%)
Oct 22, 2014	15.71	15.91	15.34	15.60	2,880,216	-0.03(-0.17%)
Oct 21, 2014	15.24	15.63	15.17	15.63	972,187	+0.62(+4.15%)
Oct 20, 2014	14.81	15.03	14.81	15.01	1,391,553	+0.25(+1.71%)
Oct 17, 2014	15.81	16.50	14.74	14.76	2,368,274	-0.31(-2.04%)
Oct 16, 2014	13.67	15.28	13.66	15.06	3,031,484	+1.04(+7.40%)
Oct 15, 2014	14.21	14.26	13.41	14.03	2,592,935	+0.32(+2.37%)
Oct 14, 2014	14.58	14.65	13.55	13.70	2,363,234	-0.82(-5.65%)
Oct 13, 2014	15.43	15.81	14.49	14.52	2,590,968	-1.00(-6.45%)
Oct 10, 2014	16.43	16.49	15.42	15.52	2,616,734	-1.03(-6.21%)
Oct 09, 2014	17.49	17.59	16.53	16.55	1,388,495	-1.12(-6.33%)
Oct 08, 2014	17.97	17.97	16.80	17.67	1,979,168	-0.37(-2.05%)
Oct 07, 2014	18.17	18.59	18.03	18.04	1,092,536	-0.31(-1.67%)
Oct 06, 2014	18.60	18.87	18.15	18.35	1,160,751	-0.22(-1.17%)
Oct 03, 2014	19.00	19.13	18.38	18.56	812,778	-0.36(-1.91%)
Oct 02, 2014	19.02	19.07	18.32	18.92	1,624,193	-0.27(-1.41%)
Oct 01, 2014	19.87	19.98	19.11	19.19	890,597	-0.61(-3.10%)
Sep 30, 2014	19.99	20.21	19.73	19.81	1,888,882	-0.25(-1.26%)
Sep 29, 2014	19.84	20.14	19.55	20.06	1,122,503	-0.12(-0.58%)
Sep 26, 2014	18.95	20.19	18.95	20.18	1,472,214	+1.19(+6.27%)
Sep 25, 2014	19.56	19.63	18.94	18.99	1,024,154	-0.61(-3.13%)
Sep 24, 2014	19.30	19.71	19.08	19.60	984,093	+0.32(+1.68%)
Sep 23, 2014	18.81	19.31	18.81	19.27	654,560	+0.42(+2.25%)
Sep 22, 2014	19.31	19.31	18.83	18.85	965,078	-0.51(-2.65%)
Sep 19, 2014	19.48	19.72	19.28	19.36	999,170	+0.00(+0.00%)
Sep 18, 2014	19.27	19.46	18.96	19.36	781,576	+0.23(+1.18%)
Sep 17, 2014	19.40	19.47	19.03	19.14	558,574	-0.22(-1.12%)
Sep 16, 2014	19.10	19.61	19.00	19.36	543,836	+0.26(+1.37%)
Sep 15, 2014	18.90	19.25	18.86	19.09	512,827	+0.15(+0.81%)
Sep 12, 2014	19.29	19.31	18.89	18.94	598,676	-0.38(-1.96%)
Sep 11, 2014	19.07	19.45	18.88	19.32	562,721	+0.20(+1.04%)
Sep 10, 2014	19.00	19.18	18.64	19.12	1,199,745	+0.17(+0.90%)
Sep 09, 2014	19.24	19.39	18.81	18.95	926,578	-0.26(-1.36%)
Sep 08, 2014	19.97	20.14	18.96	19.21	838,647	-0.41(-2.07%)
Sep 05, 2014	19.38	19.65	19.16	19.62	470,174	+0.26(+1.35%)
Sep 04, 2014	19.99	19.99	19.27	19.36	416,582	-0.59(-2.94%)
Sep 03, 2014	19.94	20.11	19.85	19.94	478,510	+0.05(+0.27%)
Sep 02, 2014	20.60	20.70	19.86	19.89	534,713	-0.65(-3.16%)
Aug 29, 2014	20.25	20.54	20.54	20.54	932,755	+0.41(+2.02%)
Aug 28, 2014	20.25	20.30	19.76	20.13	1,127,176	-0.15(-0.76%)
Aug 27, 2014	20.40	20.61	20.28	20.28	685,433	-0.14(-0.66%)
Aug 26, 2014	20.51	20.65	20.36	20.42	593,299	-0.04(-0.18%)
Aug 25, 2014	20.27	20.50	20.10	20.46	639,127	+0.28(+1.39%)
Aug 22, 2014	20.44	20.47	20.03	20.18	425,977	-0.31(-1.50%)
Aug 21, 2014	19.93	20.76	19.65	20.48	1,108,309	+0.59(+2.95%)
Aug 20, 2014	20.22	20.28	19.48	19.90	2,501,199	-0.39(-1.91%)
Aug 19, 2014	20.59	20.68	20.26	20.28	805,051	-0.27(-1.32%)
Aug 18, 2014	20.61	20.61	20.32	20.56	432,521	+0.12(+0.57%)
Aug 15, 2014	20.10	20.48	20.10	20.44	654,115	+0.43(+2.16%)
Aug 14, 2014	20.46	20.76	19.97	20.01	654,166	-0.44(-2.16%)
Aug 13, 2014	20.25	20.61	20.25	20.45	591,744	+0.31(+1.52%)
Aug 12, 2014	20.18	20.48	20.01	20.14	402,761	-0.14(-0.71%)
Aug 11, 2014	20.25	20.60	20.12	20.28	585,307	+0.17(+0.85%)
Aug 08, 2014	19.48	20.26	19.41	20.11	1,342,373	+0.69(+3.53%)
Aug 07, 2014	19.44	19.59	19.26	19.43	809,405	+0.06(+0.33%)
Aug 06, 2014	19.30	19.80	19.11	19.36	523,103	+0.06(+0.30%)
Aug 05, 2014	19.78	19.96	19.03	19.31	988,170	-0.69(-3.46%)
Aug 04, 2014	19.61	20.11	19.39	20.00	690,954	+0.23(+1.18%)
Aug 01, 2014	20.03	20.24	19.39	19.76	850,386	-0.43(-2.13%)
Jul 31, 2014	20.63	20.63	19.93	20.19	1,075,836	-0.67(-3.23%)
Jul 30, 2014	21.25	21.38	20.72	20.87	926,399	-0.21(-0.98%)
Jul 29, 2014	21.55	21.62	21.07	21.07	714,805	-0.48(-2.25%)
Jul 28, 2014	21.98	22.05	21.42	21.56	516,217	-0.39(-1.76%)
Jul 25, 2014	21.90	22.00	21.66	21.95	547,204	+0.06(+0.29%)
Jul 24, 2014	22.43	22.47	21.69	21.88	904,070	-0.48(-2.13%)
Jul 23, 2014	21.66	22.57	21.00	22.36	2,857,340	+1.72(+8.35%)
Jul 22, 2014	20.56	20.76	20.48	20.63	1,229,086	+0.22(+1.10%)
Jul 21, 2014	20.53	20.70	20.35	20.41	610,346	-0.18(-0.87%)
Jul 18, 2014	20.88	20.99	20.54	20.59	859,353	-0.26(-1.25%)
Jul 17, 2014	21.04	21.56	20.81	20.85	638,783	-0.68(-3.17%)
Jul 16, 2014	21.07	21.54	20.80	21.53	738,865	+0.60(+2.87%)
Jul 15, 2014	20.88	20.97	20.50	20.93	506,001	+0.02(+0.09%)
Jul 14, 2014	20.48	21.02	20.48	20.91	519,075	+0.46(+2.24%)
Jul 11, 2014	20.59	20.72	20.28	20.46	340,628	-0.21(-1.00%)
Jul 10, 2014	20.72	20.84	20.43	20.66	456,700	-0.39(-1.88%)
Jul 09, 2014	20.58	21.07	20.51	21.06	685,172	+0.58(+2.85%)
Jul 08, 2014	20.62	20.62	20.20	20.47	538,545	-0.15(-0.74%)
Jul 07, 2014	20.89	20.97	20.53	20.63	414,559	-0.43(-2.05%)
Jul 03, 2014	21.03	21.06	21.06	21.06	424,601	+0.14(+0.69%)
Jul 02, 2014	21.03	21.20	20.84	20.91	898,883	-0.18(-0.85%)