Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	22.10	22.41	21.92	22.19	740,414	-0.09(-0.40%)
Oct 28, 2011	22.18	22.36	22.11	22.28	747,978	+0.00(+0.00%)
Oct 27, 2011	21.99	22.44	21.85	22.28	1,148,967	+0.76(+3.53%)
Oct 26, 2011	21.92	21.93	21.49	21.52	707,656	-0.12(-0.55%)
Oct 25, 2011	22.14	22.16	21.61	21.64	486,145	-0.57(-2.57%)
Oct 24, 2011	22.05	22.25	21.88	22.21	527,168	+0.26(+1.18%)
Oct 21, 2011	21.87	22.05	21.86	21.95	789,940	+0.25(+1.15%)
Oct 20, 2011	21.67	21.80	21.45	21.70	732,740	+0.04(+0.18%)
Oct 19, 2011	21.50	21.92	21.50	21.66	725,940	+0.11(+0.51%)
Oct 18, 2011	21.35	21.68	21.02	21.55	587,697	+0.27(+1.27%)
Oct 17, 2011	21.43	21.52	21.20	21.28	608,113	-0.15(-0.70%)
Oct 14, 2011	21.67	21.77	21.36	21.43	641,427	-0.17(-0.79%)
Oct 13, 2011	21.01	21.68	20.82	21.60	1,224,765	+0.52(+2.47%)
Oct 12, 2011	21.36	21.42	21.05	21.08	840,518	-0.22(-1.03%)
Oct 11, 2011	21.34	21.54	21.25	21.30	576,228	-0.19(-0.88%)
Oct 10, 2011	21.20	21.54	21.16	21.49	532,396	+0.47(+2.24%)
Oct 07, 2011	21.40	21.48	20.94	21.02	515,202	-0.33(-1.55%)
Oct 06, 2011	21.21	21.35	21.15	21.35	556,218	+0.30(+1.43%)
Oct 05, 2011	20.92	21.14	20.63	21.05	751,556	+0.14(+0.67%)
Oct 04, 2011	20.54	20.94	20.16	20.91	1,038,730	+0.18(+0.87%)
Oct 03, 2011	21.55	21.69	20.73	20.73	1,142,330	-0.84(-3.89%)
Sep 30, 2011	21.44	22.08	21.40	21.57	1,062,676	-0.10(-0.46%)
Sep 29, 2011	21.57	21.77	21.39	21.67	1,135,520	+0.44(+2.07%)
Sep 28, 2011	21.39	21.54	21.16	21.23	961,877	-0.23(-1.07%)
Sep 27, 2011	21.50	21.86	21.35	21.46	771,040	+0.24(+1.13%)
Sep 26, 2011	21.17	21.24	20.82	21.22	685,305	+0.23(+1.10%)
Sep 23, 2011	20.89	20.99	20.67	20.99	762,145	+0.00(+0.00%)
Sep 22, 2011	20.51	21.17	20.41	20.99	1,316,398	+0.04(+0.19%)
Sep 21, 2011	21.51	21.55	20.93	20.95	600,340	-0.61(-2.83%)
Sep 20, 2011	21.70	22.07	21.52	21.56	426,002	-0.11(-0.51%)
Sep 19, 2011	21.68	21.78	21.47	21.67	323,116	-0.26(-1.19%)
Sep 16, 2011	21.98	22.11	21.81	21.93	725,066	+0.01(+0.05%)
Sep 15, 2011	21.93	21.98	21.59	21.92	448,797	+0.17(+0.78%)
Sep 14, 2011	21.43	21.83	21.20	21.75	1,190,291	+0.53(+2.50%)
Sep 13, 2011	21.11	21.28	20.93	21.22	428,286	+0.15(+0.71%)
Sep 12, 2011	20.91	21.11	20.75	21.07	581,554	-0.05(-0.24%)
Sep 09, 2011	21.64	21.73	20.96	21.12	727,682	-0.72(-3.30%)
Sep 08, 2011	21.68	22.05	21.65	21.84	444,437	+0.04(+0.18%)
Sep 07, 2011	21.74	21.87	21.49	21.80	490,475	+0.36(+1.68%)
Sep 06, 2011	21.02	21.49	20.89	21.44	677,798	-0.08(-0.37%)
Sep 02, 2011	21.75	21.95	21.47	21.52	528,725	-0.51(-2.32%)
Sep 01, 2011	22.20	22.35	21.95	22.03	779,036	-0.05(-0.23%)
Aug 31, 2011	22.40	22.48	22.06	22.08	954,591	-0.14(-0.63%)
Aug 30, 2011	22.25	22.43	22.07	22.22	469,795	-0.05(-0.22%)
Aug 29, 2011	21.85	22.30	21.72	22.27	469,051	+0.65(+3.01%)
Aug 26, 2011	21.08	21.65	20.73	21.62	482,966	+0.35(+1.65%)
Aug 25, 2011	21.84	21.90	21.10	21.27	379,805	-0.42(-1.94%)
Aug 24, 2011	21.47	21.80	21.33	21.69	611,892	+0.18(+0.84%)
Aug 23, 2011	21.13	21.53	20.90	21.51	604,620	+0.52(+2.48%)
Aug 22, 2011	21.37	21.37	20.86	20.99	395,155	+0.09(+0.43%)
Aug 19, 2011	20.99	21.41	20.87	20.90	487,958	-0.36(-1.69%)
Aug 18, 2011	21.45	21.61	21.04	21.26	769,308	-0.68(-3.10%)
Aug 17, 2011	22.05	22.33	21.86	21.94	428,644	+0.05(+0.23%)
Aug 16, 2011	21.76	22.01	21.54	21.89	609,372	-0.10(-0.45%)
Aug 15, 2011	21.58	22.07	21.54	21.99	676,373	+0.50(+2.33%)
Aug 12, 2011	22.16	22.24	21.30	21.49	904,980	-0.23(-1.06%)
Aug 11, 2011	20.29	22.04	20.21	21.72	1,205,919	+1.51(+7.47%)
Aug 10, 2011	20.87	21.38	20.16	20.21	1,802,976	-1.05(-4.94%)
Aug 09, 2011	20.50	21.28	19.45	21.26	2,697,649	+1.98(+10.27%)
Aug 08, 2011	20.50	20.50	19.28	19.28	1,744,929	-1.70(-8.10%)
Aug 05, 2011	21.50	21.50	20.85	20.98	1,548,189	-0.31(-1.46%)
Aug 04, 2011	21.52	21.82	21.20	21.29	1,155,419	-0.49(-2.25%)
Aug 03, 2011	21.26	21.81	21.12	21.78	1,361,694	+0.73(+3.47%)
Aug 02, 2011	21.23	21.43	21.04	21.05	719,565	-0.25(-1.17%)
Aug 01, 2011	21.34	21.35	21.02	21.30	641,460	+0.15(+0.71%)
Jul 29, 2011	21.13	21.37	20.87	21.15	603,098	-0.16(-0.75%)
Jul 28, 2011	21.45	21.54	21.30	21.31	776,559	-0.17(-0.79%)
Jul 27, 2011	21.69	21.73	21.48	21.48	629,073	-0.33(-1.51%)
Jul 26, 2011	22.06	22.06	21.77	21.81	369,771	-0.24(-1.09%)
Jul 25, 2011	22.02	22.22	22.00	22.05	363,461	-0.19(-0.85%)
Jul 22, 2011	22.31	22.31	22.17	22.24	302,182	-0.16(-0.71%)
Jul 21, 2011	22.31	22.46	22.23	22.40	285,792	+0.24(+1.08%)
Jul 20, 2011	22.00	22.28	21.92	22.16	420,199	+0.14(+0.64%)
Jul 19, 2011	21.90	22.02	21.77	22.02	396,542	+0.23(+1.06%)
Jul 18, 2011	22.13	22.14	21.70	21.79	381,533	-0.36(-1.63%)
Jul 15, 2011	22.08	22.17	22.00	22.15	450,067	+0.07(+0.32%)
Jul 14, 2011	22.54	22.56	22.03	22.08	556,833	-0.34(-1.52%)
Jul 13, 2011	22.47	22.68	22.35	22.42	603,499	+0.03(+0.13%)
Jul 12, 2011	22.20	22.49	22.17	22.39	586,361	+0.09(+0.40%)
Jul 11, 2011	22.30	22.57	22.18	22.30	647,820	-0.19(-0.84%)
Jul 08, 2011	22.38	22.50	22.22	22.49	570,028	-0.10(-0.44%)
Jul 07, 2011	22.68	22.74	22.52	22.59	394,918	+0.02(+0.09%)
Jul 06, 2011	22.32	22.58	22.27	22.57	549,019	+0.26(+1.17%)
Jul 05, 2011	22.35	22.39	22.18	22.31	366,205	-0.06(-0.27%)
Jul 01, 2011	22.03	22.38	21.99	22.37	534,341	+0.39(+1.77%)
Jun 30, 2011	21.89	22.05	21.77	21.98	851,833	+0.09(+0.41%)
Jun 29, 2011	21.79	21.95	21.70	21.89	789,764	+0.19(+0.88%)
Jun 28, 2011	21.55	21.80	21.47	21.70	588,078	+0.24(+1.12%)
Jun 27, 2011	21.49	21.65	21.44	21.46	717,661	+0.03(+0.14%)
Jun 24, 2011	21.47	21.54	21.31	21.43	602,100	-0.03(-0.14%)
Jun 23, 2011	21.26	21.46	21.03	21.46	686,962	+0.02(+0.09%)
Jun 22, 2011	21.57	21.61	21.38	21.44	589,550	-0.17(-0.79%)
Jun 21, 2011	21.61	21.65	21.45	21.61	366,714	+0.08(+0.37%)
Jun 20, 2011	21.58	21.58	21.45	21.53	476,449	+0.01(+0.05%)
Jun 17, 2011	21.62	21.70	21.43	21.52	689,182	+0.05(+0.23%)
Jun 16, 2011	21.42	21.71	21.41	21.47	387,422	+0.02(+0.09%)
Jun 15, 2011	21.50	21.69	21.45	21.45	893,999	-0.21(-0.97%)
Jun 14, 2011	21.58	21.81	21.50	21.66	513,432	+0.20(+0.93%)
Jun 13, 2011	21.37	21.62	21.29	21.46	512,965	+0.10(+0.47%)
Jun 10, 2011	21.47	21.58	21.36	21.36	813,526	-0.16(-0.74%)
Jun 09, 2011	21.46	21.59	21.33	21.52	1,519,474	+0.22(+1.03%)
Jun 08, 2011	21.34	21.50	21.28	21.30	737,972	-0.06(-0.28%)
Jun 07, 2011	21.57	21.60	21.36	21.36	555,695	-0.16(-0.74%)
Jun 06, 2011	21.67	21.70	21.48	21.52	398,517	-0.18(-0.83%)
Jun 03, 2011	21.74	21.92	21.57	21.70	581,724	-0.29(-1.32%)
May 24, 2011	22.26	22.26	21.97	21.99	528,267	-0.19(-0.86%)
May 23, 2011	22.38	22.39	22.15	22.18	461,543	-0.43(-1.90%)
May 20, 2011	22.57	22.76	22.45	22.61	307,018	+0.04(+0.18%)
May 19, 2011	22.44	22.66	22.36	22.57	397,818	+0.13(+0.58%)
May 18, 2011	22.29	22.48	22.18	22.44	483,913	+0.15(+0.67%)
May 17, 2011	22.55	22.64	22.22	22.29	681,825	-0.35(-1.55%)
May 16, 2011	22.78	22.78	22.57	22.64	403,613	-0.19(-0.83%)
May 13, 2011	23.15	23.15	22.71	22.83	329,040	-0.42(-1.81%)
May 12, 2011	22.89	23.27	22.86	23.25	610,220	+0.26(+1.13%)
May 11, 2011	23.14	23.25	22.90	22.99	495,369	-0.15(-0.65%)
May 10, 2011	22.91	23.28	22.85	23.14	659,599	+0.33(+1.45%)
May 09, 2011	22.75	22.89	22.59	22.81	428,435	+0.25(+1.11%)
May 06, 2011	22.65	22.97	22.49	22.56	436,161	+0.13(+0.58%)
May 05, 2011	22.39	22.54	22.14	22.43	517,500	-0.05(-0.22%)
May 04, 2011	22.64	22.71	22.43	22.48	369,963	-0.20(-0.88%)
May 03, 2011	22.61	22.87	22.56	22.68	582,456	-0.03(-0.13%)
May 02, 2011	22.69	22.71	22.68	22.71	796,821	+0.16(+0.71%)
Apr 29, 2011	22.43	22.57	22.38	22.55	322,567	+0.11(+0.49%)
Apr 28, 2011	22.29	22.53	22.22	22.44	535,256	+0.09(+0.40%)
Apr 27, 2011	22.12	22.36	22.08	22.35	705,843	+0.26(+1.18%)
Apr 26, 2011	21.88	22.16	21.80	22.09	582,885	+0.27(+1.24%)
Apr 25, 2011	21.88	21.88	21.66	21.82	486,946	+0.00(+0.00%)
Apr 21, 2011	21.94	21.94	21.75	21.82	502,458	+0.00(+0.00%)
Apr 20, 2011	21.82	21.88	21.71	21.82	540,947	+0.24(+1.11%)
Apr 19, 2011	21.57	21.63	21.45	21.58	487,202	+0.03(+0.14%)
Apr 18, 2011	22.01	22.01	21.36	21.55	1,409,034	-0.63(-2.84%)
Apr 15, 2011	21.92	22.34	21.88	22.18	571,597	+0.24(+1.09%)
Apr 14, 2011	21.74	21.98	21.68	21.94	393,763	+0.09(+0.41%)
Apr 13, 2011	21.98	22.12	21.85	21.85	713,213	-0.09(-0.41%)
Apr 12, 2011	22.20	22.27	21.92	21.94	523,152	-0.36(-1.61%)
Apr 11, 2011	22.52	22.56	22.25	22.30	404,843	-0.18(-0.80%)
Apr 08, 2011	22.66	22.76	22.38	22.48	431,792	-0.15(-0.66%)
Apr 07, 2011	22.97	22.99	22.61	22.63	573,296	-0.40(-1.74%)
Apr 06, 2011	22.98	23.16	22.91	23.03	376,096	+0.09(+0.39%)
Apr 05, 2011	23.01	23.04	22.86	22.94	376,217	-0.13(-0.56%)
Apr 04, 2011	23.17	23.18	22.95	23.07	423,724	-0.01(-0.04%)
Apr 01, 2011	22.96	23.12	22.91	23.08	486,735	+0.19(+0.83%)
Mar 31, 2011	22.70	22.95	22.59	22.89	595,473	+0.15(+0.66%)
Mar 30, 2011	22.74	22.74	22.74	22.74	1,538,237	-0.01(-0.04%)
Mar 29, 2011	22.45	22.78	22.44	22.75	626,222	+0.39(+1.74%)
Mar 28, 2011	22.50	22.68	22.35	22.36	392,883	-0.12(-0.53%)
Mar 25, 2011	22.57	22.71	22.43	22.48	532,308	-0.11(-0.49%)
Mar 24, 2011	22.41	22.63	22.22	22.59	824,633	+0.25(+1.12%)
Mar 23, 2011	22.33	22.43	22.16	22.34	390,666	-0.08(-0.36%)
Mar 22, 2011	22.43	22.59	22.36	22.42	333,256	+0.04(+0.18%)
Mar 21, 2011	22.45	22.54	22.35	22.38	433,153	+0.38(+1.73%)
Mar 18, 2011	21.95	22.17	21.90	22.00	447,276	+0.23(+1.06%)
Mar 17, 2011	21.92	21.97	21.67	21.77	548,693	+0.00(+0.00%)
Mar 16, 2011	21.88	22.02	21.65	21.77	1,126,829	-0.12(-0.55%)
Mar 15, 2011	21.90	22.04	21.85	21.89	734,457	-0.35(-1.57%)
Mar 14, 2011	22.25	22.41	22.17	22.24	526,932	-0.12(-0.54%)
Mar 11, 2011	22.14	22.43	22.14	22.36	356,258	+0.11(+0.49%)
Mar 10, 2011	22.55	22.56	22.24	22.25	633,975	-0.44(-1.94%)
Mar 09, 2011	22.60	22.74	22.47	22.69	406,486	+0.01(+0.04%)
Mar 08, 2011	22.34	22.80	22.34	22.68	557,206	+0.29(+1.30%)
Mar 07, 2011	22.52	22.72	22.29	22.39	502,732	-0.19(-0.84%)
Mar 04, 2011	22.79	22.84	22.37	22.58	563,747	-0.26(-1.14%)
Mar 03, 2011	22.50	22.85	22.47	22.84	516,674	+0.48(+2.15%)
Mar 02, 2011	22.30	22.46	22.23	22.36	568,130	+0.07(+0.31%)
Mar 01, 2011	22.64	22.66	22.27	22.29	587,016	-0.23(-1.02%)
Feb 28, 2011	22.40	22.82	22.40	22.52	811,945	+0.20(+0.90%)
Feb 25, 2011	22.38	22.38	22.03	22.32	1,080,486	+0.01(+0.04%)
Feb 24, 2011	22.68	22.75	21.94	22.31	1,192,665	-0.44(-1.93%)
Feb 23, 2011	23.22	23.24	22.72	22.75	881,261	-0.49(-2.11%)
Feb 22, 2011	23.11	23.44	23.02	23.24	549,060	-0.04(-0.17%)
Feb 18, 2011	23.24	23.28	23.16	23.28	782,953	+0.04(+0.17%)
Feb 17, 2011	23.23	23.34	23.13	23.24	486,492	+0.05(+0.22%)
Feb 16, 2011	23.32	23.43	23.10	23.19	670,293	-0.11(-0.47%)
Feb 15, 2011	23.29	23.57	23.24	23.30	551,680	-0.14(-0.60%)
Feb 14, 2011	23.47	23.55	23.38	23.44	569,625	+0.01(+0.04%)
Feb 11, 2011	22.97	23.49	22.95	23.43	799,302	+0.40(+1.74%)
Feb 10, 2011	22.92	23.15	22.92	23.03	592,052	+0.04(+0.17%)
Feb 09, 2011	23.00	23.06	22.88	22.99	819,917	-0.10(-0.43%)
Feb 08, 2011	23.53	23.53	22.93	23.09	1,090,166	-0.31(-1.32%)
Feb 07, 2011	23.46	23.56	23.28	23.40	660,389	-0.01(-0.04%)
Feb 04, 2011	23.41	23.59	23.24	23.41	475,715	+0.02(+0.09%)
Feb 03, 2011	23.32	23.42	23.19	23.39	475,259	+0.05(+0.21%)
Feb 02, 2011	23.21	23.45	23.20	23.34	635,059	+0.12(+0.52%)
Feb 01, 2011	23.20	23.28	23.07	23.22	636,111	+0.10(+0.43%)
Jan 31, 2011	23.06	23.30	22.90	23.12	863,974	-0.06(-0.26%)
Jan 28, 2011	23.61	23.75	23.17	23.18	767,198	-0.41(-1.74%)
Jan 27, 2011	23.54	23.71	23.45	23.59	344,665	-0.02(-0.08%)
Jan 26, 2011	23.66	23.79	23.46	23.61	508,290	-0.04(-0.17%)
Jan 25, 2011	23.30	23.66	23.29	23.65	477,834	+0.27(+1.15%)
Jan 24, 2011	23.09	23.61	23.01	23.38	548,498	+0.34(+1.48%)
Jan 21, 2011	23.24	23.28	23.04	23.04	557,274	-0.13(-0.56%)
Jan 20, 2011	23.13	23.40	23.08	23.17	535,766	-0.01(-0.04%)
Jan 19, 2011	23.41	23.48	23.15	23.18	451,440	-0.26(-1.11%)
Jan 18, 2011	23.23	23.44	23.11	23.44	782,922	+0.11(+0.47%)
Jan 14, 2011	23.10	23.34	23.00	23.33	410,448	+0.21(+0.91%)
Jan 13, 2011	22.99	23.12	22.95	23.12	324,466	+0.08(+0.35%)
Jan 12, 2011	23.07	23.23	22.97	23.04	530,972	+0.08(+0.35%)
Jan 11, 2011	22.84	23.04	22.77	22.96	496,196	+0.22(+0.97%)
Jan 10, 2011	22.65	22.80	22.48	22.74	658,654	-0.05(-0.22%)
Jan 07, 2011	22.45	22.83	22.43	22.79	618,850	+0.36(+1.60%)
Jan 06, 2011	22.49	22.62	22.38	22.43	786,505	-0.28(-1.23%)
Jan 05, 2011	22.63	22.80	22.54	22.71	531,630	+0.00(+0.00%)
Jan 04, 2011	22.69	22.76	22.51	22.71	665,768	+0.03(+0.13%)
Jan 03, 2011	22.55	22.80	22.50	22.68	546,235	+0.20(+0.89%)
Dec 31, 2010	22.68	22.75	22.48	22.48	473,626	-0.20(-0.88%)
Dec 30, 2010	22.90	22.97	22.68	22.68	483,646	-0.21(-0.92%)
Dec 29, 2010	22.64	22.94	22.62	22.89	509,583	+0.26(+1.15%)
Dec 28, 2010	22.53	22.72	22.40	22.63	370,973	+0.11(+0.49%)
Dec 27, 2010	22.62	22.66	22.44	22.52	367,758	-0.10(-0.44%)
Dec 23, 2010	22.30	22.93	22.30	22.62	968,996	+0.33(+1.48%)
Dec 22, 2010	22.28	22.45	22.25	22.29	492,075	+0.04(+0.18%)
Dec 21, 2010	22.27	22.38	22.17	22.25	626,525	-0.07(-0.31%)
Dec 20, 2010	22.13	22.47	22.13	22.32	839,701	+0.11(+0.50%)
Dec 17, 2010	22.35	22.47	22.08	22.21	1,481,853	-0.19(-0.85%)
Dec 16, 2010	22.04	22.50	21.99	22.40	1,904,633	+0.36(+1.63%)
Dec 15, 2010	22.09	22.18	21.98	22.04	1,183,453	-0.09(-0.41%)
Dec 14, 2010	21.89	22.14	21.80	22.13	1,114,151	+0.31(+1.42%)
Dec 13, 2010	21.67	21.97	21.60	21.82	769,379	+0.23(+1.07%)
Dec 10, 2010	21.47	21.61	21.37	21.59	613,918	+0.13(+0.61%)
Dec 09, 2010	21.52	21.52	21.30	21.46	700,890	+0.02(+0.09%)
Dec 08, 2010	21.49	21.62	21.37	21.44	576,077	-0.08(-0.37%)
Dec 07, 2010	21.69	21.78	21.46	21.52	898,630	-0.04(-0.19%)
Dec 06, 2010	21.57	21.65	21.51	21.56	690,928	-0.02(-0.09%)
Dec 03, 2010	21.56	21.67	21.42	21.58	675,968	-0.01(-0.05%)
Dec 02, 2010	21.82	21.86	21.53	21.59	1,771,870	-0.24(-1.10%)
Dec 01, 2010	21.86	21.96	21.78	21.83	762,665	+0.28(+1.30%)
Nov 30, 2010	21.48	21.72	21.42	21.55	739,876	-0.11(-0.51%)
Nov 29, 2010	21.66	21.73	21.31	21.66	695,632	-0.16(-0.73%)
Nov 26, 2010	21.63	21.82	21.50	21.82	442,852	+0.14(+0.65%)
Nov 24, 2010	21.66	21.68	21.68	21.68	446,450	+0.17(+0.79%)
Nov 23, 2010	21.07	21.52	20.96	21.51	967,622	+0.22(+1.03%)
Nov 22, 2010	21.05	21.32	20.99	21.29	737,174	+0.24(+1.14%)
Nov 19, 2010	20.91	21.06	20.86	21.05	597,102	+0.07(+0.33%)
Nov 18, 2010	21.09	21.09	20.87	20.98	606,209	+0.04(+0.19%)
Nov 17, 2010	20.86	21.00	20.81	20.94	600,857	+0.13(+0.62%)
Nov 16, 2010	21.31	21.41	20.60	20.81	1,341,793	-0.50(-2.35%)
Nov 15, 2010	21.33	21.62	21.30	21.31	537,657	-0.02(-0.09%)
Nov 12, 2010	21.68	21.78	21.26	21.33	932,261	-0.49(-2.25%)
Nov 11, 2010	21.55	21.91	21.54	21.82	413,822	+0.18(+0.83%)
Nov 10, 2010	21.43	21.68	21.41	21.64	519,525	+0.06(+0.28%)
Nov 09, 2010	21.85	21.92	21.47	21.58	818,391	-0.24(-1.10%)
Nov 08, 2010	21.86	21.97	21.59	21.82	508,903	-0.11(-0.50%)
Nov 05, 2010	21.52	21.96	21.46	21.93	713,386	+0.33(+1.53%)
Nov 04, 2010	21.40	21.65	21.38	21.60	711,977	+0.36(+1.69%)
Nov 03, 2010	21.18	21.34	21.08	21.24	726,789	+0.11(+0.52%)
Nov 02, 2010	21.30	21.53	21.09	21.13	1,190,835	-0.11(-0.52%)