Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	27.18	27.46	27.12	27.23	747,341	-0.04(-0.15%)
Jan 30, 2013	27.20	27.32	27.08	27.27	578,602	+0.11(+0.41%)
Jan 29, 2013	26.87	27.17	26.84	27.16	569,283	+0.33(+1.23%)
Jan 28, 2013	26.83	26.95	26.73	26.83	638,551	+0.06(+0.22%)
Jan 25, 2013	27.14	27.14	26.64	26.77	567,781	-0.39(-1.44%)
Jan 24, 2013	27.00	27.20	26.93	27.16	472,355	+0.17(+0.63%)
Jan 23, 2013	26.88	27.03	26.75	26.99	369,227	+0.04(+0.15%)
Jan 22, 2013	26.86	27.15	26.85	26.95	593,937	+0.08(+0.30%)
Jan 18, 2013	26.64	26.91	26.57	26.87	1,650,437	+0.27(+1.02%)
Jan 17, 2013	26.63	26.74	26.47	26.60	571,907	+0.02(+0.08%)
Jan 16, 2013	26.66	26.76	26.48	26.58	449,427	-0.16(-0.60%)
Jan 15, 2013	26.56	26.75	26.45	26.74	498,749	+0.13(+0.49%)
Jan 14, 2013	26.55	26.71	26.46	26.61	689,949	-0.07(-0.26%)
Jan 11, 2013	26.31	26.69	26.22	26.68	863,713	+0.37(+1.41%)
Jan 10, 2013	26.15	26.32	26.06	26.31	546,433	+0.21(+0.80%)
Jan 09, 2013	26.06	26.11	25.89	26.10	524,321	+0.09(+0.35%)
Jan 08, 2013	25.86	26.15	25.76	26.01	664,675	+0.08(+0.31%)
Jan 07, 2013	26.28	26.32	25.93	25.93	586,451	-0.34(-1.29%)
Jan 04, 2013	26.24	26.43	26.18	26.27	652,976	-0.03(-0.11%)
Jan 03, 2013	26.41	26.66	26.15	26.30	882,312	-0.10(-0.38%)
Jan 02, 2013	25.97	26.42	25.42	26.40	1,139,910	+0.98(+3.86%)
Dec 31, 2012	25.12	25.47	24.88	25.42	668,516	+0.32(+1.27%)
Dec 28, 2012	25.20	25.26	24.99	25.10	636,295	-0.11(-0.44%)
Dec 27, 2012	25.13	25.30	24.89	25.21	667,445	+0.04(+0.16%)
Dec 26, 2012	25.07	25.19	24.82	25.17	864,439	+0.13(+0.52%)
Dec 24, 2012	24.85	25.10	24.74	25.04	309,708	+0.19(+0.76%)
Dec 21, 2012	24.73	24.96	24.62	24.85	974,873	-0.05(-0.20%)
Dec 20, 2012	24.76	24.93	24.71	24.90	495,257	+0.21(+0.85%)
Dec 19, 2012	24.97	25.00	24.69	24.69	426,239	-0.34(-1.36%)
Dec 18, 2012	24.98	25.12	24.88	25.03	531,981	+0.05(+0.20%)
Dec 17, 2012	24.65	24.98	24.53	24.98	621,124	+0.40(+1.63%)
Dec 14, 2012	24.78	24.86	24.53	24.58	774,630	-0.27(-1.09%)
Dec 13, 2012	25.10	25.15	24.73	24.85	429,779	-0.29(-1.15%)
Dec 12, 2012	25.17	25.30	25.06	25.14	404,392	+0.02(+0.08%)
Dec 11, 2012	24.99	25.19	24.95	25.12	646,674	+0.16(+0.64%)
Dec 10, 2012	24.87	25.09	24.76	24.96	639,360	-0.02(-0.08%)
Dec 07, 2012	24.94	25.09	24.79	24.98	315,455	+0.03(+0.12%)
Dec 06, 2012	24.98	25.09	24.67	24.95	686,583	-0.06(-0.24%)
Dec 05, 2012	25.24	25.30	24.72	25.01	1,049,959	-0.24(-0.95%)
Dec 04, 2012	25.27	25.40	25.10	25.25	594,680	-0.29(-1.14%)
Nov 30, 2012	25.46	25.60	25.27	25.54	717,475	+0.13(+0.51%)
Nov 29, 2012	25.39	25.50	25.19	25.41	358,516	+0.11(+0.43%)
Nov 28, 2012	25.22	25.34	24.93	25.30	545,700	+0.10(+0.40%)
Nov 27, 2012	25.37	25.45	25.17	25.20	372,530	-0.23(-0.90%)
Nov 26, 2012	24.87	25.44	24.87	25.43	747,711	+0.50(+2.01%)
Nov 23, 2012	24.95	25.10	24.74	24.93	247,024	+0.06(+0.24%)
Nov 21, 2012	24.86	24.91	24.63	24.87	314,670	+0.05(+0.20%)
Nov 20, 2012	24.65	24.85	24.53	24.82	367,552	+0.15(+0.61%)
Nov 19, 2012	24.75	24.78	24.53	24.67	363,974	+0.07(+0.28%)
Nov 16, 2012	24.37	24.66	24.15	24.60	421,912	+0.22(+0.90%)
Nov 15, 2012	24.52	25.58	24.15	24.38	423,393	-0.16(-0.65%)
Nov 14, 2012	25.00	25.01	24.45	24.54	520,555	-0.50(-2.00%)
Nov 13, 2012	24.84	25.21	24.80	25.04	367,769	+0.13(+0.52%)
Nov 12, 2012	25.00	25.06	24.88	24.91	358,604	-0.05(-0.20%)
Nov 09, 2012	25.06	25.16	24.88	24.96	532,241	-0.20(-0.79%)
Nov 08, 2012	25.26	25.50	25.16	25.16	367,566	-0.08(-0.32%)
Nov 07, 2012	25.68	25.85	25.07	25.24	549,324	-0.64(-2.47%)
Nov 06, 2012	25.63	25.94	25.63	25.88	366,490	+0.24(+0.94%)
Nov 05, 2012	25.32	25.90	25.28	25.64	614,783	+0.36(+1.42%)
Nov 02, 2012	25.77	25.84	25.28	25.28	508,098	-0.42(-1.63%)
Nov 01, 2012	25.37	25.80	25.32	25.70	1,003,609	+0.31(+1.22%)
Oct 31, 2012	25.22	25.50	25.10	25.39	480,000	+0.14(+0.55%)
Oct 26, 2012	25.20	25.25	25.25	25.25	497,200	+0.05(+0.20%)
Oct 25, 2012	24.90	25.21	24.84	25.20	541,127	+0.38(+1.53%)
Oct 24, 2012	24.91	25.00	24.76	24.82	645,503	-0.05(-0.20%)
Oct 23, 2012	25.03	25.03	24.70	24.87	865,040	-0.37(-1.47%)
Oct 19, 2012	25.62	25.89	25.17	25.24	3,550,002	-0.44(-1.71%)
Oct 18, 2012	25.67	25.84	25.62	25.68	630,449	-0.05(-0.19%)
Oct 17, 2012	25.35	25.83	25.31	25.73	829,074	+0.43(+1.70%)
Oct 16, 2012	25.12	25.32	24.86	25.30	833,179	+0.26(+1.04%)
Oct 15, 2012	24.88	25.04	24.69	25.04	876,913	+0.25(+1.01%)
Oct 12, 2012	24.94	25.15	24.77	24.79	800,281	-0.08(-0.32%)
Oct 11, 2012	25.13	25.17	24.81	24.87	819,892	-0.21(-0.84%)
Oct 10, 2012	24.83	25.09	24.72	25.08	742,447	+0.29(+1.17%)
Oct 09, 2012	24.96	25.08	24.42	24.79	568,793	-0.17(-0.68%)
Oct 08, 2012	24.89	25.02	24.78	24.96	357,426	+0.00(+0.00%)
Oct 05, 2012	24.92	25.24	24.84	24.96	774,198	+0.07(+0.28%)
Oct 04, 2012	24.73	24.90	24.53	24.89	569,995	+0.19(+0.77%)
Oct 03, 2012	24.65	24.75	24.54	24.70	316,237	+0.13(+0.53%)
Oct 02, 2012	24.53	24.60	24.33	24.57	432,890	+0.15(+0.61%)
Oct 01, 2012	24.80	24.80	24.15	24.42	762,113	-0.34(-1.37%)
Sep 28, 2012	24.38	24.83	24.30	24.76	528,335	+0.28(+1.14%)
Sep 27, 2012	24.68	24.78	24.34	24.48	389,337	-0.24(-0.97%)
Sep 26, 2012	24.62	24.87	24.45	24.72	516,856	+0.11(+0.45%)
Sep 25, 2012	24.71	24.93	24.60	24.61	461,687	-0.05(-0.20%)
Sep 24, 2012	24.25	24.91	24.24	24.66	662,485	+0.39(+1.61%)
Sep 21, 2012	24.21	24.55	24.16	24.27	1,033,082	+0.10(+0.41%)
Sep 20, 2012	24.11	24.26	24.06	24.17	347,085	+0.03(+0.12%)
Sep 19, 2012	24.21	24.29	24.09	24.14	700,842	-0.04(-0.17%)
Sep 18, 2012	24.22	24.34	24.14	24.18	886,132	-0.15(-0.62%)
Sep 17, 2012	24.70	24.84	24.33	24.33	814,714	-0.40(-1.62%)
Sep 14, 2012	25.38	25.49	24.68	24.73	929,685	-0.67(-2.64%)
Sep 13, 2012	25.03	25.64	25.01	25.40	697,921	+0.39(+1.56%)
Sep 12, 2012	25.31	25.31	24.97	25.01	438,917	-0.20(-0.79%)
Sep 11, 2012	25.47	25.58	25.19	25.21	509,616	-0.26(-1.02%)
Sep 10, 2012	25.26	25.57	25.25	25.47	383,236	+0.24(+0.95%)
Sep 07, 2012	25.52	25.69	25.22	25.23	608,183	-0.29(-1.14%)
Sep 06, 2012	25.20	25.54	25.19	25.52	622,457	+0.40(+1.59%)
Sep 05, 2012	25.73	25.84	25.02	25.12	964,591	-0.53(-2.07%)
Sep 04, 2012	25.08	25.68	25.00	25.65	689,574	+0.65(+2.60%)
Aug 31, 2012	25.07	25.13	24.92	25.00	496,711	+0.00(+0.00%)
Aug 30, 2012	25.11	25.18	24.98	25.00	397,723	-0.19(-0.75%)
Aug 29, 2012	25.23	25.30	25.09	25.19	407,655	+0.00(+0.00%)
Aug 27, 2012	25.09	25.19	24.97	25.19	437,541	+0.14(+0.56%)
Aug 24, 2012	24.82	25.15	24.82	25.05	401,642	+0.16(+0.64%)
Aug 23, 2012	24.99	25.02	24.79	24.89	542,430	-0.04(-0.16%)
Aug 22, 2012	24.91	25.02	24.84	24.93	432,101	-0.04(-0.16%)
Aug 21, 2012	25.09	25.23	24.97	24.97	443,826	-0.16(-0.64%)
Aug 20, 2012	25.29	25.35	24.98	25.13	386,003	-0.19(-0.75%)
Aug 17, 2012	25.18	25.35	25.17	25.32	584,557	+0.11(+0.44%)
Aug 16, 2012	25.40	25.52	25.16	25.21	1,053,894	-0.23(-0.90%)
Aug 15, 2012	25.41	25.65	25.28	25.44	491,339	-0.17(-0.66%)
Aug 14, 2012	25.60	25.70	25.53	25.61	467,906	+0.08(+0.31%)
Aug 13, 2012	25.61	25.73	25.48	25.53	496,212	-0.15(-0.58%)
Aug 10, 2012	25.46	25.72	25.37	25.68	616,874	+0.13(+0.51%)
Aug 09, 2012	25.62	25.71	25.42	25.55	580,573	-0.08(-0.31%)
Aug 08, 2012	25.83	25.89	25.51	25.63	974,921	-0.28(-1.08%)
Aug 07, 2012	25.95	26.00	25.70	25.91	1,012,226	+0.09(+0.35%)
Aug 06, 2012	25.96	25.99	25.72	25.82	703,380	+0.00(+0.00%)
Aug 03, 2012	25.94	26.01	25.72	25.82	839,807	+0.10(+0.39%)
Aug 02, 2012	25.46	25.73	25.30	25.72	795,508	+0.04(+0.16%)
Aug 01, 2012	25.72	26.31	25.57	25.68	902,164	+0.04(+0.16%)
Jul 31, 2012	26.16	26.16	24.80	25.64	1,748,250	-1.03(-3.86%)
Jul 30, 2012	26.64	26.88	26.44	26.67	846,599	-0.05(-0.19%)
Jul 27, 2012	26.26	26.83	26.25	26.72	488,100	+0.54(+2.06%)
Jul 26, 2012	26.41	26.53	25.96	26.18	1,346,359	-0.12(-0.46%)
Jul 25, 2012	26.50	26.52	26.13	26.30	619,534	-0.17(-0.64%)
Jul 24, 2012	26.47	26.54	26.30	26.47	493,098	-0.07(-0.26%)
Jul 23, 2012	26.40	26.75	26.39	26.54	804,284	-0.12(-0.45%)
Jul 20, 2012	26.27	26.76	26.21	26.66	3,815,135	+0.26(+0.98%)
Jul 19, 2012	26.48	26.51	26.17	26.40	853,609	-0.12(-0.45%)
Jul 18, 2012	26.48	26.63	26.13	26.52	1,176,888	-0.12(-0.45%)
Jul 17, 2012	26.82	26.86	26.40	26.64	1,487,452	-0.12(-0.45%)
Jul 16, 2012	26.87	26.93	26.62	26.76	773,403	-0.09(-0.34%)
Jul 13, 2012	26.27	26.88	26.27	26.85	918,527	+0.60(+2.29%)
Jul 12, 2012	25.89	26.35	25.80	26.25	1,000,172	+0.29(+1.12%)
Jul 11, 2012	26.15	26.24	25.89	25.96	876,100	-0.12(-0.46%)
Jul 10, 2012	26.00	26.23	25.88	26.08	1,023,136	+0.15(+0.58%)
Jul 09, 2012	25.85	25.94	25.67	25.93	555,089	+0.06(+0.23%)
Jul 06, 2012	25.75	25.91	25.70	25.87	415,330	-0.04(-0.15%)
Jul 05, 2012	25.64	25.93	25.54	25.91	749,899	+0.12(+0.47%)
Jul 03, 2012	25.63	25.83	25.56	25.79	285,752	+0.18(+0.70%)
Jul 02, 2012	24.60	25.63	24.56	25.61	1,424,121	+0.65(+2.60%)
Jun 29, 2012	25.11	25.17	24.76	24.96	903,525	+0.07(+0.28%)
Jun 28, 2012	24.67	24.91	24.58	24.89	853,976	+0.14(+0.57%)
Jun 27, 2012	24.44	24.82	24.42	24.75	496,858	+0.37(+1.52%)
Jun 26, 2012	24.37	24.50	24.26	24.38	490,891	+0.03(+0.12%)
Jun 25, 2012	24.23	24.45	24.13	24.35	621,951	+0.05(+0.21%)
Jun 22, 2012	24.07	24.42	24.05	24.30	616,052	+0.28(+1.17%)
Jun 21, 2012	24.24	24.35	24.00	24.02	403,055	-0.15(-0.62%)
Jun 20, 2012	24.37	24.53	24.15	24.17	885,984	-0.17(-0.70%)
Jun 19, 2012	24.40	24.50	24.30	24.34	480,335	-0.01(-0.04%)
Jun 18, 2012	23.92	24.40	23.88	24.35	564,408	+0.42(+1.76%)
Jun 15, 2012	24.06	24.20	23.93	23.93	993,145	-0.12(-0.50%)
Jun 14, 2012	23.91	24.10	23.84	24.05	516,761	+0.21(+0.88%)
Jun 13, 2012	23.85	24.00	23.75	23.84	638,600	-0.13(-0.54%)
Jun 12, 2012	23.98	24.02	23.81	23.97	471,689	+0.07(+0.29%)
Jun 11, 2012	24.17	24.24	23.88	23.90	699,240	-0.16(-0.67%)
Jun 08, 2012	23.89	24.08	23.61	24.06	916,913	-0.10(-0.41%)
Jun 07, 2012	24.57	24.57	24.15	24.16	582,373	-0.23(-0.94%)
Jun 06, 2012	24.25	24.42	24.05	24.39	1,353,203	+0.30(+1.25%)
Jun 05, 2012	23.51	24.20	23.45	24.09	1,217,004	+0.53(+2.25%)
Jun 04, 2012	23.22	23.56	23.14	23.56	1,089,310	+0.40(+1.73%)
Jun 01, 2012	22.88	23.32	22.85	23.16	628,428	+0.06(+0.26%)
May 31, 2012	23.04	23.24	22.92	23.10	541,466	+0.10(+0.43%)
May 30, 2012	23.02	23.20	22.97	23.00	548,609	-0.16(-0.69%)
May 29, 2012	23.10	23.20	23.03	23.16	564,890	+0.14(+0.61%)
May 25, 2012	23.10	23.17	22.99	23.02	572,053	-0.06(-0.26%)
May 24, 2012	22.60	23.08	22.50	23.08	646,913	+0.55(+2.44%)
May 23, 2012	22.35	22.69	22.35	22.53	668,579	+0.04(+0.18%)
May 22, 2012	22.32	22.60	22.29	22.49	428,560	+0.23(+1.03%)
May 21, 2012	22.33	22.33	21.86	22.26	655,817	+0.00(+0.00%)
May 18, 2012	22.35	22.45	22.24	22.26	670,901	+0.00(+0.00%)
May 17, 2012	22.39	22.52	22.26	22.26	520,347	-0.22(-0.98%)
May 16, 2012	22.46	22.65	22.46	22.48	399,344	+0.04(+0.18%)
May 15, 2012	22.65	22.66	22.37	22.44	431,848	-0.29(-1.28%)
May 14, 2012	22.74	22.83	22.53	22.73	515,314	-0.15(-0.66%)
May 11, 2012	22.80	23.00	22.68	22.88	539,186	+0.05(+0.22%)
May 10, 2012	22.64	22.89	22.57	22.83	568,618	+0.30(+1.33%)
May 09, 2012	22.33	22.66	22.22	22.53	612,677	+0.05(+0.22%)
May 08, 2012	22.36	22.55	22.28	22.48	526,081	+0.01(+0.04%)
May 07, 2012	22.45	22.52	22.21	22.47	557,465	-0.05(-0.22%)
May 04, 2012	22.33	22.61	22.26	22.52	630,993	+0.16(+0.72%)
May 03, 2012	22.83	22.83	22.33	22.36	419,151	-0.23(-1.02%)
May 02, 2012	22.66	22.71	22.42	22.59	372,807	-0.15(-0.66%)
May 01, 2012	22.52	22.98	22.52	22.74	408,958	+0.03(+0.13%)
Apr 30, 2012	22.59	22.71	22.51	22.71	782,948	+0.15(+0.66%)
Apr 27, 2012	22.46	22.61	22.33	22.56	521,945	+0.19(+0.85%)
Apr 26, 2012	22.29	22.46	22.20	22.37	257,973	+0.00(+0.00%)
Apr 25, 2012	22.25	22.40	22.19	22.37	504,756	+0.23(+1.04%)
Apr 24, 2012	21.86	22.23	21.86	22.14	421,679	+0.35(+1.61%)
Apr 23, 2012	21.93	21.95	21.63	21.79	473,761	-0.29(-1.31%)
Apr 20, 2012	21.89	22.23	21.88	22.08	387,343	+0.23(+1.05%)
Apr 19, 2012	21.87	22.09	21.75	21.85	387,235	-0.06(-0.27%)
Apr 18, 2012	21.89	22.05	21.78	21.91	515,950	-0.06(-0.27%)
Apr 17, 2012	21.82	22.14	21.70	21.97	468,197	+0.27(+1.24%)
Apr 16, 2012	21.58	21.77	21.57	21.70	384,898	+0.18(+0.84%)
Apr 13, 2012	21.65	21.84	21.52	21.52	393,450	-0.19(-0.88%)
Apr 12, 2012	21.68	21.87	21.59	21.71	427,138	+0.08(+0.37%)
Apr 11, 2012	21.80	21.80	21.60	21.63	407,280	-0.09(-0.41%)
Apr 10, 2012	21.94	21.94	21.65	21.72	419,923	-0.24(-1.09%)
Apr 09, 2012	22.00	22.07	21.88	21.96	387,555	-0.27(-1.21%)
Apr 05, 2012	22.20	22.37	22.12	22.23	375,837	-0.12(-0.54%)
Apr 04, 2012	22.42	22.42	22.23	22.35	415,809	-0.18(-0.80%)
Apr 03, 2012	22.29	22.54	22.29	22.53	432,361	+0.17(+0.76%)
Apr 02, 2012	22.29	22.54	22.15	22.36	536,358	+0.07(+0.31%)
Mar 30, 2012	22.39	22.41	22.27	22.29	466,808	-0.06(-0.27%)
Mar 29, 2012	22.15	22.36	22.06	22.35	327,356	+0.07(+0.31%)
Mar 28, 2012	22.37	22.43	22.15	22.28	385,119	-0.10(-0.45%)
Mar 27, 2012	22.33	22.45	22.24	22.38	480,197	+0.07(+0.31%)
Mar 26, 2012	22.29	22.40	22.21	22.31	468,195	+0.19(+0.86%)
Mar 23, 2012	21.94	22.17	21.80	22.12	478,082	+0.27(+1.24%)
Mar 22, 2012	21.75	21.89	21.58	21.85	401,908	+0.04(+0.18%)
Mar 21, 2012	21.99	22.06	21.81	21.81	349,695	-0.13(-0.59%)
Mar 20, 2012	21.91	22.11	21.91	21.94	205,145	-0.06(-0.27%)
Mar 19, 2012	22.04	22.18	21.87	22.00	390,719	-0.04(-0.18%)
Mar 16, 2012	22.07	22.08	21.93	22.04	1,094,988	-0.04(-0.18%)
Mar 15, 2012	22.06	22.18	21.90	22.08	553,651	-0.01(-0.05%)
Mar 14, 2012	22.35	22.39	21.91	22.09	447,832	-0.31(-1.38%)
Mar 13, 2012	22.35	22.49	22.18	22.40	450,269	+0.09(+0.40%)
Mar 12, 2012	22.28	22.37	22.25	22.31	372,614	+0.09(+0.41%)
Mar 09, 2012	22.08	22.31	21.94	22.22	321,147	+0.19(+0.86%)
Mar 08, 2012	22.01	22.08	21.79	22.03	391,122	+0.11(+0.50%)
Mar 07, 2012	21.95	22.00	21.75	21.92	450,421	-0.02(-0.09%)
Mar 06, 2012	22.04	22.12	21.85	21.94	397,131	-0.25(-1.13%)
Mar 05, 2012	22.03	22.23	21.88	22.19	587,133	+0.17(+0.77%)
Mar 02, 2012	21.84	22.19	21.71	22.02	563,550	-0.09(-0.41%)
Mar 01, 2012	22.16	22.16	21.80	22.11	745,830	-0.10(-0.45%)
Feb 29, 2012	21.94	22.34	21.77	22.21	1,814,879	+0.20(+0.91%)
Feb 28, 2012	22.29	22.58	22.00	22.01	587,479	-0.31(-1.39%)
Feb 27, 2012	22.48	22.62	22.23	22.32	621,130	-0.23(-1.02%)
Feb 24, 2012	22.57	22.67	22.31	22.55	441,062	-0.06(-0.27%)
Feb 23, 2012	22.20	22.75	22.20	22.61	777,151	+0.45(+2.03%)
Feb 22, 2012	22.12	22.27	22.09	22.16	255,775	+0.03(+0.14%)
Feb 21, 2012	22.16	22.30	22.04	22.13	344,290	-0.01(-0.05%)
Feb 17, 2012	22.36	22.45	22.14	22.14	448,626	-0.14(-0.63%)
Feb 16, 2012	21.96	22.43	21.88	22.28	346,929	+0.30(+1.36%)
Feb 15, 2012	22.26	22.26	21.87	21.98	386,882	-0.26(-1.17%)
Feb 14, 2012	22.29	22.38	22.07	22.24	321,275	-0.14(-0.63%)
Feb 13, 2012	22.20	22.47	22.20	22.38	347,347	+0.31(+1.40%)
Feb 10, 2012	22.14	22.24	22.00	22.07	471,576	-0.18(-0.81%)
Feb 09, 2012	22.48	22.57	22.16	22.25	446,553	-0.26(-1.16%)
Feb 08, 2012	22.50	22.57	22.33	22.51	245,765	+0.05(+0.22%)
Feb 07, 2012	22.25	22.56	22.25	22.46	317,573	+0.21(+0.94%)
Feb 06, 2012	22.27	22.39	22.14	22.25	295,253	-0.01(-0.04%)
Feb 03, 2012	22.42	22.47	22.22	22.26	485,633	-0.01(-0.04%)
Feb 02, 2012	22.20	22.35	22.15	22.27	341,003	-0.04(-0.18%)