Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	14.62	14.72	14.50	14.59	5,484,460	-0.13(-0.91%)
Mar 30, 2016	14.68	14.96	14.57	14.73	9,907,461	+0.48(+3.37%)
Mar 29, 2016	13.72	14.25	13.62	14.25	10,005,725	-0.07(-0.50%)
Mar 28, 2016	14.42	14.43	14.10	14.32	4,938,022	+0.02(+0.11%)
Mar 24, 2016	13.85	14.30	14.30	14.30	10,203,784	+0.02(+0.14%)
Mar 23, 2016	14.57	14.60	14.19	14.28	9,802,281	-0.35(-2.40%)
Mar 22, 2016	14.48	14.70	14.46	14.63	9,672,687	-0.29(-1.94%)
Mar 21, 2016	14.99	15.13	14.81	14.92	9,526,454	-0.11(-0.76%)
Mar 18, 2016	15.34	15.45	14.97	15.04	11,734,874	-0.17(-1.12%)
Mar 17, 2016	15.18	15.27	14.87	15.21	17,698,092	+0.55(+3.77%)
Mar 16, 2016	14.18	14.67	13.96	14.65	12,910,457	+0.57(+4.03%)
Mar 15, 2016	14.22	14.23	13.99	14.09	9,881,623	-0.75(-5.05%)
Mar 14, 2016	14.86	15.00	14.67	14.83	9,906,909	-0.19(-1.27%)
Mar 11, 2016	14.82	15.06	14.71	15.03	9,017,586	+0.27(+1.82%)
Mar 10, 2016	14.63	14.88	14.45	14.76	12,561,840	-0.24(-1.62%)
Mar 09, 2016	14.87	15.03	14.56	15.00	6,154,325	+0.04(+0.28%)
Mar 08, 2016	15.42	15.43	14.83	14.96	14,686,030	-1.53(-9.30%)
Mar 07, 2016	16.08	16.63	16.06	16.49	27,601,296	+0.84(+5.38%)
Mar 04, 2016	15.23	15.93	15.13	15.65	21,349,592	+0.74(+4.95%)
Mar 03, 2016	14.80	14.92	14.50	14.91	11,882,755	+0.17(+1.16%)
Mar 02, 2016	14.26	14.74	14.24	14.74	10,586,918	+0.83(+5.93%)
Mar 01, 2016	14.00	14.03	13.71	13.92	10,005,954	+0.44(+3.29%)
Feb 29, 2016	13.54	13.77	13.46	13.47	7,928,740	+0.30(+2.27%)
Feb 26, 2016	13.44	13.59	13.13	13.17	8,353,828	-0.07(-0.55%)
Feb 25, 2016	13.22	13.31	12.94	13.24	9,158,863	-0.15(-1.12%)
Feb 24, 2016	13.12	13.44	12.94	13.39	14,016,795	-0.50(-3.59%)
Feb 23, 2016	14.13	14.22	13.79	13.89	14,275,911	-0.56(-3.85%)
Feb 22, 2016	14.11	14.51	14.08	14.45	13,795,795	+0.86(+6.36%)
Feb 19, 2016	13.27	13.60	13.24	13.59	10,280,616	+0.10(+0.77%)
Feb 18, 2016	13.52	13.56	13.34	13.48	9,586,947	-0.23(-1.70%)
Feb 17, 2016	13.46	13.89	13.46	13.72	11,431,244	+0.39(+2.94%)
Feb 16, 2016	13.04	13.35	12.84	13.32	10,079,852	+0.16(+1.21%)
Feb 12, 2016	13.04	13.16	13.16	13.16	12,972,825	+0.96(+7.85%)
Feb 11, 2016	12.17	12.41	12.06	12.21	15,590,153	-0.33(-2.61%)
Feb 10, 2016	12.57	12.79	12.44	12.53	10,148,273	-0.05(-0.43%)
Feb 09, 2016	12.42	12.70	12.35	12.59	13,142,017	-0.53(-4.05%)
Feb 08, 2016	12.90	13.26	12.84	13.12	12,221,149	+0.11(+0.84%)
Feb 05, 2016	12.94	13.23	12.90	13.01	9,523,802	-0.37(-2.78%)
Feb 04, 2016	13.19	13.69	13.16	13.38	21,720,654	+0.95(+7.62%)
Feb 03, 2016	12.15	12.44	11.80	12.43	12,661,074	+0.89(+7.74%)
Feb 02, 2016	11.46	11.59	11.36	11.54	8,055,358	-0.62(-5.10%)
Feb 01, 2016	11.96	12.24	11.79	12.16	5,650,406	-0.07(-0.61%)
Jan 29, 2016	11.89	12.26	11.87	12.24	7,284,051	+0.09(+0.78%)
Jan 28, 2016	12.50	12.51	12.01	12.14	9,019,160	+0.18(+1.49%)
Jan 27, 2016	11.90	12.27	11.82	11.96	9,583,216	-0.14(-1.19%)
Jan 26, 2016	11.79	12.12	11.69	12.11	11,513,632	+0.77(+6.83%)
Jan 25, 2016	11.50	11.57	11.27	11.33	12,971,048	-0.47(-3.95%)
Jan 22, 2016	12.16	12.24	11.64	11.80	15,548,509	-0.05(-0.42%)
Jan 21, 2016	11.53	11.95	11.45	11.85	13,581,544	+0.58(+5.15%)
Jan 20, 2016	11.26	11.42	10.86	11.27	12,394,744	-0.31(-2.66%)
Jan 19, 2016	11.85	11.88	11.45	11.58	8,350,609	-0.15(-1.27%)
Jan 15, 2016	11.67	11.72	11.72	11.72	11,280,183	-0.78(-6.27%)
Jan 14, 2016	12.32	12.60	12.07	12.51	17,534,420	+0.69(+5.84%)
Jan 13, 2016	12.32	12.37	11.77	11.82	10,023,625	-0.10(-0.87%)
Jan 12, 2016	12.25	12.25	11.66	11.92	15,039,679	-0.36(-2.91%)
Jan 11, 2016	12.68	12.69	12.11	12.28	17,443,050	-0.16(-1.32%)
Jan 08, 2016	12.83	12.88	12.41	12.44	12,289,670	-0.37(-2.87%)
Jan 07, 2016	12.79	13.07	12.76	12.81	10,299,986	-0.61(-4.51%)
Jan 06, 2016	13.40	13.47	13.25	13.42	12,553,101	-0.80(-5.65%)
Jan 05, 2016	14.34	14.36	14.02	14.22	5,959,608	+0.12(+0.84%)
Jan 04, 2016	14.02	14.19	13.78	14.10	9,823,202	-0.35(-2.44%)
Dec 31, 2015	14.37	14.45	14.45	14.45	2,967,663	+0.01(+0.10%)
Dec 30, 2015	14.44	14.51	14.33	14.44	4,683,640	-0.09(-0.62%)
Dec 29, 2015	14.53	14.67	14.36	14.53	4,337,480	-0.06(-0.44%)
Dec 28, 2015	14.59	14.61	14.44	14.59	5,408,192	-0.16(-1.08%)
Dec 24, 2015	14.84	14.75	14.75	14.75	1,649,530	-0.07(-0.47%)
Dec 23, 2015	14.85	14.93	14.68	14.82	9,705,047	+0.79(+5.66%)
Dec 22, 2015	13.91	14.09	13.80	14.03	8,387,709	+0.31(+2.24%)
Dec 21, 2015	14.01	14.03	13.63	13.72	9,738,682	+0.13(+0.95%)
Dec 18, 2015	13.89	13.95	13.56	13.59	13,698,048	-0.07(-0.51%)
Dec 17, 2015	14.14	14.15	13.66	13.66	8,768,391	-0.71(-4.97%)
Dec 16, 2015	14.36	14.42	14.12	14.38	6,829,508	+0.39(+2.77%)
Dec 15, 2015	14.02	14.25	13.96	13.99	7,499,096	+0.01(+0.11%)
Dec 14, 2015	14.14	14.19	13.84	13.97	9,963,873	-0.19(-1.33%)
Dec 11, 2015	14.22	14.40	14.12	14.16	9,585,386	-0.68(-4.58%)
Dec 10, 2015	14.70	15.02	14.62	14.84	7,085,509	+0.24(+1.67%)
Dec 09, 2015	14.94	15.02	14.44	14.60	11,533,479	+0.45(+3.19%)
Dec 08, 2015	14.37	14.44	14.02	14.15	15,836,645	-1.25(-8.09%)
Dec 07, 2015	15.52	15.53	15.28	15.39	7,930,887	-0.37(-2.33%)
Dec 04, 2015	15.66	15.77	15.50	15.76	6,848,201	-0.02(-0.16%)
Dec 03, 2015	16.09	16.14	15.65	15.79	7,787,988	-0.34(-2.09%)
Dec 02, 2015	16.23	16.38	16.06	16.12	5,205,619	-0.46(-2.75%)
Dec 01, 2015	16.45	16.61	16.42	16.58	5,334,294	+0.16(+0.97%)
Nov 30, 2015	16.41	16.58	16.29	16.42	7,097,093	-0.01(-0.09%)
Nov 27, 2015	16.37	16.47	16.30	16.44	4,848,615	-0.28(-1.66%)
Nov 25, 2015	16.88	16.71	16.71	16.71	5,018,899	-0.33(-1.92%)
Nov 24, 2015	16.92	17.14	16.90	17.04	4,434,971	+0.05(+0.32%)
Nov 23, 2015	17.10	17.25	16.92	16.99	5,600,513	-0.23(-1.33%)
Nov 20, 2015	17.61	17.61	17.16	17.21	4,062,030	-0.13(-0.77%)
Nov 19, 2015	17.35	17.48	17.30	17.35	3,692,018	+0.16(+0.92%)
Nov 18, 2015	17.01	17.21	16.97	17.19	5,392,521	+0.60(+3.59%)
Nov 17, 2015	16.92	16.92	16.52	16.59	5,734,218	-0.38(-2.22%)
Nov 16, 2015	16.92	17.14	16.72	16.97	4,328,705	-0.02(-0.15%)
Nov 13, 2015	17.02	17.13	16.79	17.00	5,110,523	+0.12(+0.74%)
Nov 12, 2015	16.89	17.16	16.86	16.87	5,320,931	-0.48(-2.75%)
Nov 11, 2015	17.71	17.71	17.24	17.35	4,034,726	-0.15(-0.88%)
Nov 10, 2015	17.32	17.57	17.15	17.50	7,733,762	+0.25(+1.44%)
Nov 09, 2015	17.38	17.47	17.11	17.25	4,725,229	+0.02(+0.12%)
Nov 06, 2015	17.18	17.27	16.96	17.23	5,324,267	-0.11(-0.63%)
Nov 05, 2015	17.53	17.58	17.23	17.34	6,315,385	-0.72(-4.01%)
Nov 04, 2015	18.42	18.49	17.95	18.07	5,949,247	-0.00(-0.03%)
Nov 03, 2015	17.68	18.20	17.64	18.07	8,185,104	+0.13(+0.72%)
Nov 02, 2015	17.79	18.01	17.66	17.94	5,687,667	-0.18(-0.99%)
Oct 30, 2015	18.11	18.21	18.00	18.12	6,395,054	+0.32(+1.81%)
Oct 29, 2015	17.66	17.97	17.66	17.80	7,758,198	-0.42(-2.29%)
Oct 28, 2015	17.87	18.46	17.85	18.22	7,123,039	-0.15(-0.84%)
Oct 27, 2015	18.47	18.66	18.32	18.37	5,434,990	-0.39(-2.09%)
Oct 26, 2015	19.12	19.13	18.74	18.76	4,066,567	-0.24(-1.28%)
Oct 23, 2015	19.13	19.19	18.91	19.01	3,985,144	+0.16(+0.87%)
Oct 22, 2015	18.59	18.98	18.58	18.84	4,134,788	+0.39(+2.10%)
Oct 21, 2015	18.66	18.69	18.41	18.46	3,690,372	-0.16(-0.85%)
Oct 20, 2015	18.43	18.69	18.39	18.61	5,613,799	-0.13(-0.69%)
Oct 19, 2015	18.88	18.91	18.59	18.74	5,013,522	-0.30(-1.56%)
Oct 16, 2015	19.36	19.41	19.00	19.04	5,777,701	-0.42(-2.17%)
Oct 15, 2015	19.43	19.49	19.24	19.46	5,437,994	-0.01(-0.08%)
Oct 14, 2015	19.43	19.54	19.30	19.48	10,893,285	+0.53(+2.80%)
Oct 13, 2015	18.84	19.16	18.84	18.95	4,985,193	-0.39(-2.00%)
Oct 12, 2015	19.54	19.54	19.19	19.33	5,103,639	-0.39(-1.99%)
Oct 09, 2015	19.75	19.88	19.62	19.73	10,214,542	+0.46(+2.40%)
Oct 08, 2015	18.98	19.34	18.84	19.26	11,497,352	+0.31(+1.62%)
Oct 07, 2015	19.15	19.29	18.78	18.96	15,290,330	+1.38(+7.82%)
Oct 06, 2015	17.49	17.66	17.42	17.58	5,196,934	+0.07(+0.42%)
Oct 05, 2015	17.43	17.74	17.41	17.51	8,650,641	+0.24(+1.41%)
Oct 02, 2015	16.77	17.29	16.60	17.26	10,171,070	+0.51(+3.02%)
Oct 01, 2015	16.99	17.10	16.57	16.76	5,857,880	-0.03(-0.18%)
Sep 30, 2015	16.57	16.81	16.51	16.79	9,519,487	+0.58(+3.58%)
Sep 29, 2015	16.30	16.33	16.07	16.21	6,868,056	+0.29(+1.84%)
Sep 28, 2015	16.07	16.09	15.87	15.91	6,445,406	-0.76(-4.58%)
Sep 25, 2015	16.84	16.89	16.61	16.68	5,410,009	-0.21(-1.23%)
Sep 24, 2015	16.62	16.92	16.52	16.89	10,956,812	+0.24(+1.43%)
Sep 23, 2015	17.11	17.17	16.65	16.65	7,618,804	-0.25(-1.47%)
Sep 22, 2015	16.93	16.97	16.69	16.90	9,042,489	-0.64(-3.62%)
Sep 21, 2015	17.56	17.66	17.40	17.53	5,713,305	-0.10(-0.56%)
Sep 18, 2015	17.80	17.95	17.51	17.63	10,450,088	-0.62(-3.37%)
Sep 17, 2015	18.16	18.57	18.07	18.25	8,561,031	-0.22(-1.21%)
Sep 16, 2015	18.27	18.55	18.27	18.47	8,718,762	+0.15(+0.84%)
Sep 15, 2015	18.23	18.36	18.08	18.32	11,953,865	-0.27(-1.44%)
Sep 14, 2015	18.29	18.60	18.04	18.58	6,327,739	+0.11(+0.62%)
Sep 11, 2015	18.49	18.50	18.21	18.47	10,115,947	+0.41(+2.28%)
Sep 10, 2015	18.05	18.28	17.89	18.06	6,745,085	+0.19(+1.08%)
Sep 09, 2015	18.43	18.52	17.80	17.86	6,359,768	+0.03(+0.17%)
Sep 08, 2015	17.52	17.87	17.46	17.84	6,730,995	+0.84(+4.97%)
Sep 04, 2015	16.95	16.99	16.99	16.99	6,449,646	-0.68(-3.82%)
Sep 03, 2015	17.60	18.03	17.56	17.67	6,103,545	+0.19(+1.11%)
Sep 02, 2015	17.67	17.69	17.12	17.47	6,391,043	+0.44(+2.56%)
Sep 01, 2015	17.23	17.52	16.94	17.04	6,917,720	-1.19(-6.54%)
Aug 31, 2015	17.94	18.34	17.77	18.23	3,564,280	+0.06(+0.33%)
Aug 28, 2015	17.77	18.34	17.77	18.17	5,891,423	+0.02(+0.11%)
Aug 27, 2015	17.49	18.27	17.49	18.15	9,064,176	+0.92(+5.33%)
Aug 26, 2015	17.43	17.44	16.79	17.23	5,746,463	+0.20(+1.20%)
Aug 25, 2015	17.66	17.66	17.03	17.03	7,528,705	+0.08(+0.47%)
Aug 24, 2015	16.67	17.48	16.50	16.95	10,707,131	-0.92(-5.14%)
Aug 21, 2015	18.19	18.32	17.86	17.86	5,070,008	-0.37(-2.04%)
Aug 20, 2015	18.48	18.52	18.24	18.24	4,338,326	+0.08(+0.46%)
Aug 19, 2015	18.26	18.41	17.90	18.15	7,076,843	-0.60(-3.18%)
Aug 18, 2015	18.66	18.82	18.60	18.75	3,729,334	-0.23(-1.23%)
Aug 17, 2015	18.97	19.03	18.85	18.98	3,705,592	-0.17(-0.91%)
Aug 14, 2015	19.07	19.27	19.06	19.16	2,771,599	+0.07(+0.39%)
Aug 13, 2015	19.16	19.23	18.95	19.08	3,240,436	-0.42(-2.16%)
Aug 12, 2015	19.30	19.52	19.11	19.50	6,327,856	+0.14(+0.74%)
Aug 11, 2015	19.41	19.47	19.17	19.36	6,812,881	-0.74(-3.68%)
Aug 10, 2015	19.38	20.14	19.30	20.10	7,071,861	+0.87(+4.52%)
Aug 07, 2015	19.30	19.43	19.18	19.23	5,460,214	-0.23(-1.17%)
Aug 06, 2015	19.24	19.55	19.09	19.46	6,134,725	+0.39(+2.03%)
Aug 05, 2015	19.38	19.44	19.06	19.07	8,373,893	+0.47(+2.52%)
Aug 04, 2015	18.67	18.87	18.48	18.60	4,403,090	+0.35(+1.93%)
Aug 03, 2015	18.30	18.40	18.16	18.25	4,937,143	-0.41(-2.20%)
Jul 31, 2015	18.82	18.86	18.61	18.66	4,215,159	+0.20(+1.10%)
Jul 30, 2015	18.60	18.66	18.35	18.46	4,258,660	-0.14(-0.75%)
Jul 29, 2015	18.36	18.68	18.34	18.60	5,372,405	+0.34(+1.88%)
Jul 28, 2015	18.26	18.34	18.09	18.25	7,193,062	+0.39(+2.19%)
Jul 27, 2015	18.04	18.16	17.78	17.86	6,498,772	-0.20(-1.12%)
Jul 24, 2015	18.40	18.41	17.92	18.06	10,274,311	-0.55(-2.96%)
Jul 23, 2015	18.88	18.97	18.55	18.62	5,230,917	-0.24(-1.28%)
Jul 22, 2015	18.83	19.03	18.75	18.86	5,763,570	-0.46(-2.40%)
Jul 21, 2015	19.28	19.62	19.23	19.32	9,626,694	-0.01(-0.05%)
Jul 20, 2015	19.46	19.53	19.29	19.33	4,572,196	-0.16(-0.84%)
Jul 17, 2015	19.61	19.61	19.40	19.49	3,563,068	-0.22(-1.13%)
Jul 16, 2015	19.84	19.91	19.60	19.72	4,611,559	+0.16(+0.84%)
Jul 15, 2015	19.64	19.64	19.39	19.55	7,472,342	-0.02(-0.10%)
Jul 14, 2015	19.65	19.66	19.37	19.57	6,457,051	-0.08(-0.39%)
Jul 13, 2015	19.26	19.80	19.08	19.65	12,905,635	+0.74(+3.91%)
Jul 10, 2015	19.23	19.24	18.89	18.91	7,139,632	+0.29(+1.58%)
Jul 09, 2015	18.96	19.06	18.62	18.62	5,486,047	+0.17(+0.94%)
Jul 08, 2015	18.55	18.67	18.34	18.44	8,766,569	-0.75(-3.90%)
Jul 07, 2015	18.92	19.27	18.48	19.19	8,957,182	-0.20(-1.05%)
Jul 06, 2015	19.31	19.56	19.17	19.39	5,580,365	-0.43(-2.19%)
Jul 02, 2015	19.94	19.83	19.83	19.83	4,210,157	+0.15(+0.76%)
Jul 01, 2015	19.83	19.88	19.63	19.68	5,863,382	-0.23(-1.16%)
Jun 30, 2015	20.35	20.35	19.74	19.91	10,205,389	-0.40(-1.97%)
Jun 29, 2015	20.47	20.59	20.30	20.31	2,930,640	-0.39(-1.87%)
Jun 26, 2015	20.64	20.77	20.58	20.70	2,107,473	-0.03(-0.14%)
Jun 25, 2015	20.96	21.01	20.70	20.73	2,779,951	-0.33(-1.58%)
Jun 24, 2015	21.20	21.35	21.02	21.06	3,118,513	-0.10(-0.48%)
Jun 23, 2015	20.86	21.19	20.85	21.16	3,796,153	+0.13(+0.62%)
Jun 22, 2015	21.14	21.22	21.01	21.03	2,436,232	+0.18(+0.86%)
Jun 19, 2015	21.02	21.11	20.84	20.85	3,220,115	-0.25(-1.19%)
Jun 18, 2015	21.10	21.20	20.92	21.10	3,237,168	+0.20(+0.95%)
Jun 17, 2015	20.83	20.99	20.61	20.91	3,420,425	+0.13(+0.60%)
Jun 16, 2015	20.80	20.84	20.68	20.78	3,363,406	-0.29(-1.38%)
Jun 15, 2015	21.07	21.17	21.02	21.07	2,793,113	-0.21(-0.98%)
Jun 12, 2015	21.27	21.35	21.13	21.28	2,970,331	-0.06(-0.29%)
Jun 11, 2015	21.27	21.37	21.10	21.34	3,806,908	+0.13(+0.61%)
Jun 10, 2015	21.27	21.47	21.08	21.21	6,931,254	+0.72(+3.49%)
Jun 09, 2015	20.77	20.82	20.48	20.49	5,689,509	-0.40(-1.92%)
Jun 08, 2015	21.00	21.09	20.78	20.90	3,317,028	-0.18(-0.87%)
Jun 05, 2015	20.99	21.30	20.92	21.08	2,837,794	-0.10(-0.48%)
Jun 04, 2015	21.30	21.41	21.08	21.18	2,776,159	-0.13(-0.59%)
Jun 03, 2015	21.45	21.57	21.23	21.31	5,536,266	-0.29(-1.32%)
Jun 02, 2015	21.19	21.74	21.16	21.59	5,172,081	+0.73(+3.52%)
Jun 01, 2015	21.15	21.20	20.74	20.86	3,792,591	-0.29(-1.37%)
May 29, 2015	21.19	21.31	21.02	21.15	3,044,779	-0.18(-0.84%)
May 28, 2015	21.22	21.37	21.05	21.33	3,717,108	-0.14(-0.65%)
May 27, 2015	21.28	21.50	21.21	21.47	4,322,035	+0.06(+0.29%)
May 26, 2015	21.62	21.64	21.27	21.40	3,587,080	-0.28(-1.29%)
May 22, 2015	21.78	21.68	21.68	21.68	4,833,991	-0.04(-0.20%)
May 21, 2015	21.86	21.87	21.66	21.73	3,420,986	+0.16(+0.76%)
May 20, 2015	21.60	21.74	21.43	21.56	3,779,945	+0.18(+0.86%)
May 19, 2015	21.43	21.51	21.21	21.38	6,614,831	-0.67(-3.05%)
May 18, 2015	22.19	22.30	22.01	22.05	3,323,436	-0.24(-1.06%)
May 15, 2015	22.34	22.38	22.20	22.29	4,371,863	-0.11(-0.50%)
May 14, 2015	22.57	22.70	22.35	22.40	3,291,357	-0.06(-0.26%)
May 13, 2015	22.61	22.77	22.43	22.46	4,998,850	-0.14(-0.62%)
May 12, 2015	22.47	22.75	22.39	22.60	3,760,963	-0.05(-0.23%)
May 11, 2015	22.72	22.89	22.54	22.65	6,886,000	+0.37(+1.67%)
May 08, 2015	22.39	22.44	22.03	22.28	3,965,158	+0.24(+1.07%)
May 07, 2015	21.94	22.04	21.71	22.04	5,657,935	-0.02(-0.11%)
May 06, 2015	22.28	22.31	21.96	22.07	4,539,228	-0.12(-0.52%)
May 05, 2015	22.20	22.43	22.10	22.18	4,675,447	+0.06(+0.26%)
May 04, 2015	22.21	22.26	22.02	22.12	2,532,684	-0.04(-0.17%)
May 01, 2015	22.38	22.39	21.87	22.16	5,872,743	+0.52(+2.41%)
Apr 30, 2015	21.32	21.78	21.23	21.64	9,103,636	-0.18(-0.82%)
Apr 29, 2015	21.70	21.93	21.57	21.82	5,418,481	-0.25(-1.14%)
Apr 28, 2015	22.17	22.22	21.96	22.07	5,481,936	+0.02(+0.11%)
Apr 27, 2015	22.00	22.27	21.96	22.05	5,183,738	-0.04(-0.20%)
Apr 24, 2015	22.19	22.31	22.00	22.09	10,404,411	+0.41(+1.89%)
Apr 23, 2015	21.26	21.75	21.22	21.68	8,296,458	+0.71(+3.41%)
Apr 22, 2015	20.67	21.00	20.59	20.96	9,474,426	+0.81(+4.03%)
Apr 21, 2015	20.28	20.39	20.03	20.15	6,528,922	-0.43(-2.09%)
Apr 20, 2015	20.51	20.81	20.47	20.58	4,605,832	+0.28(+1.38%)
Apr 17, 2015	20.15	20.35	20.14	20.30	3,960,344	-0.21(-1.01%)
Apr 16, 2015	20.81	20.88	20.37	20.51	9,461,865	-0.07(-0.33%)
Apr 15, 2015	20.69	20.95	19.89	20.58	11,678,122	-0.11(-0.54%)
Apr 14, 2015	20.61	20.80	20.52	20.69	7,680,104	+0.90(+4.54%)
Apr 13, 2015	20.06	20.13	19.71	19.79	6,843,307	-0.24(-1.18%)
Apr 10, 2015	20.09	20.17	19.99	20.03	8,445,702	-0.33(-1.61%)
Apr 09, 2015	20.35	20.57	20.29	20.35	4,674,804	-0.20(-0.99%)
Apr 08, 2015	21.08	21.10	20.46	20.56	4,127,079	+0.03(+0.17%)
Apr 07, 2015	20.41	20.84	20.34	20.52	6,732,287	+0.39(+1.92%)
Apr 06, 2015	20.05	20.31	20.03	20.14	4,121,621	+0.23(+1.17%)
Apr 02, 2015	19.83	19.91	19.91	19.91	6,194,877	+0.05(+0.24%)