American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.79	21.99	21.71	21.97	1,174,146	+0.14(+0.65%)
Apr 28, 2011	21.71	21.89	21.71	21.83	1,835,814	+0.07(+0.34%)
Apr 27, 2011	21.57	21.76	21.41	21.75	1,035,587	+0.32(+1.50%)
Apr 26, 2011	21.21	21.47	21.19	21.43	1,029,395	+0.25(+1.16%)
Apr 25, 2011	21.29	21.31	21.17	21.18	752,596	+0.02(+0.07%)
Apr 21, 2011	21.35	21.39	21.08	21.17	1,422,866	-0.13(-0.60%)
Apr 20, 2011	21.39	21.41	21.29	21.29	1,136,043	+0.07(+0.35%)
Apr 19, 2011	21.23	21.32	21.07	21.22	1,194,566	+0.01(+0.04%)
Apr 18, 2011	21.44	21.44	21.08	21.21	1,207,162	-0.22(-1.05%)
Apr 15, 2011	21.32	21.56	21.21	21.44	974,350	+0.23(+1.09%)
Apr 14, 2011	21.10	21.24	20.99	21.20	773,509	+0.14(+0.67%)
Apr 13, 2011	20.99	21.13	20.97	21.06	1,151,790	+0.20(+0.97%)
Apr 12, 2011	21.15	21.17	20.84	20.86	1,498,874	-0.34(-1.62%)
Apr 11, 2011	21.38	21.40	21.16	21.20	1,122,611	-0.12(-0.56%)
Apr 08, 2011	21.37	21.45	21.22	21.32	906,777	-0.07(-0.31%)
Apr 07, 2011	21.41	21.53	21.25	21.39	1,676,327	-0.08(-0.38%)
Apr 06, 2011	21.34	21.63	21.32	21.47	1,309,721	+0.22(+1.06%)
Apr 05, 2011	21.15	21.32	21.09	21.25	835,948	-0.02(-0.11%)
Apr 04, 2011	21.20	21.31	21.09	21.27	681,680	+0.10(+0.49%)
Apr 01, 2011	21.02	21.35	21.02	21.17	1,152,778	+0.19(+0.93%)
Mar 31, 2011	20.96	21.18	20.76	20.97	1,355,544	+0.07(+0.36%)
Mar 30, 2011	20.90	20.90	20.90	20.90	2,182,057	+0.21(+1.01%)
Mar 29, 2011	20.52	20.70	20.49	20.69	1,335,286	+0.13(+0.62%)
Mar 28, 2011	20.79	20.88	20.56	20.56	712,578	-0.21(-1.01%)
Mar 25, 2011	20.78	20.92	20.71	20.77	854,707	+0.07(+0.33%)
Mar 24, 2011	20.64	20.78	20.50	20.70	2,038,722	+0.22(+1.06%)
Mar 23, 2011	20.58	20.58	20.38	20.49	1,244,240	-0.02(-0.07%)
Mar 22, 2011	20.52	20.76	20.49	20.50	2,108,792	-0.06(-0.29%)
Mar 21, 2011	20.64	20.64	20.54	20.56	1,667,004	+0.35(+1.74%)
Mar 18, 2011	20.37	20.46	20.15	20.21	1,812,218	+0.02(+0.11%)
Mar 17, 2011	20.48	20.52	20.04	20.19	1,293,263	-0.10(-0.52%)
Mar 16, 2011	20.11	20.45	20.04	20.29	2,981,408	+0.15(+0.74%)
Mar 15, 2011	20.13	20.56	20.08	20.14	1,304,123	-0.42(-2.04%)
Mar 14, 2011	20.41	20.63	20.41	20.56	1,209,131	+0.04(+0.18%)
Mar 11, 2011	20.41	20.64	20.41	20.52	1,369,087	+0.04(+0.18%)
Mar 10, 2011	20.79	20.81	20.48	20.49	1,145,315	-0.35(-1.69%)
Mar 09, 2011	20.82	20.91	20.78	20.84	1,502,931	-0.02(-0.07%)
Mar 08, 2011	20.72	20.95	20.70	20.85	1,802,590	+0.18(+0.87%)
Mar 07, 2011	20.83	20.93	20.56	20.67	1,686,958	-0.03(-0.14%)
Mar 04, 2011	21.08	21.08	20.59	20.70	1,701,400	-0.38(-1.81%)
Mar 03, 2011	20.83	21.15	20.76	21.09	2,252,517	+0.38(+1.84%)
Mar 02, 2011	20.60	20.74	20.51	20.70	2,064,533	+0.17(+0.84%)
Mar 01, 2011	20.79	20.86	20.49	20.53	2,101,177	-0.21(-1.01%)
Feb 28, 2011	20.43	20.82	20.43	20.74	1,651,119	+0.28(+1.35%)
Feb 25, 2011	20.41	20.50	20.25	20.46	1,610,749	+0.22(+1.07%)
Feb 24, 2011	20.49	20.55	20.17	20.25	2,024,205	-0.24(-1.17%)
Feb 23, 2011	20.49	20.69	20.38	20.49	1,751,525	-0.06(-0.29%)
Feb 22, 2011	20.76	20.80	20.40	20.55	1,669,894	-0.26(-1.26%)
Feb 18, 2011	20.52	20.88	20.49	20.81	3,027,515	+0.38(+1.87%)
Feb 17, 2011	20.42	20.45	20.34	20.43	1,503,030	+0.07(+0.33%)
Feb 16, 2011	20.40	20.46	20.23	20.36	1,421,752	+0.13(+0.67%)
Feb 15, 2011	20.08	20.31	19.99	20.23	2,027,004	+0.20(+1.00%)
Feb 14, 2011	19.82	20.10	19.74	20.03	2,388,209	+0.28(+1.43%)
Feb 11, 2011	19.68	19.76	19.51	19.74	1,245,445	+0.12(+0.60%)
Feb 10, 2011	19.71	19.77	19.60	19.62	755,114	-0.07(-0.38%)
Feb 09, 2011	19.70	19.77	19.65	19.70	922,710	-0.05(-0.26%)
Feb 08, 2011	19.94	19.94	19.74	19.75	738,941	-0.13(-0.63%)
Feb 07, 2011	19.92	19.92	19.77	19.88	1,613,328	+0.05(+0.26%)
Feb 04, 2011	19.73	19.91	19.70	19.82	2,346,823	+0.27(+1.37%)
Feb 03, 2011	19.53	19.77	19.36	19.56	2,699,815	+0.13(+0.65%)
Feb 02, 2011	19.14	19.45	19.05	19.43	1,557,452	+0.39(+2.06%)
Feb 01, 2011	19.10	19.14	18.97	19.04	1,525,621	+0.13(+0.67%)
Jan 31, 2011	18.93	19.01	18.85	18.91	1,357,934	+0.09(+0.47%)
Jan 28, 2011	19.26	19.36	18.82	18.82	1,349,939	-0.38(-1.97%)
Jan 27, 2011	19.44	19.45	19.19	19.20	1,492,736	-0.19(-0.99%)
Jan 26, 2011	19.34	19.54	19.29	19.39	1,322,946	+0.15(+0.77%)
Jan 25, 2011	19.25	19.42	19.16	19.25	1,936,826	+0.04(+0.19%)
Jan 24, 2011	18.96	19.36	18.96	19.21	1,002,948	+0.23(+1.21%)
Jan 21, 2011	19.16	19.16	18.96	18.98	1,360,857	-0.05(-0.27%)
Jan 20, 2011	18.83	19.17	18.83	19.03	1,160,964	+0.10(+0.51%)
Jan 19, 2011	18.91	19.05	18.74	18.93	1,505,484	+0.08(+0.43%)
Jan 18, 2011	19.19	19.28	18.78	18.85	1,151,318	-0.42(-2.16%)
Jan 14, 2011	19.00	19.27	18.99	19.27	707,602	+0.22(+1.17%)
Jan 13, 2011	18.91	19.08	18.91	19.05	1,310,692	+0.07(+0.39%)
Jan 12, 2011	18.86	18.98	18.85	18.97	817,413	+0.16(+0.87%)
Jan 11, 2011	19.00	19.05	18.75	18.81	791,328	-0.11(-0.59%)
Jan 10, 2011	19.05	19.05	18.77	18.92	711,777	-0.12(-0.62%)
Jan 07, 2011	18.78	19.04	18.72	19.04	1,108,080	+0.33(+1.74%)
Jan 06, 2011	19.04	19.04	18.67	18.71	1,163,355	-0.22(-1.18%)
Jan 05, 2011	18.96	19.09	18.86	18.93	1,018,029	-0.10(-0.55%)
Jan 04, 2011	19.02	19.08	18.90	19.04	1,476,422	+0.10(+0.51%)
Jan 03, 2011	18.91	18.96	18.74	18.94	974,693	+0.19(+0.99%)
Dec 31, 2010	18.93	18.96	18.76	18.76	679,424	-0.11(-0.59%)
Dec 30, 2010	19.10	19.15	18.75	18.87	899,621	-0.22(-1.13%)
Dec 29, 2010	18.96	19.10	18.91	19.08	571,591	+0.16(+0.86%)
Dec 28, 2010	18.88	18.93	18.70	18.92	662,093	+0.07(+0.39%)
Dec 27, 2010	18.74	18.93	18.69	18.85	417,951	+0.01(+0.04%)
Dec 23, 2010	18.62	18.96	18.62	18.84	880,247	+0.15(+0.79%)
Dec 22, 2010	18.82	18.84	18.54	18.69	1,123,851	-0.03(-0.16%)
Dec 21, 2010	18.95	19.05	18.67	18.72	1,170,255	-0.21(-1.10%)
Dec 20, 2010	18.82	19.06	18.62	18.93	1,440,990	+0.22(+1.15%)
Dec 17, 2010	18.71	18.77	18.40	18.71	1,526,024	+0.01(+0.08%)
Dec 16, 2010	18.55	18.82	18.46	18.70	2,614,508	+0.22(+1.20%)
Dec 15, 2010	18.49	18.65	18.39	18.48	1,817,674	-0.02(-0.12%)
Dec 14, 2010	18.66	18.73	18.38	18.50	1,864,082	-0.04(-0.24%)
Dec 13, 2010	18.46	18.62	18.33	18.54	943,064	+0.21(+1.13%)
Dec 10, 2010	18.48	18.53	18.25	18.33	1,731,649	-0.13(-0.72%)
Dec 09, 2010	18.47	18.51	18.28	18.47	1,032,173	+0.10(+0.57%)
Dec 08, 2010	18.34	18.46	18.22	18.36	958,163	-0.01(-0.08%)
Dec 07, 2010	18.69	18.70	18.32	18.38	966,706	-0.13(-0.72%)
Dec 06, 2010	18.50	18.58	18.44	18.51	679,327	+0.03(+0.16%)
Dec 03, 2010	18.50	18.59	18.42	18.48	983,920	-0.06(-0.32%)
Dec 02, 2010	18.41	18.65	18.28	18.54	1,580,405	+0.16(+0.89%)
Dec 01, 2010	18.30	18.52	18.17	18.38	1,832,574	+0.19(+1.03%)
Nov 30, 2010	18.09	18.19	17.93	18.19	1,907,189	-0.01(-0.05%)
Nov 29, 2010	18.26	18.27	17.75	18.20	1,774,199	-0.19(-1.01%)
Nov 26, 2010	18.20	18.40	18.20	18.39	899,405	+0.11(+0.61%)
Nov 24, 2010	18.24	18.27	18.27	18.27	680,501	+0.15(+0.82%)
Nov 23, 2010	17.96	18.20	17.84	18.13	1,101,576	+0.11(+0.62%)
Nov 22, 2010	17.95	18.10	17.87	18.02	1,093,103	+0.03(+0.16%)
Nov 19, 2010	17.79	17.99	17.68	17.99	1,663,041	+0.24(+1.34%)
Nov 18, 2010	17.93	18.02	17.75	17.75	1,126,824	-0.14(-0.79%)
Nov 17, 2010	17.91	18.07	17.85	17.89	2,152,368	+0.07(+0.42%)
Nov 16, 2010	18.30	18.30	17.72	17.81	2,180,325	-0.39(-2.12%)
Nov 15, 2010	18.22	18.33	18.13	18.20	1,271,313	+0.19(+1.06%)
Nov 12, 2010	18.27	18.30	17.98	18.01	1,346,193	-0.28(-1.53%)
Nov 11, 2010	18.21	18.30	18.06	18.29	1,540,379	+0.10(+0.53%)
Nov 10, 2010	17.97	18.23	17.94	18.19	1,020,994	+0.23(+1.27%)
Nov 09, 2010	18.21	18.27	17.89	17.97	1,299,719	-0.21(-1.13%)
Nov 08, 2010	18.19	18.19	18.03	18.17	1,153,219	-0.07(-0.36%)
Nov 05, 2010	18.18	18.24	17.97	18.24	1,817,933	+0.20(+1.10%)
Nov 04, 2010	18.13	18.29	17.91	18.04	2,713,160	+0.32(+1.83%)
Nov 03, 2010	17.52	17.80	17.49	17.72	2,140,812	+0.17(+0.96%)
Nov 02, 2010	17.55	17.66	17.47	17.55	2,537,179	+0.10(+0.59%)
Nov 01, 2010	17.69	17.69	17.29	17.44	1,831,567	-0.11(-0.63%)
Oct 29, 2010	17.58	17.64	17.43	17.55	988,483	-0.01(-0.08%)
Oct 28, 2010	17.64	17.73	17.52	17.57	907,352	+0.00(+0.00%)
Oct 27, 2010	17.38	17.62	17.33	17.57	1,625,351	+0.26(+1.49%)
Oct 25, 2010	17.52	17.53	17.27	17.31	851,253	-0.10(-0.55%)
Oct 22, 2010	17.55	17.57	17.32	17.41	539,192	-0.04(-0.25%)
Oct 21, 2010	17.55	17.63	17.33	17.45	696,480	-0.09(-0.50%)
Oct 20, 2010	17.52	17.57	17.45	17.54	1,034,914	+0.10(+0.55%)
Oct 19, 2010	17.31	17.64	17.30	17.44	1,687,856	+0.06(+0.34%)
Oct 18, 2010	17.43	17.48	17.36	17.38	970,442	+0.01(+0.04%)
Oct 15, 2010	17.42	17.46	17.29	17.38	2,099,917	+0.09(+0.51%)
Oct 14, 2010	17.27	17.33	17.24	17.29	1,354,030	+0.04(+0.21%)
Oct 13, 2010	17.59	17.61	17.25	17.25	1,597,947	-0.18(-1.05%)
Oct 12, 2010	17.38	17.47	17.14	17.44	1,133,650	+0.04(+0.25%)
Oct 11, 2010	17.45	17.47	17.33	17.39	597,202	-0.03(-0.17%)
Oct 08, 2010	17.42	17.51	17.33	17.42	1,102,505	-0.05(-0.29%)
Oct 07, 2010	17.55	17.62	17.35	17.47	1,075,259	+0.02(+0.13%)
Oct 06, 2010	17.41	17.49	17.17	17.45	1,209,212	+0.04(+0.21%)
Oct 05, 2010	17.41	17.47	17.29	17.41	1,184,951	+0.16(+0.94%)
Oct 04, 2010	17.30	17.33	17.00	17.25	1,353,966	-0.04(-0.25%)
Oct 01, 2010	17.30	17.31	17.02	17.30	1,676,704	+0.19(+1.13%)
Sep 30, 2010	17.10	17.27	17.02	17.10	7,030	+0.15(+0.90%)
Sep 29, 2010	16.97	17.18	16.91	16.95	2,595,794	-0.15(-0.90%)
Sep 28, 2010	17.26	17.26	16.86	17.11	1,725,428	-0.04(-0.26%)
Sep 27, 2010	17.19	17.29	17.02	17.15	934,047	-0.12(-0.68%)
Sep 24, 2010	17.19	17.27	17.02	17.27	857,310	+0.33(+1.95%)
Sep 23, 2010	16.94	17.11	16.79	16.94	926,240	-0.15(-0.86%)
Sep 22, 2010	16.89	17.19	16.88	17.08	1,393,963	+0.13(+0.78%)
Sep 21, 2010	17.08	17.12	16.92	16.95	1,980,408	-0.10(-0.56%)
Sep 20, 2010	17.05	17.13	16.88	17.05	1,331,010	+0.04(+0.22%)
Sep 17, 2010	17.01	17.03	16.61	17.01	2,124,183	+0.21(+1.27%)
Sep 15, 2010	16.80	16.80	16.57	16.80	759,911	+0.05(+0.31%)
Sep 14, 2010	16.74	16.84	16.65	16.75	1,118,106	+0.01(+0.04%)
Sep 13, 2010	16.61	16.76	16.54	16.74	1,076,994	+0.12(+0.71%)
Sep 10, 2010	16.63	16.64	16.52	16.62	1,850,827	+0.04(+0.22%)
Sep 09, 2010	16.60	16.75	16.50	16.58	1,078,851	+0.04(+0.27%)
Sep 08, 2010	16.29	16.71	16.29	16.54	1,194,858	-0.28(-1.66%)
Sep 07, 2010	17.00	17.05	16.78	16.82	253	-0.34(-1.97%)
Sep 03, 2010	17.23	17.23	17.00	17.16	894,394	+0.06(+0.34%)
Sep 02, 2010	17.01	17.12	16.87	17.10	265	+0.16(+0.95%)
Sep 01, 2010	16.83	16.96	16.73	16.94	1,225,193	+0.33(+1.99%)
Aug 31, 2010	16.56	16.66	16.41	16.61	49,113	-0.02(-0.13%)
Aug 30, 2010	16.75	16.80	16.62	16.63	2,098,618	+0.07(+0.44%)
Aug 27, 2010	16.72	16.83	16.46	16.55	1,420,150	-0.12(-0.75%)
Aug 26, 2010	16.72	16.82	16.47	16.68	1,878,212	+0.02(+0.13%)
Aug 25, 2010	16.13	16.77	16.07	16.66	3,529,675	+0.52(+3.23%)
Aug 24, 2010	15.97	16.26	15.97	16.14	316	-0.04(-0.23%)
Aug 23, 2010	16.34	16.53	16.15	16.17	709,426	-0.06(-0.36%)
Aug 20, 2010	16.23	16.26	16.06	16.23	1,119,068	-0.01(-0.04%)
Aug 19, 2010	16.44	16.44	16.09	16.24	316	-0.13(-0.81%)
Aug 18, 2010	16.41	16.55	16.21	16.37	136	-0.04(-0.27%)
Aug 17, 2010	16.36	16.61	16.21	16.41	3,884,446	+0.17(+1.04%)
Aug 16, 2010	16.46	16.47	16.20	16.25	1,584,234	-0.25(-1.51%)
Aug 13, 2010	16.50	16.62	16.29	16.50	1,495,668	+0.13(+0.80%)
Aug 12, 2010	16.41	16.58	16.28	16.36	1,912,895	-0.17(-1.06%)
Aug 11, 2010	16.52	16.63	16.31	16.54	255	-0.07(-0.44%)
Aug 10, 2010	16.29	16.71	16.25	16.61	2,556,374	+0.16(+0.97%)
Aug 09, 2010	16.53	16.66	16.43	16.45	862,430	+0.03(+0.18%)
Aug 06, 2010	16.42	16.52	16.31	16.42	1,519,716	-0.04(-0.27%)
Aug 05, 2010	16.07	16.74	16.06	16.47	3,967,753	+0.76(+4.82%)
Aug 04, 2010	15.61	15.81	15.61	15.71	832,812	+0.01(+0.09%)
Aug 03, 2010	15.84	15.84	15.64	15.69	1,037,661	-0.17(-1.10%)
Aug 02, 2010	15.77	15.87	15.61	15.87	1,334,105	+0.31(+1.96%)
Jul 30, 2010	15.56	15.60	15.27	15.56	1,140,313	+0.09(+0.61%)
Jul 29, 2010	15.80	15.85	15.31	15.47	1,296,878	-0.22(-1.39%)
Jul 28, 2010	15.69	15.99	15.61	15.69	190	-0.21(-1.33%)
Jul 27, 2010	15.90	15.97	15.83	15.90	255	+0.09(+0.55%)
Jul 26, 2010	15.67	15.83	15.51	15.81	865,528	+0.28(+1.78%)
Jul 23, 2010	15.59	15.64	15.37	15.53	950,764	-0.03(-0.19%)
Jul 22, 2010	15.41	15.65	15.40	15.56	1,211,815	+0.28(+1.86%)
Jul 21, 2010	15.73	15.73	15.16	15.28	1,367,704	-0.34(-2.19%)
Jul 20, 2010	15.62	15.64	15.17	15.62	195	+0.29(+1.90%)
Jul 19, 2010	15.29	15.43	15.24	15.33	634,999	+0.16(+1.06%)
Jul 16, 2010	15.17	15.58	15.12	15.17	1,000,315	-0.38(-2.43%)
Jul 15, 2010	15.50	15.60	15.34	15.55	1,016,448	+0.06(+0.38%)
Jul 14, 2010	15.28	15.55	15.26	15.49	1,110,043	+0.12(+0.76%)
Jul 13, 2010	15.47	15.48	15.22	15.37	1,466,666	+0.04(+0.28%)
Jul 12, 2010	15.48	15.53	15.28	15.33	657,542	-0.12(-0.80%)
Jul 09, 2010	15.45	15.48	15.37	15.45	1,109,671	+0.01(+0.09%)
Jul 08, 2010	15.37	15.44	15.28	15.44	1,296,146	+0.09(+0.62%)
Jul 07, 2010	14.81	15.36	14.81	15.35	1,418,999	+0.58(+3.89%)
Jul 06, 2010	14.76	14.85	14.59	14.77	233	+0.19(+1.30%)
Jul 02, 2010	14.58	14.75	14.50	14.58	1,215,372	+0.02(+0.15%)
Jul 01, 2010	15.03	15.03	14.56	14.56	2,159,653	-0.44(-2.91%)
Jun 30, 2010	15.05	15.24	14.93	15.00	2,551	-0.12(-0.77%)
Jun 29, 2010	15.31	15.31	15.02	15.11	32,321	-0.19(-1.24%)
Jun 25, 2010	15.30	15.36	14.97	15.30	7,763,454	+0.16(+1.06%)
Jun 24, 2010	15.27	15.49	15.13	15.14	1,422,152	-0.12(-0.81%)
Jun 23, 2010	15.34	15.41	15.15	15.27	2,230,584	-0.09(-0.62%)
Jun 22, 2010	15.56	15.69	15.35	15.36	1,573,879	-0.25(-1.63%)
Jun 21, 2010	15.88	15.88	15.54	15.61	1,468,604	-0.21(-1.33%)
Jun 18, 2010	15.83	15.83	15.24	15.83	4,939,090	+0.47(+3.08%)
Jun 17, 2010	15.26	15.38	15.12	15.35	1,151,801	+0.15(+0.96%)
Jun 16, 2010	15.06	15.27	14.98	15.21	1,157,824	+0.02(+0.14%)
Jun 15, 2010	15.04	15.24	15.06	15.18	1,629,768	+0.15(+0.97%)
Jun 14, 2010	14.67	15.17	14.67	15.04	3,314,463	+0.41(+2.79%)
Jun 11, 2010	14.53	14.67	14.52	14.63	1,774,887	+0.07(+0.45%)
Jun 10, 2010	14.80	14.89	14.50	14.57	2,388,167	-0.07(-0.45%)
Jun 09, 2010	14.74	14.76	14.57	14.63	1,489,998	-0.08(-0.54%)
Jun 08, 2010	14.61	14.71	14.44	14.71	2,072,146	+0.21(+1.46%)
Jun 07, 2010	14.57	14.71	14.49	14.50	1,245,470	+0.00(+0.00%)
Jun 04, 2010	14.50	14.65	14.40	14.50	1,456,805	-0.36(-2.40%)
Jun 03, 2010	14.84	14.89	14.67	14.86	970,896	+0.14(+0.94%)
Jun 02, 2010	14.66	14.75	14.56	14.72	985,443	+0.15(+1.00%)
Jun 01, 2010	14.78	14.84	14.56	14.57	886,210	-0.23(-1.57%)
May 28, 2010	14.81	14.97	14.63	14.81	1,020,940	+0.04(+0.30%)
May 27, 2010	14.78	14.81	14.63	14.76	731,357	+0.20(+1.40%)
May 26, 2010	14.63	14.78	14.49	14.56	1,357,876	-0.01(-0.05%)
May 25, 2010	14.34	14.60	14.13	14.57	1,907,743	-0.03(-0.20%)
May 24, 2010	14.62	14.91	14.54	14.60	1,023,843	-0.03(-0.20%)
May 21, 2010	14.44	14.62	14.36	14.62	1,832,582	+0.10(+0.70%)
May 20, 2010	14.57	14.73	14.50	14.52	2,163,705	-0.51(-3.39%)
May 19, 2010	15.16	15.27	14.79	15.03	1,976,330	-0.20(-1.29%)
May 18, 2010	15.53	15.73	15.18	15.23	16,591	-0.27(-1.74%)
May 17, 2010	15.61	15.76	15.36	15.50	1,067,434	-0.07(-0.42%)
May 14, 2010	15.56	15.65	15.35	15.56	1,243,238	-0.12(-0.74%)
May 13, 2010	15.56	15.95	15.56	15.68	2,486,630	+0.04(+0.23%)
May 12, 2010	15.59	15.75	15.50	15.64	1,946,554	+0.04(+0.23%)
May 11, 2010	15.72	15.85	15.61	15.61	1,303,394	-0.20(-1.28%)
May 10, 2010	15.63	15.82	15.59	15.81	3,073,180	+0.88(+5.89%)
May 07, 2010	15.45	15.67	14.78	14.93	2,966,186	-0.50(-3.22%)
May 06, 2010	15.80	15.92	15.02	15.43	2,950,748	-0.42(-2.64%)
May 05, 2010	15.77	15.88	15.61	15.85	2,551,476	-0.01(-0.09%)
May 04, 2010	15.72	15.88	15.54	15.86	2,489,776	+0.04(+0.27%)