Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.60	22.28	22.28	22.28	8,005,395	-0.32(-1.41%)
Dec 30, 2009	22.30	22.60	22.24	22.60	3,036,636	+0.26(+1.14%)
Dec 29, 2009	22.64	22.75	22.30	22.34	3,949,492	+0.26(+1.19%)
Dec 28, 2009	22.45	22.49	21.94	22.08	2,829,520	-0.18(-0.82%)
Dec 24, 2009	22.12	22.37	22.12	22.26	1,719,419	+0.35(+1.59%)
Dec 23, 2009	21.84	21.96	21.69	21.91	5,530,897	+0.42(+1.95%)
Dec 22, 2009	21.40	21.58	21.28	21.49	4,477,878	+0.38(+1.78%)
Dec 21, 2009	21.33	21.48	21.10	21.12	6,208,948	+0.04(+0.21%)
Dec 18, 2009	21.25	21.39	20.85	21.07	5,226,053	+0.12(+0.56%)
Dec 17, 2009	21.18	21.27	20.93	20.95	7,294,182	-0.76(-3.48%)
Dec 16, 2009	21.43	21.78	21.41	21.71	8,827,525	+0.61(+2.88%)
Dec 15, 2009	21.05	21.43	21.00	21.10	7,640,589	-0.61(-2.81%)
Dec 14, 2009	21.54	21.73	21.50	21.71	7,492,847	+0.63(+3.00%)
Dec 11, 2009	21.15	21.33	21.00	21.08	4,784,877	+0.14(+0.65%)
Dec 10, 2009	20.98	21.19	20.80	20.94	7,509,274	-0.33(-1.55%)
Dec 09, 2009	21.01	21.34	20.82	21.27	5,987,166	+0.53(+2.56%)
Dec 08, 2009	21.08	21.15	20.69	20.74	7,429,345	-0.71(-3.31%)
Dec 07, 2009	21.17	21.72	21.17	21.45	5,511,956	-0.05(-0.24%)
Dec 04, 2009	22.39	22.42	21.24	21.50	9,719,604	-0.24(-1.09%)
Dec 03, 2009	22.23	22.53	21.68	21.74	8,648,921	-1.00(-4.41%)
Dec 02, 2009	22.37	22.74	22.32	22.74	8,621,637	+0.85(+3.87%)
Dec 01, 2009	21.96	22.09	21.72	21.90	6,033,061	+0.79(+3.72%)
Nov 30, 2009	20.94	21.49	20.84	21.11	7,576,430	-0.04(-0.19%)
Nov 27, 2009	20.71	21.28	20.68	21.15	6,183,665	-0.60(-2.78%)
Nov 25, 2009	21.70	21.85	21.57	21.75	10,152,920	+0.05(+0.21%)
Nov 24, 2009	22.54	22.54	21.62	21.71	15,407,032	-0.41(-1.87%)
Nov 23, 2009	22.55	22.82	21.96	22.12	7,568,076	+0.20(+0.93%)
Nov 20, 2009	21.49	21.96	21.43	21.92	8,376,592	-0.20(-0.91%)
Nov 19, 2009	22.23	22.36	21.82	22.12	8,299,217	-0.64(-2.80%)
Nov 18, 2009	23.06	23.14	22.59	22.75	7,917,858	-0.18(-0.79%)
Nov 17, 2009	22.55	22.98	22.38	22.94	7,353,497	+0.10(+0.43%)
Nov 16, 2009	22.69	23.05	22.69	22.84	11,778,953	+1.11(+5.12%)
Nov 13, 2009	21.37	21.82	21.29	21.73	10,673,609	+0.75(+3.57%)
Nov 12, 2009	21.25	21.51	20.90	20.98	7,566,094	-0.61(-2.80%)
Nov 11, 2009	21.79	21.98	21.38	21.58	6,855,857	+0.26(+1.20%)
Nov 10, 2009	20.90	21.51	20.88	21.33	8,471,816	+0.15(+0.71%)
Nov 09, 2009	20.98	21.33	20.85	21.18	9,144,869	+1.18(+5.90%)
Nov 06, 2009	19.57	20.14	19.54	20.00	8,451,271	+0.29(+1.45%)
Nov 05, 2009	19.62	19.96	19.52	19.71	4,999,427	+0.35(+1.79%)
Nov 04, 2009	19.56	19.77	19.25	19.36	6,737,903	+0.16(+0.81%)
Nov 03, 2009	18.56	19.27	18.51	19.21	8,169,873	+0.36(+1.89%)
Nov 02, 2009	18.75	19.29	18.47	18.85	9,057,061	+0.44(+2.39%)
Oct 30, 2009	19.11	19.14	18.10	18.41	9,157,892	-0.78(-4.05%)
Oct 29, 2009	18.88	19.31	18.77	19.19	8,981,155	+1.16(+6.45%)
Oct 28, 2009	18.66	18.81	17.97	18.03	14,633,177	-1.23(-6.39%)
Oct 27, 2009	19.97	20.00	19.20	19.26	9,413,330	-0.61(-3.08%)
Oct 26, 2009	20.55	20.89	19.86	19.87	9,283,107	-0.32(-1.58%)
Oct 23, 2009	20.37	20.46	20.09	20.19	8,069,632	-0.32(-1.54%)
Oct 22, 2009	20.24	20.51	19.96	20.51	7,508,829	+0.09(+0.43%)
Oct 21, 2009	19.98	20.94	19.98	20.42	9,898,227	+0.33(+1.64%)
Oct 20, 2009	19.94	20.23	19.94	20.09	8,025,670	-0.21(-1.04%)
Oct 19, 2009	19.94	20.41	19.80	20.30	6,848,519	+0.52(+2.63%)
Oct 16, 2009	19.60	19.87	19.46	19.78	6,573,396	-0.28(-1.39%)
Oct 15, 2009	19.88	20.16	19.82	20.06	7,068,957	+0.05(+0.27%)
Oct 14, 2009	19.71	20.08	19.55	20.00	10,596,524	+1.13(+6.00%)
Oct 13, 2009	18.92	19.03	18.65	18.87	8,512,742	+0.13(+0.67%)
Oct 12, 2009	19.04	19.15	18.66	18.75	6,184,777	-0.14(-0.75%)
Oct 09, 2009	18.76	18.97	18.62	18.89	5,964,213	+0.01(+0.05%)
Oct 08, 2009	18.79	19.08	18.63	18.88	9,940,951	+0.65(+3.59%)
Oct 07, 2009	18.05	18.26	17.91	18.22	7,463,794	+0.23(+1.25%)
Oct 06, 2009	17.59	18.20	17.46	18.00	10,636,618	+0.76(+4.40%)
Oct 05, 2009	16.79	17.32	16.70	17.24	6,516,740	+0.60(+3.61%)
Oct 02, 2009	16.37	16.81	16.27	16.64	9,902,471	-0.27(-1.59%)
Oct 01, 2009	17.42	17.42	16.86	16.91	6,311,365	-0.70(-4.00%)
Sep 30, 2009	17.88	17.98	17.35	17.61	7,629,596	-0.15(-0.86%)
Sep 29, 2009	17.56	17.86	17.43	17.77	6,173,977	-0.13(-0.72%)
Sep 28, 2009	17.28	17.92	17.26	17.89	4,741,321	+0.53(+3.04%)
Sep 25, 2009	17.40	17.58	17.28	17.36	6,422,048	-0.33(-1.89%)
Sep 24, 2009	18.24	18.30	17.48	17.70	9,156,587	-0.55(-3.00%)
Sep 23, 2009	18.68	18.79	18.24	18.25	6,572,594	-0.28(-1.52%)
Sep 22, 2009	18.52	18.62	18.42	18.53	5,794,659	+0.51(+2.82%)
Sep 21, 2009	17.90	18.12	17.73	18.02	7,935,503	-0.50(-2.69%)
Sep 18, 2009	18.68	18.75	18.46	18.52	9,544,385	-0.11(-0.58%)
Sep 17, 2009	18.53	18.89	18.51	18.63	8,253,108	-0.01(-0.06%)
Sep 16, 2009	18.75	18.97	18.57	18.64	10,925,712	+0.36(+1.96%)
Sep 15, 2009	18.04	18.36	17.89	18.28	6,897,122	+0.33(+1.83%)
Sep 14, 2009	17.61	18.01	17.59	17.95	4,794,545	-0.07(-0.41%)
Sep 11, 2009	18.25	18.37	17.77	18.03	6,491,853	+0.22(+1.21%)
Sep 10, 2009	17.46	17.83	17.27	17.81	5,775,893	+0.48(+2.79%)
Sep 09, 2009	17.57	17.71	17.07	17.33	8,280,508	-0.00(-0.01%)
Sep 08, 2009	17.50	17.60	17.25	17.33	7,370,900	+0.80(+4.81%)
Sep 04, 2009	16.26	16.65	16.08	16.53	5,703,235	+0.36(+2.25%)
Sep 03, 2009	16.21	16.28	15.91	16.17	6,984,562	+0.56(+3.56%)
Sep 02, 2009	15.33	15.72	15.29	15.61	8,662,708	-0.15(-0.93%)
Sep 01, 2009	15.84	16.35	15.57	15.76	9,270,790	-0.29(-1.80%)
Aug 31, 2009	15.94	16.15	15.85	16.05	4,263,269	-0.31(-1.90%)
Aug 28, 2009	16.68	16.70	16.17	16.36	6,443,077	+0.08(+0.51%)
Aug 27, 2009	16.04	16.44	15.81	16.28	7,096,126	+0.03(+0.20%)
Aug 26, 2009	16.14	16.26	15.88	16.24	11,681,158	-0.47(-2.80%)
Aug 25, 2009	17.05	17.10	16.64	16.71	8,807,260	-0.10(-0.58%)
Aug 24, 2009	17.06	17.16	16.70	16.81	6,406,414	+0.34(+2.05%)
Aug 21, 2009	16.21	16.58	16.13	16.47	7,196,986	+0.56(+3.50%)
Aug 20, 2009	15.96	16.29	15.79	15.91	7,370,600	-0.12(-0.72%)
Aug 19, 2009	15.46	16.12	15.44	16.03	6,098,903	+0.19(+1.23%)
Aug 18, 2009	15.58	15.89	15.54	15.84	6,243,232	+0.70(+4.62%)
Aug 17, 2009	15.25	15.43	15.04	15.14	9,251,917	-1.24(-7.55%)
Aug 14, 2009	16.72	16.73	16.04	16.37	6,868,204	-0.47(-2.79%)
Aug 13, 2009	16.65	16.91	16.30	16.84	10,541,443	+0.72(+4.49%)
Aug 12, 2009	15.54	16.29	15.54	16.12	8,626,142	+0.09(+0.57%)
Aug 11, 2009	15.85	16.11	15.71	16.03	7,025,537	-0.06(-0.37%)
Aug 10, 2009	16.15	16.22	15.90	16.09	9,046,706	-0.85(-5.00%)
Aug 07, 2009	17.24	17.37	16.66	16.93	9,640,759	-0.31(-1.78%)
Aug 06, 2009	17.66	17.81	16.93	17.24	7,515,268	-0.69(-3.86%)
Aug 05, 2009	18.04	18.13	17.52	17.93	7,454,309	+0.09(+0.52%)
Aug 04, 2009	17.89	18.19	17.76	17.84	8,955,853	-0.64(-3.45%)
Aug 03, 2009	18.13	18.53	18.06	18.48	8,686,434	+1.14(+6.59%)
Jul 31, 2009	16.97	17.49	16.68	17.33	8,158,764	+0.66(+3.98%)
Jul 30, 2009	15.73	16.98	16.61	16.67	10,135,807	+0.94(+5.98%)
Jul 29, 2009	15.86	15.91	15.55	15.73	7,203,899	-0.49(-3.03%)
Jul 28, 2009	16.24	16.48	15.78	16.22	10,565,024	-0.51(-3.07%)
Jul 27, 2009	16.93	17.03	16.55	16.74	10,188,413	+0.03(+0.19%)
Jul 24, 2009	16.67	16.82	16.45	16.70	7,614,630	+0.22(+1.34%)
Jul 23, 2009	16.21	16.62	16.17	16.48	10,510,456	+0.59(+3.73%)
Jul 22, 2009	15.46	16.05	15.44	15.89	12,212,685	+0.38(+2.47%)
Jul 21, 2009	15.73	15.82	15.06	15.51	11,631,492	-0.18(-1.17%)
Jul 20, 2009	15.46	15.77	15.14	15.69	61,100,120	+0.67(+4.48%)
Jul 17, 2009	14.52	15.07	14.39	15.02	42,536,884	+0.41(+2.80%)
Jul 16, 2009	14.24	14.68	14.12	14.61	32,133,736	+0.24(+1.65%)
Jul 15, 2009	14.35	14.49	14.21	14.37	9,769,444	+0.71(+5.19%)
Jul 14, 2009	13.60	13.75	13.45	13.66	29,465,270	+0.34(+2.56%)
Jul 13, 2009	12.84	13.34	12.57	13.32	26,015,602	+0.44(+3.40%)
Jul 10, 2009	12.89	13.11	12.78	12.88	39,791,072	-0.37(-2.78%)
Jul 09, 2009	13.43	13.50	13.15	13.25	11,047,166	+0.25(+1.94%)
Jul 08, 2009	12.83	13.20	12.41	13.00	17,222,198	-1.64(-11.23%)
Jul 07, 2009	14.99	15.05	14.46	14.64	17,099,704	-0.09(-0.63%)
Jul 06, 2009	14.75	14.88	14.42	14.74	18,201,874	-1.02(-6.47%)
Jul 02, 2009	15.86	15.89	15.51	15.76	9,702,444	-0.55(-3.35%)
Jul 01, 2009	16.78	16.91	16.26	16.30	6,033,104	+0.01(+0.07%)
Jun 30, 2009	16.73	16.85	16.14	16.29	5,424,918	-0.50(-3.01%)
Jun 29, 2009	16.20	16.85	16.13	16.80	8,809,553	+0.46(+2.84%)
Jun 26, 2009	15.86	16.40	15.84	16.33	8,744,879	-0.15(-0.91%)
Jun 25, 2009	15.86	16.50	15.79	16.48	7,133,686	+0.29(+1.78%)
Jun 24, 2009	16.35	16.63	16.02	16.20	7,061,337	+0.39(+2.45%)
Jun 23, 2009	15.54	15.99	15.38	15.81	9,918,534	+0.62(+4.06%)
Jun 22, 2009	15.63	15.75	15.15	15.19	10,572,685	-1.49(-8.93%)
Jun 19, 2009	16.22	16.83	16.11	16.68	14,804,688	+0.72(+4.52%)
Jun 18, 2009	15.99	16.44	15.77	15.96	16,781,826	-0.99(-5.82%)
Jun 17, 2009	16.91	17.17	16.44	16.95	18,227,040	-1.10(-6.12%)
Jun 16, 2009	18.68	18.81	17.91	18.05	12,312,562	-0.96(-5.07%)
Jun 15, 2009	19.19	19.29	18.74	19.02	9,618,439	-1.31(-6.45%)
Jun 12, 2009	20.10	20.59	19.92	20.33	9,258,981	-0.80(-3.79%)
Jun 11, 2009	20.50	21.52	20.45	21.13	7,831,318	+0.60(+2.93%)
Jun 10, 2009	20.55	20.67	20.08	20.53	16,958,648	+1.11(+5.73%)
Jun 09, 2009	19.07	19.62	18.90	19.41	9,219,553	+0.52(+2.77%)
Jun 08, 2009	18.68	19.21	18.45	18.89	11,328,554	-0.37(-1.94%)
Jun 05, 2009	19.79	19.82	19.03	19.26	31,621,224	+1.10(+6.07%)
Jun 04, 2009	17.47	18.40	17.02	18.16	30,790,040	-0.69(-3.66%)
Jun 03, 2009	19.54	19.65	18.54	18.85	9,744,940	-1.19(-5.93%)
Jun 02, 2009	19.67	20.23	19.58	20.04	8,439,283	+0.49(+2.51%)
Jun 01, 2009	19.28	19.86	19.10	19.55	9,897,613	+1.51(+8.38%)
May 29, 2009	18.28	18.36	17.79	18.04	9,010,193	+0.47(+2.68%)
May 28, 2009	17.28	17.69	16.92	17.57	9,595,949	+0.63(+3.70%)
May 27, 2009	17.42	17.74	16.91	16.94	8,743,169	-0.64(-3.61%)
May 26, 2009	16.84	17.65	16.83	17.58	9,233,645	+0.29(+1.70%)
May 22, 2009	17.43	17.60	17.13	17.28	8,967,707	+0.36(+2.13%)
May 21, 2009	17.00	17.04	16.56	16.92	13,415,920	-0.49(-2.81%)
May 20, 2009	17.59	18.00	17.32	17.41	12,175,912	+0.67(+4.00%)
May 19, 2009	16.97	17.33	16.59	16.74	12,022,546	+0.02(+0.15%)
May 18, 2009	15.89	16.76	15.82	16.72	11,642,217	+0.91(+5.74%)
May 15, 2009	16.15	16.40	15.61	15.81	12,289,911	-0.04(-0.28%)
May 14, 2009	15.19	16.03	14.99	15.85	13,090,670	+0.85(+5.65%)
May 13, 2009	15.43	15.48	14.86	15.00	18,418,186	-1.52(-9.19%)
May 12, 2009	17.78	17.81	16.03	16.52	25,826,780	-1.51(-8.39%)
May 11, 2009	17.82	18.25	17.58	18.04	9,677,198	-0.45(-2.44%)
May 08, 2009	18.01	18.56	17.89	18.49	10,006,854	+0.48(+2.64%)
May 07, 2009	18.88	19.15	17.82	18.01	10,980,241	-0.25(-1.34%)
May 06, 2009	17.90	18.41	17.52	18.26	12,189,330	+0.58(+3.26%)
May 05, 2009	18.16	18.17	17.36	17.68	10,777,770	-0.35(-1.95%)
May 04, 2009	18.08	18.11	17.83	18.03	9,139,068	+0.93(+5.45%)
May 01, 2009	16.44	17.27	16.44	17.10	7,941,686	+0.90(+5.56%)
Apr 30, 2009	16.04	16.49	15.91	16.20	10,072,695	+0.49(+3.15%)
Apr 29, 2009	15.12	15.90	15.03	15.71	7,740,624	+1.09(+7.45%)
Apr 28, 2009	14.72	15.05	14.59	14.62	7,234,569	-0.88(-5.67%)
Apr 27, 2009	15.23	15.78	15.14	15.50	7,502,296	-0.11(-0.69%)
Apr 24, 2009	15.53	15.87	15.31	15.60	8,449,602	+0.30(+1.93%)
Apr 23, 2009	15.10	15.50	14.85	15.31	12,827,921	+1.08(+7.58%)
Apr 22, 2009	13.52	14.85	13.45	14.23	13,848,098	+0.71(+5.24%)
Apr 21, 2009	13.10	13.65	12.95	13.52	11,239,841	+0.60(+4.61%)
Apr 20, 2009	13.40	13.40	12.89	12.93	10,609,095	-1.43(-9.97%)
Apr 17, 2009	14.27	14.45	14.01	14.36	10,526,337	-0.50(-3.37%)
Apr 16, 2009	14.83	15.01	14.53	14.86	8,853,095	+0.61(+4.25%)
Apr 15, 2009	14.20	14.42	13.94	14.25	8,658,188	-0.24(-1.69%)
Apr 14, 2009	14.56	15.05	14.49	14.50	8,999,521	+0.08(+0.56%)
Apr 13, 2009	14.05	14.66	13.85	14.42	6,240,694	+0.55(+3.95%)
Apr 09, 2009	13.93	13.98	13.58	13.87	7,773,987	+0.70(+5.31%)
Apr 08, 2009	13.20	13.29	12.86	13.17	6,879,034	+0.58(+4.58%)
Apr 07, 2009	12.60	12.79	12.50	12.59	12,481,458	-0.60(-4.57%)
Apr 06, 2009	13.02	13.29	12.82	13.20	15,878,455	-1.66(-11.19%)
Apr 03, 2009	14.68	15.03	14.58	14.86	10,338,803	+0.26(+1.76%)
Apr 02, 2009	14.55	14.94	14.38	14.60	9,162,322	+0.87(+6.32%)
Apr 01, 2009	13.01	13.85	12.95	13.73	8,909,280	+0.40(+3.04%)
Mar 31, 2009	13.49	13.70	13.22	13.33	8,592,579	+0.11(+0.80%)
Mar 30, 2009	13.41	13.42	12.98	13.22	10,311,173	-0.62(-4.47%)
Mar 26, 2009	13.61	13.91	13.39	13.84	15,955,500	+1.07(+8.35%)
Mar 25, 2009	12.76	13.20	12.33	12.77	11,654,911	-0.15(-1.16%)
Mar 24, 2009	12.65	13.38	12.40	12.92	13,999,584	-0.28(-2.10%)
Mar 23, 2009	13.04	13.22	12.97	13.20	14,584,736	+1.86(+16.38%)
Mar 20, 2009	11.54	11.70	11.24	11.34	6,393,809	-0.02(-0.18%)
Mar 19, 2009	10.55	11.87	11.29	11.36	13,831,693	+0.43(+3.93%)
Mar 18, 2009	10.55	11.05	10.14	10.94	15,152,528	-0.26(-2.30%)
Mar 17, 2009	10.95	11.23	10.71	11.19	13,024,980	-0.38(-3.28%)
Mar 16, 2009	11.72	11.96	11.48	11.57	10,723,768	-0.16(-1.36%)
Mar 13, 2009	12.03	12.12	11.50	11.73	0	+0.02(+0.18%)
Mar 12, 2009	10.96	11.71	10.82	11.71	10,746,137	+0.39(+3.48%)
Mar 11, 2009	11.35	11.53	11.21	11.32	14,313,398	+0.49(+4.54%)
Mar 10, 2009	10.60	11.02	10.46	10.83	10,012,597	+1.27(+13.27%)
Mar 09, 2009	9.748	10.00	9.494	9.558	7,400,106	-0.63(-6.16%)
Mar 06, 2009	10.41	10.58	9.867	10.19	0	+0.63(+6.56%)
Mar 05, 2009	9.733	10.08	9.505	9.558	8,835,936	-0.68(-6.66%)
Mar 04, 2009	9.917	10.59	9.867	10.24	12,389,105	+1.10(+12.07%)
Mar 02, 2009	9.845	9.930	9.092	9.138	8,937,090	-1.00(-9.89%)
Feb 27, 2009	9.945	10.51	9.942	10.14	0	-0.29(-2.77%)
Feb 26, 2009	10.60	10.79	10.38	10.43	9,491,606	+0.28(+2.75%)
Feb 25, 2009	10.41	10.50	9.840	10.15	9,895,691	-0.43(-4.07%)
Feb 24, 2009	10.26	10.72	9.954	10.58	7,571,466	+0.60(+6.00%)
Feb 23, 2009	10.74	10.76	9.953	9.982	11,167,342	-0.55(-5.21%)
Feb 20, 2009	10.52	10.69	10.22	10.53	15,046,847	-0.47(-4.24%)
Feb 19, 2009	11.48	11.53	10.96	11.00	13,944,938	+0.32(+2.99%)
Feb 18, 2009	10.74	10.74	10.17	10.68	9,842,605	+0.26(+2.51%)
Feb 17, 2009	10.53	10.73	10.32	10.42	8,921,821	-0.82(-7.27%)
Feb 13, 2009	11.19	11.45	10.87	11.23	10,197,554	+0.18(+1.64%)
Feb 12, 2009	10.15	11.09	10.09	11.05	13,178,324	-0.09(-0.81%)
Feb 11, 2009	11.30	11.32	10.96	11.14	10,724,447	+0.54(+5.06%)
Feb 10, 2009	11.28	11.58	10.44	10.61	17,696,446	-0.49(-4.46%)
Feb 09, 2009	11.32	11.53	10.87	11.10	18,306,444	-0.89(-7.40%)
Feb 06, 2009	11.24	12.12	11.19	11.99	24,645,556	+1.22(+11.32%)
Feb 05, 2009	10.37	10.89	10.20	10.77	13,716,535	+0.36(+3.41%)
Feb 04, 2009	10.30	10.72	10.19	10.41	23,581,514	+0.79(+8.18%)
Feb 03, 2009	9.088	9.681	8.903	9.626	19,580,344	+0.73(+8.19%)
Feb 02, 2009	8.974	9.187	8.783	8.897	16,067,153	+0.33(+3.83%)
Jan 30, 2009	9.046	9.069	8.424	8.569	0	-0.32(-3.59%)
Jan 29, 2009	8.731	9.019	8.590	8.888	16,571,198	-0.07(-0.82%)
Jan 28, 2009	8.843	9.231	8.743	8.961	17,924,436	-0.18(-1.92%)
Jan 27, 2009	9.137	9.276	8.885	9.137	11,539,575	+0.40(+4.52%)
Jan 26, 2009	8.702	9.154	8.620	8.742	9,583,589	+0.24(+2.79%)
Jan 23, 2009	8.011	8.679	8.011	8.505	9,992,554	+0.04(+0.50%)
Jan 22, 2009	8.534	8.669	8.287	8.463	13,104,129	-0.18(-2.08%)
Jan 21, 2009	8.281	8.642	7.948	8.642	16,729,609	+0.82(+10.51%)
Jan 20, 2009	8.442	8.535	7.804	7.820	14,028,195	-0.95(-10.81%)
Jan 16, 2009	9.081	9.082	8.514	8.769	15,717,085	+0.23(+2.72%)
Jan 15, 2009	8.172	8.693	7.754	8.537	16,851,708	+0.34(+4.12%)
Jan 14, 2009	8.245	8.367	7.787	8.199	19,454,348	-0.88(-9.71%)
Jan 13, 2009	8.694	9.137	8.693	9.081	12,816,158	-0.05(-0.55%)
Jan 12, 2009	9.515	9.646	9.131	9.131	10,666,076	-0.76(-7.66%)
Jan 09, 2009	10.41	10.42	9.611	9.889	17,880,430	-0.83(-7.71%)
Jan 08, 2009	10.26	10.75	10.25	10.71	18,577,276	+0.01(+0.07%)
Jan 07, 2009	11.04	11.20	10.67	10.71	16,949,754	-0.87(-7.51%)
Jan 06, 2009	10.97	11.80	10.78	11.58	29,641,424	+1.55(+15.41%)
Jan 05, 2009	9.868	10.41	9.761	10.03	16,074,422	+0.21(+2.16%)
Jan 02, 2009	9.383	9.830	9.327	9.819	0	+1.04(+11.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Sections

Services