Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.72	20.81	20.46	20.52	6,133,468	-0.29(-1.41%)
Sep 27, 2012	20.45	20.85	20.44	20.81	7,118,941	+0.36(+1.76%)
Sep 26, 2012	20.26	20.59	20.12	20.45	12,457,233	-0.14(-0.66%)
Sep 25, 2012	20.98	21.15	20.58	20.59	10,311,865	-0.57(-2.68%)
Sep 24, 2012	21.20	21.29	21.06	21.15	9,169,466	-0.53(-2.45%)
Sep 21, 2012	21.96	22.03	21.63	21.69	7,615,575	-0.40(-1.81%)
Sep 20, 2012	21.85	22.16	21.71	22.08	7,244,700	-0.48(-2.12%)
Sep 19, 2012	22.55	22.63	22.35	22.56	5,353,476	-0.28(-1.21%)
Sep 18, 2012	22.58	22.90	22.47	22.84	5,800,506	+0.16(+0.72%)
Sep 17, 2012	23.21	23.21	22.63	22.68	7,704,253	-0.66(-2.82%)
Sep 14, 2012	23.34	23.65	23.25	23.34	12,793,522	+0.84(+3.73%)
Sep 13, 2012	21.48	22.59	21.37	22.50	10,034,898	+0.68(+3.10%)
Sep 12, 2012	22.20	22.22	21.65	21.82	8,466,045	+0.18(+0.81%)
Sep 11, 2012	21.41	21.74	21.40	21.65	6,481,325	+0.43(+2.01%)
Sep 10, 2012	21.68	21.78	21.19	21.22	8,004,222	-0.12(-0.58%)
Sep 07, 2012	20.98	21.41	20.93	21.34	13,309,315	+1.35(+6.76%)
Sep 06, 2012	19.53	20.00	19.53	19.99	12,119,819	+0.97(+5.10%)
Sep 05, 2012	18.93	19.10	18.80	19.02	6,111,966	+0.08(+0.44%)
Sep 04, 2012	19.10	19.12	18.87	18.94	5,966,396	-0.29(-1.53%)
Aug 31, 2012	19.17	19.26	18.92	19.23	8,366,947	+0.36(+1.93%)
Aug 30, 2012	18.82	18.98	18.79	18.87	11,033,887	-0.38(-1.96%)
Aug 29, 2012	19.39	19.43	19.21	19.25	7,770,691	-0.68(-3.41%)
Aug 27, 2012	20.18	20.20	19.91	19.93	4,448,562	-0.29(-1.41%)
Aug 24, 2012	20.06	20.34	19.99	20.21	5,039,811	-0.22(-1.05%)
Aug 23, 2012	20.72	20.76	20.40	20.43	5,604,890	-0.40(-1.94%)
Aug 22, 2012	20.67	20.88	20.52	20.83	5,654,704	-0.07(-0.36%)
Aug 21, 2012	21.21	21.38	20.86	20.90	5,470,412	+0.10(+0.46%)
Aug 20, 2012	20.63	20.89	20.57	20.81	4,342,714	-0.04(-0.21%)
Aug 17, 2012	20.88	20.98	20.81	20.85	5,002,985	-0.33(-1.55%)
Aug 16, 2012	21.18	21.25	20.96	21.18	5,914,003	+0.25(+1.17%)
Aug 15, 2012	21.03	21.11	20.85	20.94	7,484,544	-0.63(-2.92%)
Aug 14, 2012	21.61	21.76	21.53	21.56	13,987,459	-0.21(-0.95%)
Aug 13, 2012	21.77	21.91	21.64	21.77	5,118,736	-0.15(-0.69%)
Aug 10, 2012	21.57	21.94	21.50	21.92	5,270,638	+0.12(+0.54%)
Aug 09, 2012	21.64	21.89	21.59	21.81	6,650,614	+0.12(+0.54%)
Aug 08, 2012	21.69	21.88	21.52	21.69	8,965,152	+0.58(+2.77%)
Aug 07, 2012	21.16	21.28	21.02	21.11	6,127,019	+0.13(+0.62%)
Aug 06, 2012	20.86	21.14	20.82	20.98	6,208,391	+0.40(+1.93%)
Aug 03, 2012	20.33	20.66	20.25	20.58	13,479,775	+1.03(+5.29%)
Aug 02, 2012	19.72	19.90	19.31	19.55	7,411,255	-0.58(-2.88%)
Aug 01, 2012	20.24	20.43	20.02	20.12	6,010,977	+0.14(+0.71%)
Jul 31, 2012	20.21	20.32	19.93	19.98	8,017,149	-0.03(-0.17%)
Jul 30, 2012	19.89	20.15	19.86	20.02	5,212,374	+0.05(+0.26%)
Jul 27, 2012	19.51	20.10	19.25	19.96	9,704,368	+0.86(+4.48%)
Jul 26, 2012	19.22	19.26	18.97	19.11	9,852,515	+0.50(+2.67%)
Jul 25, 2012	18.91	18.95	18.44	18.61	5,690,355	-0.15(-0.78%)
Jul 24, 2012	19.00	19.07	18.54	18.76	8,107,099	-0.34(-1.77%)
Jul 23, 2012	18.79	19.16	18.68	19.10	6,730,335	-0.51(-2.58%)
Jul 20, 2012	19.79	19.79	19.48	19.60	6,257,950	-0.61(-3.02%)
Jul 19, 2012	20.07	20.45	20.02	20.21	8,932,923	+0.43(+2.16%)
Jul 18, 2012	19.41	19.89	19.38	19.78	10,338,930	-0.22(-1.10%)
Jul 17, 2012	19.83	20.02	19.55	20.00	6,581,666	-0.07(-0.34%)
Jul 16, 2012	20.12	20.23	19.94	20.07	4,134,081	-0.24(-1.17%)
Jul 13, 2012	19.90	20.40	19.90	20.31	5,559,056	+0.60(+3.03%)
Jul 12, 2012	19.67	19.85	19.22	19.71	8,550,166	-0.59(-2.92%)
Jul 11, 2012	20.17	20.46	20.13	20.31	7,404,773	+0.27(+1.36%)
Jul 10, 2012	20.65	20.70	19.89	20.03	7,495,543	-0.38(-1.86%)
Jul 09, 2012	20.37	20.48	20.25	20.41	4,827,599	-0.38(-1.81%)
Jul 06, 2012	20.65	20.82	20.46	20.79	8,946,038	-0.26(-1.21%)
Jul 05, 2012	21.20	21.35	21.00	21.05	5,921,185	-0.35(-1.62%)
Jul 03, 2012	21.29	21.49	21.24	21.39	5,575,557	+0.55(+2.66%)
Jul 02, 2012	20.88	20.95	20.64	20.84	6,690,727	+0.16(+0.80%)
Jun 29, 2012	20.80	20.80	20.44	20.67	7,193,210	+1.01(+5.12%)
Jun 28, 2012	19.26	19.67	19.18	19.67	6,191,941	+0.02(+0.11%)
Jun 27, 2012	19.51	19.72	19.39	19.64	4,953,657	+0.03(+0.13%)
Jun 26, 2012	19.67	19.80	19.44	19.62	6,048,952	+0.29(+1.52%)
Jun 25, 2012	19.55	19.59	19.19	19.32	7,726,231	-0.80(-3.95%)
Jun 22, 2012	20.22	20.26	20.00	20.12	9,620,416	+0.29(+1.48%)
Jun 21, 2012	20.81	20.84	19.79	19.83	9,261,444	-1.09(-5.21%)
Jun 20, 2012	21.11	21.21	20.71	20.92	8,545,830	+0.14(+0.67%)
Jun 19, 2012	20.68	20.97	20.52	20.78	9,694,015	+0.51(+2.54%)
Jun 18, 2012	20.00	20.32	19.90	20.26	7,587,553	+0.22(+1.12%)
Jun 15, 2012	19.58	20.06	19.49	20.04	5,923,844	+0.65(+3.37%)
Jun 14, 2012	18.97	19.45	18.86	19.39	8,382,369	+0.14(+0.72%)
Jun 13, 2012	19.14	19.54	19.04	19.25	8,708,590	-0.20(-1.02%)
Jun 12, 2012	19.34	19.47	19.02	19.45	7,230,422	+0.54(+2.86%)
Jun 11, 2012	19.61	19.64	18.90	18.91	6,990,902	-0.40(-2.08%)
Jun 08, 2012	19.17	19.37	19.02	19.31	9,960,923	-0.83(-4.12%)
Jun 07, 2012	20.57	20.62	20.12	20.14	14,735,535	+0.74(+3.84%)
Jun 06, 2012	19.11	19.49	19.09	19.39	9,749,640	+0.83(+4.50%)
Jun 05, 2012	18.23	18.61	18.18	18.56	5,827,477	+0.26(+1.42%)
Jun 04, 2012	18.21	18.41	17.98	18.30	7,580,254	-0.16(-0.89%)
Jun 01, 2012	18.23	18.59	18.20	18.46	11,465,177	-0.22(-1.20%)
May 31, 2012	18.82	18.85	18.27	18.69	10,039,689	-0.18(-0.94%)
May 30, 2012	19.01	19.05	18.80	18.87	10,165,151	-0.96(-4.86%)
May 29, 2012	19.90	20.00	19.61	19.83	8,815,863	+0.83(+4.35%)
May 25, 2012	19.00	19.16	18.89	19.00	7,114,592	-0.34(-1.74%)
May 24, 2012	19.31	19.46	19.04	19.34	7,665,148	-0.18(-0.91%)
May 23, 2012	19.27	19.53	18.87	19.52	11,678,185	-0.19(-0.99%)
May 22, 2012	19.99	20.17	19.58	19.71	12,376,351	+0.10(+0.48%)
May 21, 2012	19.15	19.64	19.11	19.62	8,213,729	+0.71(+3.75%)
May 18, 2012	19.35	19.44	18.85	18.91	8,615,063	-0.48(-2.50%)
May 17, 2012	19.71	19.77	19.33	19.39	12,807,085	-0.42(-2.14%)
May 16, 2012	20.25	20.51	19.79	19.82	11,643,681	-0.32(-1.59%)
May 15, 2012	20.80	20.95	20.13	20.14	13,088,609	-0.89(-4.22%)
May 14, 2012	21.18	21.33	20.99	21.02	8,683,692	-0.62(-2.86%)
May 11, 2012	21.33	21.97	21.32	21.64	11,442,985	-0.40(-1.81%)
May 10, 2012	22.27	22.42	21.91	22.04	10,534,499	+0.13(+0.59%)
May 09, 2012	21.41	22.10	21.25	21.91	11,592,743	-0.12(-0.53%)
May 08, 2012	22.07	22.12	21.56	22.03	9,054,470	-0.48(-2.11%)
May 07, 2012	22.44	22.58	22.24	22.50	6,896,591	+0.06(+0.25%)
May 04, 2012	22.72	22.84	22.36	22.45	9,530,110	-0.91(-3.89%)
May 03, 2012	23.73	23.83	23.26	23.35	7,400,878	-0.80(-3.33%)
May 02, 2012	24.30	24.32	24.00	24.16	6,542,566	-0.50(-2.03%)
May 01, 2012	24.06	24.76	24.06	24.66	5,518,091	+0.42(+1.71%)
Apr 30, 2012	24.50	24.51	24.10	24.25	5,245,452	-0.38(-1.56%)
Apr 27, 2012	24.75	24.79	24.51	24.63	5,930,028	+0.22(+0.92%)
Apr 26, 2012	24.09	24.42	24.05	24.41	8,374,532	-0.06(-0.27%)
Apr 25, 2012	24.25	24.49	24.07	24.47	8,644,029	+0.67(+2.80%)
Apr 24, 2012	23.50	23.97	23.40	23.80	8,006,379	+0.15(+0.64%)
Apr 23, 2012	23.70	23.76	23.38	23.65	10,279,597	-1.05(-4.24%)
Apr 20, 2012	24.77	24.88	24.61	24.70	7,580,622	+0.29(+1.21%)
Apr 19, 2012	24.77	24.94	24.20	24.41	9,735,288	-0.22(-0.88%)
Apr 18, 2012	24.58	24.80	24.46	24.62	8,595,952	+0.32(+1.32%)
Apr 17, 2012	24.05	24.39	23.88	24.30	7,352,172	+0.54(+2.27%)
Apr 16, 2012	23.98	24.05	23.58	23.76	6,980,588	+0.03(+0.13%)
Apr 13, 2012	24.17	24.17	23.60	23.73	8,347,967	-0.55(-2.26%)
Apr 12, 2012	23.63	24.35	23.63	24.28	13,059,972	+1.34(+5.84%)
Apr 11, 2012	23.33	23.35	22.82	22.94	7,183,687	+0.30(+1.32%)
Apr 10, 2012	23.05	23.29	22.52	22.64	11,530,525	-0.80(-3.39%)
Apr 09, 2012	23.03	23.56	23.03	23.44	3,731,258	-0.02(-0.07%)
Apr 05, 2012	23.37	23.87	23.35	23.45	6,383,986	+0.03(+0.15%)
Apr 04, 2012	23.41	23.66	23.33	23.42	7,233,621	-0.88(-3.61%)
Apr 03, 2012	24.75	24.78	24.05	24.30	8,502,647	-0.46(-1.85%)
Apr 02, 2012	24.22	24.86	24.10	24.76	8,054,722	+0.72(+2.99%)
Mar 30, 2012	24.09	24.09	23.80	24.04	7,967,162	+0.50(+2.11%)
Mar 29, 2012	23.05	23.56	22.98	23.54	8,519,483	+0.70(+3.09%)
Mar 28, 2012	23.14	23.16	22.58	22.84	6,707,778	-0.41(-1.75%)
Mar 27, 2012	23.67	23.76	23.24	23.24	7,920,193	-0.13(-0.57%)
Mar 26, 2012	23.45	23.50	23.16	23.38	5,200,804	+0.14(+0.60%)
Mar 23, 2012	22.62	23.28	22.53	23.24	7,445,593	+0.48(+2.11%)
Mar 22, 2012	22.74	22.95	22.56	22.76	9,249,557	-0.85(-3.59%)
Mar 21, 2012	23.66	23.83	23.35	23.61	8,860,073	-0.24(-1.02%)
Mar 20, 2012	23.85	23.89	23.63	23.85	8,850,575	-0.86(-3.50%)
Mar 19, 2012	24.57	25.00	24.53	24.71	6,224,089	+0.14(+0.58%)
Mar 16, 2012	24.62	24.74	24.48	24.57	10,350,881	+0.37(+1.54%)
Mar 15, 2012	23.87	24.20	23.67	24.20	7,534,363	+0.61(+2.60%)
Mar 14, 2012	24.07	24.12	23.41	23.58	7,458,099	-0.64(-2.64%)
Mar 13, 2012	23.71	24.22	23.65	24.22	8,900,382	+0.92(+3.95%)
Mar 12, 2012	23.51	23.66	23.28	23.30	6,210,345	-0.34(-1.43%)
Mar 09, 2012	23.61	23.93	23.47	23.64	6,876,874	-0.06(-0.27%)
Mar 08, 2012	23.63	23.77	23.52	23.70	7,580,361	+0.77(+3.34%)
Mar 07, 2012	23.09	23.12	22.80	22.94	5,761,323	+0.17(+0.76%)
Mar 06, 2012	22.82	22.90	22.59	22.77	11,469,805	-0.68(-2.91%)
Mar 05, 2012	23.91	23.91	23.32	23.45	10,018,070	-0.95(-3.88%)
Mar 02, 2012	24.63	24.66	24.27	24.40	5,011,079	-0.37(-1.48%)
Mar 01, 2012	24.74	25.00	24.63	24.76	6,783,779	+0.15(+0.60%)
Feb 29, 2012	25.56	25.62	24.49	24.62	9,831,766	-0.69(-2.73%)
Feb 28, 2012	25.17	25.37	24.99	25.31	6,479,375	+0.35(+1.42%)
Feb 27, 2012	24.47	25.08	24.44	24.96	5,101,171	+0.14(+0.55%)
Feb 24, 2012	24.67	24.97	24.64	24.82	5,098,792	+0.09(+0.38%)
Feb 23, 2012	24.58	24.76	24.41	24.73	4,926,860	+0.21(+0.87%)
Feb 22, 2012	24.53	24.67	24.40	24.51	7,024,046	-0.33(-1.32%)
Feb 21, 2012	24.90	25.11	24.75	24.84	4,346,635	+0.39(+1.58%)
Feb 17, 2012	24.91	24.93	24.31	24.45	5,031,590	-0.29(-1.17%)
Feb 16, 2012	24.02	24.76	23.98	24.74	6,612,727	+0.21(+0.87%)
Feb 15, 2012	24.96	25.00	24.47	24.53	6,048,031	-0.43(-1.72%)
Feb 14, 2012	25.01	25.11	24.70	24.96	6,887,223	-0.86(-3.35%)
Feb 13, 2012	25.93	25.95	25.71	25.82	4,880,471	+0.56(+2.23%)
Feb 10, 2012	25.13	25.32	25.02	25.26	6,794,363	-0.60(-2.34%)
Feb 09, 2012	25.86	25.96	25.58	25.87	8,355,396	-0.33(-1.27%)
Feb 08, 2012	26.46	26.58	26.03	26.20	5,121,921	+0.08(+0.31%)
Feb 07, 2012	26.11	26.25	25.77	26.12	7,667,931	-0.44(-1.65%)
Feb 06, 2012	26.43	26.63	26.42	26.56	4,661,873	-0.14(-0.53%)
Feb 03, 2012	26.69	26.88	26.53	26.70	11,771,915	+0.03(+0.13%)
Feb 02, 2012	26.75	26.90	26.47	26.66	7,205,568	+0.40(+1.51%)
Feb 01, 2012	26.02	26.56	26.02	26.27	11,428,201	+0.52(+2.03%)
Jan 31, 2012	25.83	25.86	25.50	25.74	13,604,340	+0.25(+0.97%)
Jan 30, 2012	25.14	25.69	24.97	25.50	10,880,328	-0.05(-0.18%)
Jan 27, 2012	25.48	25.77	25.38	25.54	5,472,344	-0.26(-1.02%)
Jan 26, 2012	26.00	26.08	25.67	25.81	9,990,959	+0.60(+2.36%)
Jan 25, 2012	24.53	25.26	24.38	25.21	10,224,198	+0.50(+2.03%)
Jan 24, 2012	24.42	24.75	24.33	24.71	6,757,291	-0.12(-0.48%)
Jan 23, 2012	24.62	24.84	24.53	24.83	7,607,505	+0.41(+1.69%)
Jan 20, 2012	24.46	24.52	24.30	24.41	6,695,237	-0.06(-0.24%)
Jan 19, 2012	24.53	24.60	24.27	24.47	6,335,052	-0.05(-0.19%)
Jan 18, 2012	24.07	24.55	24.00	24.52	8,389,415	+0.66(+2.75%)
Jan 17, 2012	23.94	24.17	23.80	23.87	10,204,306	+0.75(+3.22%)
Jan 13, 2012	23.24	23.24	22.71	23.12	8,792,755	-0.19(-0.80%)
Jan 12, 2012	23.26	23.35	23.05	23.31	8,020,140	+0.50(+2.20%)
Jan 11, 2012	22.68	22.88	22.57	22.81	6,453,799	+0.25(+1.09%)
Jan 10, 2012	22.65	22.82	22.51	22.56	7,140,136	+0.69(+3.13%)
Jan 09, 2012	22.11	22.11	21.72	21.87	5,182,965	+0.06(+0.25%)
Jan 06, 2012	21.96	21.97	21.59	21.82	6,844,376	-0.23(-1.02%)
Jan 05, 2012	22.02	22.12	21.75	22.04	5,988,016	-0.22(-0.99%)
Jan 04, 2012	22.18	22.43	21.94	22.26	7,617,996	+1.43(+6.89%)
Dec 30, 2011	20.53	20.89	20.52	20.83	4,073,470	+0.30(+1.47%)
Dec 29, 2011	20.27	20.58	20.23	20.53	5,662,290	+0.24(+1.18%)
Dec 28, 2011	20.86	20.86	20.25	20.29	4,406,693	-0.67(-3.21%)
Dec 27, 2011	21.05	21.10	20.82	20.96	2,226,386	-0.10(-0.49%)
Dec 23, 2011	21.07	21.15	20.91	21.06	2,510,072	+0.30(+1.46%)
Dec 21, 2011	20.76	20.81	20.37	20.76	6,294,516	-0.02(-0.08%)
Dec 20, 2011	20.58	20.89	20.58	20.78	7,468,049	+1.15(+5.86%)
Dec 19, 2011	20.13	20.22	19.58	19.63	7,847,226	-0.55(-2.74%)
Dec 16, 2011	20.37	20.59	20.01	20.18	10,021,495	+0.30(+1.50%)
Dec 15, 2011	20.40	20.41	19.84	19.88	8,224,782	-0.21(-1.06%)
Dec 14, 2011	20.28	20.43	19.86	20.10	11,506,993	-0.52(-2.50%)
Dec 13, 2011	21.17	21.49	20.41	20.61	12,057,090	-0.30(-1.43%)
Dec 12, 2011	21.08	21.10	20.63	20.91	9,437,351	-0.83(-3.84%)
Dec 09, 2011	21.20	21.82	21.16	21.75	7,709,226	+0.46(+2.18%)
Dec 08, 2011	21.96	22.11	21.20	21.28	9,843,130	-1.20(-5.32%)
Dec 07, 2011	22.39	22.61	22.11	22.48	7,533,546	+0.09(+0.38%)
Dec 06, 2011	22.48	22.64	22.20	22.39	5,338,083	-0.14(-0.61%)
Dec 05, 2011	22.62	22.86	22.36	22.53	10,378,401	+0.30(+1.36%)
Dec 02, 2011	22.41	22.48	22.10	22.23	10,853,172	+0.02(+0.08%)
Dec 01, 2011	22.48	22.63	21.93	22.21	8,565,145	-0.39(-1.71%)
Nov 30, 2011	22.05	22.72	22.01	22.60	12,575,862	+1.91(+9.22%)
Nov 29, 2011	20.64	20.96	20.49	20.69	6,865,255	-0.16(-0.76%)
Nov 28, 2011	21.05	21.15	20.60	20.85	8,502,640	+1.12(+5.65%)
Nov 25, 2011	19.98	20.28	19.71	19.73	5,551,897	+0.01(+0.04%)
Nov 23, 2011	20.04	20.05	19.67	19.72	8,481,045	-0.83(-4.02%)
Nov 22, 2011	20.62	20.82	20.27	20.55	9,875,583	-0.28(-1.35%)
Nov 21, 2011	20.84	20.96	20.43	20.83	11,564,310	-1.15(-5.25%)
Nov 18, 2011	22.15	22.18	21.76	21.98	7,059,827	-0.06(-0.27%)
Nov 17, 2011	22.66	22.67	21.84	22.04	11,157,927	-0.67(-2.94%)
Nov 16, 2011	23.00	23.27	22.68	22.71	7,827,228	-0.86(-3.63%)
Nov 15, 2011	23.26	23.76	23.16	23.57	8,503,579	+0.56(+2.42%)
Nov 14, 2011	23.36	23.44	22.81	23.01	6,915,087	-0.61(-2.60%)
Nov 11, 2011	23.19	23.73	23.19	23.62	7,361,123	+0.46(+1.97%)
Nov 10, 2011	23.36	23.42	22.82	23.17	8,632,920	+0.13(+0.57%)
Nov 09, 2011	23.64	23.78	22.98	23.04	11,849,321	-1.52(-6.17%)
Nov 08, 2011	24.31	24.62	23.98	24.55	9,761,583	+0.62(+2.58%)
Nov 07, 2011	23.66	23.98	23.42	23.93	8,468,226	+0.07(+0.30%)
Nov 04, 2011	23.68	24.07	23.23	23.86	7,803,866	+0.03(+0.11%)
Nov 03, 2011	23.20	23.90	22.81	23.84	14,889,549	+0.94(+4.11%)
Nov 02, 2011	22.72	23.13	22.52	22.89	9,362,720	+0.77(+3.48%)
Nov 01, 2011	21.94	22.55	21.79	22.12	17,410,660	-0.89(-3.88%)
Oct 31, 2011	23.74	23.79	22.99	23.02	10,779,145	-1.75(-7.08%)
Oct 28, 2011	24.18	24.91	24.16	24.77	7,807,345	+0.04(+0.17%)
Oct 27, 2011	24.61	25.10	23.94	24.73	15,737,624	+2.03(+8.95%)
Oct 26, 2011	22.68	22.78	21.95	22.70	9,627,729	+0.52(+2.34%)
Oct 25, 2011	22.68	22.71	22.03	22.18	11,097,388	-1.03(-4.46%)
Oct 24, 2011	22.43	23.36	22.36	23.21	15,457,981	+1.74(+8.09%)
Oct 21, 2011	21.13	21.48	21.07	21.48	8,954,311	+1.07(+5.26%)
Oct 20, 2011	20.42	20.54	19.91	20.40	12,725,750	+0.01(+0.06%)
Oct 19, 2011	21.22	21.32	20.31	20.39	16,605,172	-1.30(-5.99%)
Oct 18, 2011	21.14	21.85	20.68	21.69	18,968,354	-0.08(-0.35%)
Oct 17, 2011	22.63	22.64	21.72	21.77	9,811,897	-1.02(-4.47%)
Oct 14, 2011	22.90	23.00	22.43	22.78	7,591,299	+0.55(+2.49%)
Oct 13, 2011	22.01	22.36	21.60	22.23	9,942,104	-0.06(-0.27%)
Oct 12, 2011	22.26	22.67	22.16	22.29	10,017,406	+0.57(+2.65%)
Oct 11, 2011	21.26	21.79	21.13	21.72	10,731,805	-0.17(-0.76%)
Oct 10, 2011	21.60	21.89	21.53	21.88	12,040,230	+1.18(+5.72%)
Oct 07, 2011	21.14	21.33	20.46	20.70	20,557,166	+0.23(+1.12%)
Oct 06, 2011	20.44	20.62	20.14	20.47	19,549,090	+1.09(+5.63%)
Oct 05, 2011	18.90	19.41	18.62	19.38	16,694,477	+0.70(+3.74%)
Oct 04, 2011	17.74	18.70	17.24	18.68	19,869,376	+0.67(+3.71%)

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