RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		13.69	13.30	13.51	2,158,587	-0.06(-0.41%)
Jun 28, 2018	13.49	13.66	13.41	13.56	2,204,375	+0.02(+0.14%)
Jun 27, 2018	13.13	13.75	13.10	13.54	3,003,563	+0.64(+4.96%)
Jun 26, 2018	12.65	13.01	12.56	12.90	2,287,302	+0.25(+1.98%)
Jun 25, 2018	13.12	13.14	12.56	12.65	2,937,283	-0.49(-3.74%)
Jun 22, 2018	13.66	13.83	12.95	13.15	3,482,810	+0.20(+1.58%)
Jun 21, 2018	12.97	13.32	12.84	12.94	2,231,430	-0.12(-0.92%)
Jun 20, 2018	13.07	13.24	12.87	13.06	1,364,161	+0.04(+0.28%)
Jun 19, 2018	13.07	13.10	12.77	13.03	2,666,589	-0.20(-1.54%)
Jun 18, 2018	13.03	13.38	12.98	13.23	3,212,325	+0.10(+0.78%)
Jun 15, 2018		13.34	13.15	13.13	2,975,728	-0.03(-0.21%)
Jun 14, 2018	13.53	13.66	13.15	13.15	1,694,399	-0.27(-2.00%)
Jun 13, 2018	13.52	13.72	13.35	13.42	1,644,102	-0.12(-0.89%)
Jun 12, 2018	13.14	13.66	13.07	13.54	2,232,357	+0.44(+3.32%)
Jun 11, 2018	13.03	13.15	12.89	13.11	2,663,028	+0.03(+0.21%)
Jun 08, 2018	13.96	14.13	12.90	13.08	4,822,830	-0.97(-6.93%)
Jun 07, 2018	14.50	14.67	13.87	14.05	3,777,533	-0.06(-0.39%)
Jun 06, 2018			14.02	14.11	1,947,657	-0.31(-2.12%)
Jun 05, 2018	14.41	14.55	14.07	14.42	2,001,508	-0.02(-0.13%)
Jun 04, 2018	14.81	14.84	14.30	14.43	1,896,089	-0.32(-2.20%)
Jun 01, 2018	15.31	15.35	14.57	14.76	2,241,777	-0.46(-3.04%)
May 31, 2018	15.93	16.01	15.19	15.22	2,743,361	-0.94(-5.80%)
May 30, 2018	16.02	16.46	15.95	16.16	1,337,126	+0.36(+2.29%)
May 29, 2018	15.42	15.94	15.42	15.80	1,808,531	+0.14(+0.89%)
May 25, 2018		15.66	15.66	15.66	0	-1.08(-6.48%)
May 24, 2018	16.80	17.23	16.71	16.74	1,037,366	-0.61(-3.53%)
May 23, 2018	17.17	17.46	17.09	17.35	769,995	-0.01(-0.05%)
May 22, 2018	17.66	18.11	17.26	17.36	964,891	-0.27(-1.53%)
May 21, 2018	17.45	17.64	17.24	17.63	856,217	+0.32(+1.87%)
May 18, 2018	18.11	18.17	17.18	17.31	1,941,866	-0.83(-4.55%)
May 17, 2018	17.96	18.71	17.96	18.13	1,588,687	+0.21(+1.19%)
May 16, 2018	17.92	18.13	17.80	17.92	1,494,441	+0.06(+0.36%)
May 15, 2018	17.89	18.04	17.57	17.86	1,372,397	-0.04(-0.21%)
May 14, 2018	17.71	18.10	17.71	17.89	1,354,628	+0.30(+1.69%)
May 11, 2018	17.73	17.92	17.58	17.60	1,137,397	-0.12(-0.68%)
May 10, 2018	17.25	17.90	17.25	17.72	1,257,924	+0.15(+0.84%)
May 09, 2018	17.74	17.82	17.35	17.57	1,888,391	+0.17(+0.96%)
May 08, 2018	17.30	17.47	16.68	17.40	1,669,544	+0.12(+0.69%)
May 07, 2018	17.09	17.70	16.98	17.28	1,070,126	+0.41(+2.40%)
May 04, 2018	16.98	17.12	16.77	16.88	1,733,877	-0.17(-0.97%)
May 03, 2018	17.31	17.33	16.70	17.04	1,222,928	-0.26(-1.49%)
May 02, 2018	16.68	17.45	16.68	17.30	2,465,686	+0.63(+3.76%)
May 01, 2018	16.55	17.11	16.24	16.67	2,350,061	+0.06(+0.39%)
Apr 30, 2018	16.36	16.89	16.36	16.61	1,399,903	+0.02(+0.11%)
Apr 27, 2018	16.28	16.86	16.28	16.59	2,235,694	+0.14(+0.84%)
Apr 26, 2018	15.81	16.63	15.68	16.45	2,452,669	-0.08(-0.50%)
Apr 25, 2018	16.64	17.06	15.76	16.53	4,383,880	-0.78(-4.53%)
Apr 24, 2018	17.87	18.08	17.24	17.32	2,037,385	-0.44(-2.49%)
Apr 23, 2018	17.65	18.06	17.57	17.76	1,147,748	+0.06(+0.31%)
Apr 20, 2018	17.69	17.85	17.12	17.70	1,717,263	-0.06(-0.31%)
Apr 19, 2018	17.84	17.96	17.37	17.76	1,943,479	+0.01(+0.05%)
Apr 18, 2018	17.48	18.01	17.48	17.75	1,391,206	+0.61(+3.55%)
Apr 17, 2018	17.00	17.29	16.80	17.14	1,168,320	+0.13(+0.76%)
Apr 16, 2018	16.77	17.01	16.38	17.01	1,139,968	+0.26(+1.54%)
Apr 13, 2018	17.03	17.27	16.76	16.76	1,233,260	-0.21(-1.25%)
Apr 12, 2018	16.89	17.11	16.61	16.97	1,671,297	+0.14(+0.82%)
Apr 11, 2018	16.58	17.16	16.47	16.83	2,229,030	+0.08(+0.50%)
Apr 10, 2018	15.62	17.05	15.62	16.75	2,591,541	+1.29(+8.35%)
Apr 09, 2018	15.96	16.75	15.40	15.46	1,710,006	-0.41(-2.61%)
Apr 06, 2018	16.60	16.75	15.87	15.87	1,290,306	-0.97(-5.75%)
Apr 05, 2018	16.36	17.04	16.34	16.84	1,163,471	+0.64(+3.93%)
Apr 04, 2018	15.72	16.28	15.63	16.20	1,164,094	+0.06(+0.34%)
Apr 03, 2018	15.86	16.17	15.56	16.15	1,875,256	+0.27(+1.68%)
Apr 02, 2018	16.57	16.57	15.68	15.88	1,234,986	-0.75(-4.49%)
Mar 29, 2018		16.63	16.63	16.63	0	+0.90(+5.75%)
Mar 28, 2018	16.36	16.41	15.65	15.72	2,541,499	-0.68(-4.16%)
Mar 27, 2018	17.00	17.26	16.31	16.40	1,547,861	-0.45(-2.68%)
Mar 26, 2018	16.92	17.05	16.30	16.86	1,673,851	+0.15(+0.88%)
Mar 23, 2018	17.92	18.11	16.72	16.71	2,112,158	-1.10(-6.16%)
Mar 22, 2018	18.52	18.62	17.77	17.81	968,717	-0.93(-4.97%)
Mar 21, 2018	18.46	18.83	18.36	18.74	1,616,369	+0.41(+2.21%)
Mar 20, 2018	18.22	18.58	18.14	18.33	1,024,176	+0.27(+1.48%)
Mar 19, 2018	18.58	18.66	17.84	18.06	1,119,901	-0.61(-3.26%)
Mar 16, 2018	17.94	18.82	17.93	18.67	1,084,572	+0.78(+4.38%)
Mar 15, 2018	18.40	18.53	17.78	17.89	1,268,707	-0.42(-2.27%)
Mar 14, 2018	18.87	18.87	18.24	18.30	1,150,798	-0.47(-2.50%)
Mar 13, 2018	19.01	19.09	18.64	18.77	801,546	-0.23(-1.21%)
Mar 12, 2018	18.86	19.13	18.70	19.01	704,561	+0.14(+0.73%)
Mar 09, 2018	18.59	19.17	18.51	18.87	874,242	+0.41(+2.25%)
Mar 08, 2018	17.81	18.49	17.81	18.45	1,369,185	+0.66(+3.73%)
Mar 07, 2018			17.69	17.79	1,201,753	-0.41(-2.23%)
Mar 06, 2018	18.46	18.65	18.15	18.19	882,443	-0.13(-0.70%)
Mar 05, 2018	18.19	18.57	17.99	18.32	1,707,171	+0.04(+0.20%)
Mar 02, 2018	17.95	18.31	17.48	18.29	1,193,133	+0.16(+0.86%)
Mar 01, 2018	18.09	18.61	18.06	18.13	1,349,648	+0.02(+0.10%)
Feb 28, 2018	18.29	18.41	17.95	18.11	2,737,899	+0.02(+0.10%)
Feb 27, 2018	18.24	18.70	18.06	18.09	821,138	-0.08(-0.46%)
Feb 26, 2018	18.50	18.60	18.02	18.18	930,390	-0.25(-1.35%)
Feb 23, 2018	18.25	18.48	17.85	18.42	1,107,270	+0.25(+1.37%)
Feb 22, 2018				18.18	1,651,135	+0.73(+4.18%)
Feb 21, 2018	17.17	17.86	17.14	17.45	2,170,028	+0.28(+1.61%)
Feb 20, 2018	17.40	17.69	17.00	17.17	986,258	-0.15(-0.85%)
Feb 16, 2018		17.32	17.32	17.32	0	+0.31(+1.84%)
Feb 15, 2018	17.30	17.41	16.52	17.00	1,637,692	-0.33(-1.92%)
Feb 14, 2018	16.60	17.40	16.60	17.34	1,216,227	+0.51(+3.01%)
Feb 13, 2018	16.88	17.11	16.60	16.83	2,169,555	-0.27(-1.56%)
Feb 12, 2018	16.81	17.39	16.35	17.10	2,603,379	+0.79(+4.86%)
Feb 09, 2018	17.33	17.33	16.14	16.30	4,085,042	-0.78(-4.59%)
Feb 08, 2018	18.06	18.40	17.08	17.09	3,679,442	-1.01(-5.56%)
Feb 07, 2018	18.59	18.71	18.03	18.09	2,287,364	-0.53(-2.86%)
Feb 06, 2018	17.62	18.87	17.55	18.62	2,165,664	+0.48(+2.63%)
Feb 05, 2018	18.16	18.52	17.91	18.15	1,433,336	-0.28(-1.54%)
Feb 02, 2018	19.03	19.12	18.22	18.43	3,303,293	-0.96(-4.97%)
Feb 01, 2018	18.69	19.42	18.46	19.40	2,650,856	+0.86(+4.65%)
Jan 31, 2018	18.66	18.76	18.11	18.53	3,119,696	-0.15(-0.79%)
Jan 30, 2018	18.31	18.82	18.17	18.68	3,353,985	+0.10(+0.54%)
Jan 29, 2018	18.83	18.99	18.29	18.58	3,529,979	-0.47(-2.46%)
Jan 26, 2018	19.60	19.73	18.88	19.05	2,722,590	-0.55(-2.81%)
Jan 25, 2018	20.35	20.84	19.39	19.60	6,432,444	-0.90(-4.39%)
Jan 24, 2018	20.48	21.14	20.18	20.50	12,123,854	-2.56(-11.10%)
Jan 23, 2018	23.41	23.63	22.92	23.06	3,123,526	-0.26(-1.10%)
Jan 22, 2018	22.81	23.31	22.68	23.31	1,371,322	+0.70(+3.08%)
Jan 19, 2018	22.17	22.88	22.14	22.62	1,305,447	+0.29(+1.32%)
Jan 18, 2018	22.61	22.68	22.23	22.32	2,076,342	-0.30(-1.34%)
Jan 17, 2018	22.44	22.85	22.35	22.62	1,616,708	+0.27(+1.19%)
Jan 16, 2018	22.48	22.74	22.16	22.36	1,690,837	-0.16(-0.69%)
Jan 12, 2018		22.51	22.51	22.51	0	-0.66(-2.85%)
Jan 11, 2018	22.41	23.45	22.21	23.18	3,729,163	+0.91(+4.08%)
Jan 10, 2018	24.00	24.24	22.10	22.27	3,510,749	-1.63(-6.83%)
Jan 09, 2018	24.35	24.51	23.84	23.90	1,439,643	-0.50(-2.03%)
Jan 08, 2018	24.00	24.43	23.74	24.40	1,209,260	+0.33(+1.37%)
Jan 05, 2018	24.05	24.18	23.81	24.07	1,011,601	+0.06(+0.23%)
Jan 04, 2018	23.73	24.12	23.38	24.01	1,784,236	+0.44(+1.87%)
Jan 03, 2018	23.93	24.10	23.51	23.57	1,797,008	-0.30(-1.27%)
Jan 02, 2018	23.45	23.92	23.33	23.87	1,417,041	+0.45(+1.92%)
Dec 29, 2017		23.42	23.42	23.42	0	+0.08(+0.35%)
Dec 28, 2017	23.99	24.01	23.34	23.34	756,080	-0.67(-2.79%)
Dec 27, 2017	24.24	24.37	24.01	24.01	469,909	-0.24(-0.98%)
Dec 26, 2017	24.10	24.34	23.86	24.25	500,078	+0.22(+0.92%)
Dec 22, 2017	24.37	24.56	23.95	24.03	870,215	-0.50(-2.02%)
Dec 21, 2017	23.98	24.84	23.89	24.52	1,058,764	+0.58(+2.41%)
Dec 20, 2017	23.29	24.04	23.05	23.95	630,898	+0.81(+3.49%)
Dec 19, 2017	22.83	23.59	22.78	23.14	995,872	+0.35(+1.53%)
Dec 18, 2017	22.42	22.98	22.31	22.79	999,390	+0.53(+2.39%)
Dec 15, 2017	22.26	22.50	22.10	22.26	1,247,089	+0.16(+0.71%)
Dec 14, 2017	22.28	22.65	22.08	22.10	748,590	-0.35(-1.55%)
Dec 13, 2017	22.61	23.00	22.44	22.45	497,595	-0.17(-0.73%)
Dec 12, 2017	22.95	22.95	22.56	22.62	485,920	-0.17(-0.76%)
Dec 11, 2017	22.40	22.88	22.34	22.79	518,439	+0.48(+2.14%)
Dec 08, 2017	22.48	22.53	22.16	22.31	652,358	+0.29(+1.33%)
Dec 07, 2017	21.65	22.13	21.53	22.02	577,359	+0.08(+0.38%)
Dec 06, 2017	22.30	22.38	21.83	21.94	595,538	-0.56(-2.49%)
Dec 05, 2017	23.13	23.20	22.46	22.50	671,047	-0.56(-2.43%)
Dec 04, 2017	22.87	23.52	22.87	23.06	845,864	+0.24(+1.05%)
Dec 01, 2017	22.39	22.87	22.18	22.82	953,316	+0.76(+3.45%)
Nov 30, 2017	21.72	22.51	21.67	22.06	1,145,922	+0.46(+2.12%)
Nov 29, 2017	21.62	21.77	21.39	21.60	725,347	-0.02(-0.09%)
Nov 28, 2017	21.40	21.66	21.20	21.62	691,712	+0.28(+1.29%)
Nov 27, 2017	21.06	21.45	21.05	21.34	944,325	+0.08(+0.39%)
Nov 24, 2017	21.47	21.49	21.22	21.26	278,929	+0.07(+0.35%)
Nov 22, 2017	21.58	21.69	21.18	21.18	774,213	-0.14(-0.65%)
Nov 21, 2017	21.15	21.36	20.99	21.32	781,912	+0.34(+1.62%)
Nov 20, 2017	21.36	21.43	20.91	20.98	881,946	-0.39(-1.85%)
Nov 17, 2017	21.03	21.45	20.98	21.38	1,086,884	+0.39(+1.84%)
Nov 16, 2017	20.80	21.31	20.76	20.99	1,414,996	+0.02(+0.09%)
Nov 15, 2017	20.89	21.18	20.35	20.97	1,800,101	-0.35(-1.64%)
Nov 14, 2017	21.70	21.93	21.28	21.32	1,842,731	-0.83(-3.77%)
Nov 13, 2017	22.54	22.60	22.12	22.16	1,323,461	-0.56(-2.46%)
Nov 10, 2017	23.24	23.37	22.46	22.72	1,276,017	-0.47(-2.02%)
Nov 09, 2017	23.53	23.84	23.18	23.18	1,464,665	-0.25(-1.06%)
Nov 08, 2017	23.24	23.70	23.08	23.43	1,574,084	+0.05(+0.23%)
Nov 07, 2017	24.08	24.08	23.10	23.38	1,718,938	-0.58(-2.44%)
Nov 06, 2017	23.39	24.13	23.30	23.96	1,395,690	+0.69(+2.98%)
Nov 03, 2017	23.01	23.47	22.88	23.27	941,236	+0.25(+1.07%)
Nov 02, 2017	22.96	23.32	22.79	23.02	1,712,363	+0.26(+1.12%)
Nov 01, 2017	22.59	23.00	22.41	22.77	1,533,224	+0.58(+2.63%)
Oct 31, 2017	21.83	22.37	21.61	22.18	1,497,225	+0.47(+2.19%)
Oct 30, 2017	21.41	21.76	21.30	21.71	1,121,050	+0.34(+1.58%)
Oct 27, 2017	20.66	21.41	20.66	21.37	1,627,466	+0.48(+2.32%)
Oct 26, 2017	20.17	20.90	19.86	20.89	2,193,111	+0.66(+3.25%)
Oct 25, 2017	20.07	20.53	19.33	20.23	3,392,198	-0.05(-0.27%)
Oct 24, 2017	20.59	20.79	20.15	20.28	2,243,373	-0.25(-1.20%)
Oct 23, 2017	20.75	20.97	20.35	20.53	1,397,828	-0.25(-1.19%)
Oct 20, 2017	20.61	20.96	20.15	20.78	2,286,039	+0.33(+1.61%)
Oct 19, 2017	20.50	20.70	20.15	20.45	1,606,278	-0.21(-1.02%)
Oct 18, 2017	20.77	20.96	20.59	20.66	1,197,660	-0.08(-0.40%)
Oct 17, 2017	20.86	21.05	20.73	20.74	1,457,922	-0.16(-0.74%)
Oct 16, 2017	21.00	21.18	20.83	20.90	1,196,912	+0.12(+0.57%)
Oct 13, 2017	20.80	21.13	20.75	20.78	1,514,416	+0.00(+0.00%)
Oct 12, 2017	20.58	20.98	20.40	20.78	1,343,584	-0.11(-0.52%)
Oct 11, 2017		20.98	20.27	20.89	2,127,496	+0.15(+0.70%)
Oct 10, 2017		21.04	20.71	20.74	1,765,909	-0.30(-1.43%)
Oct 09, 2017	21.30	21.40	21.00	21.04	1,707,507	-0.03(-0.13%)
Oct 06, 2017	21.46	21.66	21.06	21.07	1,792,437	-0.81(-3.71%)
Oct 05, 2017	21.79	22.00	21.65	21.88	1,572,907	-0.09(-0.42%)
Oct 04, 2017	22.21	22.28	21.87	21.97	1,209,231	-0.23(-1.03%)
Oct 03, 2017	22.63	22.73	22.08	22.20	1,761,037	-0.36(-1.58%)
Oct 02, 2017	22.67	22.67	22.09	22.56	1,382,180	-0.06(-0.28%)
Sep 29, 2017	22.27	22.81	22.11	22.62	1,264,695	+0.20(+0.90%)
Sep 28, 2017	22.26	22.43	21.82	22.42	1,138,906	+0.25(+1.11%)
Sep 27, 2017		22.33	21.89	22.17	1,114,101	-0.03(-0.12%)
Sep 26, 2017	21.69	22.34	21.68	22.20	1,616,859	+0.28(+1.29%)
Sep 25, 2017	21.85	22.18	21.69	21.92	1,753,175	+0.26(+1.18%)
Sep 22, 2017	21.26	21.69	21.26	21.66	1,694,393	+0.30(+1.41%)
Sep 21, 2017	20.97	21.37	20.74	21.36	1,583,167	+0.32(+1.52%)
Sep 20, 2017	20.79	21.09	20.64	21.04	1,392,761	+0.32(+1.54%)
Sep 19, 2017	20.83	20.90	20.49	20.72	1,446,058	+0.01(+0.04%)
Sep 18, 2017	20.66	20.97	20.59	20.71	1,307,967	+0.01(+0.04%)
Sep 15, 2017	20.30	20.81	20.18	20.70	3,888,264	+0.39(+1.93%)
Sep 14, 2017	20.56	20.70	20.15	20.31	2,252,411	+0.04(+0.18%)
Sep 13, 2017	19.85	20.50	19.82	20.27	1,738,352	+0.47(+2.40%)
Sep 12, 2017	19.27	19.81	19.21	19.80	1,627,140	+0.51(+2.65%)
Sep 11, 2017	18.70	19.29	18.61	19.29	1,659,844	+0.73(+3.93%)
Sep 08, 2017	19.03	19.15	18.43	18.56	1,257,801	-0.55(-2.87%)
Sep 07, 2017	19.04	19.24	18.89	19.11	951,341	+0.12(+0.62%)
Sep 06, 2017	18.81	19.16	18.63	18.99	1,159,917	+0.36(+1.91%)
Sep 05, 2017	17.93	18.73	17.93	18.63	2,187,643	+0.97(+5.48%)
Sep 01, 2017	17.74	17.77	17.41	17.67	1,086,861	-0.05(-0.26%)
Aug 31, 2017	17.28	17.76	17.25	17.71	1,590,965	+0.54(+3.13%)
Aug 30, 2017	17.24	17.29	16.89	17.17	1,756,157	-0.16(-0.90%)
Aug 29, 2017	17.18	17.36	17.07	17.33	1,172,962	+0.05(+0.32%)
Aug 28, 2017	17.07	17.30	16.77	17.27	1,445,177	+0.22(+1.28%)
Aug 25, 2017	17.03	17.15	16.89	17.05	1,153,080	+0.16(+0.92%)
Aug 24, 2017	16.72	16.96	16.72	16.90	1,010,329	+0.06(+0.38%)
Aug 23, 2017	16.58	16.95	16.58	16.83	1,488,370	+0.09(+0.55%)
Aug 22, 2017	16.64	16.83	16.56	16.74	1,793,267	+0.27(+1.66%)
Aug 21, 2017	16.86	16.93	16.14	16.47	2,262,554	-0.51(-3.01%)
Aug 18, 2017	16.99	17.09	16.81	16.98	1,663,400	-0.03(-0.16%)
Aug 17, 2017	16.65	17.25	16.65	17.01	1,887,017	+0.26(+1.53%)
Aug 16, 2017	16.94	17.24	16.73	16.75	1,942,267	-0.29(-1.71%)
Aug 15, 2017	17.66	17.72	17.04	17.04	2,469,854	-0.73(-4.11%)
Aug 14, 2017	18.13	18.22	17.75	17.77	961,411	-0.20(-1.12%)
Aug 11, 2017	18.22	18.45	17.95	17.98	1,556,591	-0.40(-2.18%)
Aug 10, 2017	19.02	19.03	18.35	18.38	1,327,370	-0.51(-2.71%)
Aug 09, 2017	18.82	18.95	18.65	18.89	1,197,127	+0.15(+0.78%)
Aug 08, 2017	18.63	19.02	18.48	18.74	1,794,413	+0.09(+0.49%)
Aug 07, 2017	19.33	19.33	18.64	18.65	1,129,525	-0.82(-4.21%)
Aug 04, 2017	19.25	19.57	19.11	19.47	1,115,125	+0.32(+1.66%)
Aug 03, 2017	19.22	19.45	19.08	19.15	1,222,384	-0.07(-0.38%)
Aug 02, 2017	18.70	19.33	18.64	19.22	1,392,509	+0.37(+1.98%)
Aug 01, 2017	18.79	19.01	18.31	18.85	2,459,889	+0.01(+0.05%)
Jul 31, 2017	19.60	19.67	18.67	18.84	2,750,246	-0.76(-3.90%)
Jul 28, 2017	19.40	20.07	19.30	19.61	1,575,047	+0.11(+0.56%)
Jul 27, 2017	19.46	19.66	19.26	19.50	1,995,346	+0.17(+0.89%)
Jul 26, 2017	19.79	19.79	18.49	19.32	3,502,292	+0.23(+1.19%)
Jul 25, 2017	18.72	19.11	18.71	19.10	2,617,083	+0.72(+3.91%)
Jul 24, 2017	18.97	18.97	18.27	18.38	2,611,198	-0.45(-2.42%)
Jul 21, 2017	19.41	19.52	18.75	18.83	1,621,149	-0.62(-3.18%)
Jul 20, 2017		19.91	19.39	19.45	1,641,202	-0.18(-0.93%)
Jul 19, 2017	18.95	19.73	18.83	19.63	1,561,501	+0.68(+3.60%)
Jul 18, 2017	19.43	19.62	18.86	18.95	1,723,070	-0.31(-1.61%)
Jul 17, 2017	19.00	19.43	19.00	19.26	1,290,980	+0.19(+1.00%)
Jul 14, 2017	18.89	19.23	18.81	19.07	1,760,219	+0.25(+1.31%)
Jul 13, 2017	18.34	18.86	18.25	18.82	1,567,797	+0.47(+2.58%)
Jul 12, 2017	18.51	18.58	17.97	18.35	2,072,578	+0.17(+0.95%)
Jul 11, 2017	17.79	18.36	17.55	18.18	1,819,335	+0.42(+2.36%)
Jul 10, 2017	17.08	17.96	16.98	17.76	1,651,109	+0.56(+3.28%)
Jul 07, 2017	17.24	17.33	16.82	17.20	2,099,258	-0.25(-1.46%)
Jul 06, 2017	18.11	18.17	17.33	17.45	2,375,865	-0.46(-2.59%)
Jul 05, 2017	18.79	18.79	17.72	17.91	2,165,444	-1.02(-5.38%)