American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.67	33.62	32.55	33.24	1,898,888	+0.78(+2.41%)
Jun 26, 2013	32.51	32.74	32.44	32.46	604,031	+0.10(+0.32%)
Jun 25, 2013	31.99	32.51	31.95	32.35	1,050,942	+0.59(+1.85%)
Jun 24, 2013	31.44	31.96	31.40	31.76	964,591	-0.04(-0.13%)
Jun 21, 2013	31.98	32.13	31.40	31.80	1,573,770	-0.10(-0.30%)
Jun 20, 2013	32.39	32.59	31.78	31.90	977,797	-0.86(-2.63%)
Jun 19, 2013	33.23	33.31	32.73	32.76	1,062,029	-0.42(-1.26%)
Jun 18, 2013	33.15	33.35	33.05	33.18	1,166,382	+0.09(+0.27%)
Jun 17, 2013	33.21	33.51	33.01	33.09	1,661,289	+0.03(+0.10%)
Jun 14, 2013	32.84	33.06	32.76	33.06	933,567	+0.10(+0.32%)
Jun 13, 2013	32.57	33.05	32.46	32.96	1,334,277	+0.31(+0.96%)
Jun 12, 2013	32.49	32.83	32.48	32.64	2,264,571	+0.51(+1.58%)
Jun 11, 2013	31.89	32.22	31.85	32.13	1,009,297	+0.03(+0.10%)
Jun 10, 2013	32.17	32.21	31.84	32.10	738,218	-0.04(-0.13%)
Jun 07, 2013	32.31	32.49	31.81	32.14	1,059,712	-0.12(-0.37%)
Jun 06, 2013	31.97	32.30	31.80	32.26	936,600	+0.33(+1.03%)
Jun 05, 2013	31.96	32.13	31.58	31.93	1,272,692	-0.16(-0.50%)
Jun 04, 2013	32.47	32.64	31.86	32.09	1,282,042	-0.40(-1.24%)
Jun 03, 2013	32.30	32.87	32.14	32.50	1,106,065	+0.30(+0.93%)
May 31, 2013	32.94	33.09	32.18	32.20	1,829,890	-0.78(-2.37%)
May 30, 2013	33.00	33.48	32.98	32.98	963,806	-0.02(-0.05%)
May 29, 2013	33.47	33.53	32.84	33.00	1,775,597	-0.54(-1.61%)
May 28, 2013	33.51	33.94	33.39	33.54	991,631	+0.22(+0.65%)
May 24, 2013	33.65	33.68	33.27	33.32	996,040	-0.38(-1.12%)
May 23, 2013	33.64	33.88	33.26	33.70	1,394,849	-0.19(-0.55%)
May 22, 2013	34.30	34.34	33.86	33.88	1,803,269	-0.31(-0.90%)
May 21, 2013	34.18	34.42	34.10	34.19	1,583,958	-0.02(-0.07%)
May 20, 2013	34.05	34.21	33.94	34.21	1,063,353	+0.04(+0.12%)
May 17, 2013	34.17	34.30	33.98	34.17	633,017	+0.14(+0.40%)
May 16, 2013	34.28	34.37	34.01	34.04	802,642	-0.19(-0.56%)
May 15, 2013	33.95	34.25	33.95	34.23	1,541,641	+0.61(+1.81%)
May 13, 2013	33.45	33.69	33.32	33.62	1,074,727	-0.04(-0.12%)
May 10, 2013	34.04	34.09	33.53	33.66	968,858	+0.12(+0.36%)
May 09, 2013	33.80	34.51	33.52	33.54	1,887,848	+0.12(+0.36%)
May 08, 2013	32.82	33.45	32.68	33.42	1,197,808	-0.20(-0.60%)
May 07, 2013	33.28	33.72	33.14	33.62	1,205,832	+0.25(+0.74%)
May 06, 2013	33.44	33.54	33.29	33.37	971,562	-0.17(-0.50%)
May 03, 2013	33.88	33.90	33.54	33.54	767,199	-0.20(-0.59%)
May 02, 2013	33.53	33.82	33.48	33.74	885,525	+0.30(+0.89%)
May 01, 2013	33.43	33.84	33.33	33.45	1,026,654	-0.10(-0.29%)
Apr 30, 2013	33.13	33.54	33.00	33.54	1,173,954	+0.42(+1.28%)
Apr 29, 2013	33.05	33.25	32.91	33.12	647,426	+0.15(+0.46%)
Apr 26, 2013	32.97	33.15	32.89	32.97	845,778	-0.18(-0.56%)
Apr 25, 2013	32.97	33.26	32.92	33.15	866,598	+0.19(+0.58%)
Apr 24, 2013	33.30	33.37	32.81	32.96	1,553,795	-0.01(-0.02%)
Apr 23, 2013	33.26	33.37	32.81	32.97	1,395,648	-0.35(-1.06%)
Apr 22, 2013	33.61	33.63	33.13	33.32	814,007	-0.33(-0.98%)
Apr 19, 2013	33.57	33.92	33.46	33.65	819,509	+0.14(+0.43%)
Apr 18, 2013	33.65	33.78	33.32	33.50	1,148,537	-0.07(-0.21%)
Apr 17, 2013	33.69	33.80	33.13	33.57	1,152,331	-0.29(-0.85%)
Apr 16, 2013	33.15	33.91	33.12	33.86	1,065,096	+0.84(+2.55%)
Apr 15, 2013	33.85	33.97	32.87	33.02	1,274,131	-0.90(-2.64%)
Apr 12, 2013	33.72	34.06	33.68	33.92	610,029	+0.04(+0.12%)
Apr 11, 2013	33.95	33.97	33.68	33.88	843,997	+0.10(+0.28%)
Apr 10, 2013	33.51	33.83	33.37	33.78	874,801	+0.43(+1.30%)
Apr 09, 2013	33.60	33.60	33.29	33.35	793,960	-0.16(-0.48%)
Apr 08, 2013	33.15	33.52	32.87	33.51	848,522	+0.30(+0.89%)
Apr 05, 2013	32.93	33.24	32.65	33.21	910,416	+0.06(+0.17%)
Apr 04, 2013	33.02	33.21	32.92	33.16	742,429	+0.23(+0.71%)
Apr 03, 2013	33.25	33.25	32.61	32.93	991,516	-0.21(-0.63%)
Apr 02, 2013	33.07	33.23	32.94	33.13	609,237	+0.08(+0.24%)
Apr 01, 2013	33.17	33.30	32.71	33.05	734,726	-0.14(-0.41%)
Mar 28, 2013	32.93	33.20	32.87	33.19	1,158,063	+0.33(+1.00%)
Mar 27, 2013	32.76	32.95	32.57	32.86	945,782	+0.06(+0.20%)
Mar 26, 2013	32.81	32.92	32.73	32.80	1,142,137	+0.06(+0.20%)
Mar 25, 2013	32.77	33.03	32.48	32.73	1,004,034	+0.08(+0.25%)
Mar 22, 2013	32.52	32.84	32.38	32.65	665,980	+0.13(+0.39%)
Mar 21, 2013	32.44	32.68	32.12	32.52	713,438	-0.06(-0.20%)
Mar 20, 2013	32.44	32.75	32.39	32.59	781,486	+0.22(+0.69%)
Mar 19, 2013	32.24	32.40	32.16	32.36	623,776	+0.15(+0.47%)
Mar 18, 2013	31.89	32.24	31.88	32.21	846,642	-0.03(-0.10%)
Mar 15, 2013	32.09	32.24	31.89	32.24	2,993,641	+0.21(+0.65%)
Mar 14, 2013	32.08	32.22	31.82	32.04	1,076,764	-0.11(-0.35%)
Mar 13, 2013	32.14	32.32	32.05	32.15	1,118,467	+0.01(+0.02%)
Mar 12, 2013	32.40	32.41	32.03	32.14	1,558,923	-0.18(-0.57%)
Mar 11, 2013	32.20	32.40	32.00	32.32	1,068,454	+0.20(+0.62%)
Mar 08, 2013	31.64	32.16	31.61	32.12	860,894	+0.44(+1.39%)
Mar 07, 2013	31.69	32.04	31.54	31.68	1,532,164	-0.40(-1.25%)
Mar 06, 2013	32.08	32.22	31.86	32.08	768,294	-0.14(-0.45%)
Mar 05, 2013	32.40	32.59	32.17	32.23	1,470,734	-0.02(-0.07%)
Mar 04, 2013	31.76	32.25	31.62	32.25	1,277,513	+0.56(+1.77%)
Mar 01, 2013	31.64	31.95	31.37	31.69	1,235,146	+0.10(+0.30%)
Feb 28, 2013	31.57	31.72	31.44	31.60	1,317,674	+0.06(+0.20%)
Feb 27, 2013	31.70	31.74	31.00	31.53	990,502	-0.05(-0.15%)
Feb 26, 2013	31.52	31.83	31.40	31.58	882,203	-0.31(-0.98%)
Feb 22, 2013	31.64	31.90	31.54	31.89	603,275	+0.30(+0.94%)
Feb 21, 2013	31.61	31.90	31.46	31.60	620,280	-0.06(-0.20%)
Feb 20, 2013	31.68	31.90	31.61	31.66	817,973	-0.18(-0.55%)
Feb 19, 2013	31.43	31.84	31.36	31.84	1,030,891	+0.46(+1.48%)
Feb 15, 2013	31.32	31.39	31.12	31.37	740,426	+0.02(+0.05%)
Feb 14, 2013	31.48	31.58	31.31	31.36	441,168	-0.21(-0.66%)
Feb 13, 2013	31.60	31.64	31.40	31.56	576,773	+0.15(+0.48%)
Feb 12, 2013	31.24	31.48	31.15	31.41	594,653	+0.14(+0.46%)
Feb 11, 2013	31.36	31.52	31.20	31.27	781,238	-0.11(-0.36%)
Feb 08, 2013	31.23	31.42	31.08	31.38	732,869	+0.15(+0.49%)
Feb 07, 2013	31.16	31.50	30.80	31.23	1,036,460	+0.36(+1.17%)
Feb 06, 2013	30.49	30.88	30.47	30.87	1,511,423	+0.38(+1.23%)
Feb 04, 2013	30.57	30.73	30.48	30.49	1,085,150	-0.27(-0.89%)
Feb 01, 2013	30.85	30.96	30.69	30.76	1,325,005	+0.10(+0.34%)
Jan 31, 2013	30.70	30.91	30.62	30.66	1,266,564	-0.14(-0.47%)
Jan 30, 2013	30.83	31.04	30.67	30.80	1,728,043	-0.05(-0.16%)
Jan 29, 2013	30.31	30.90	30.31	30.85	2,653,305	+0.58(+1.93%)
Jan 28, 2013	29.99	30.39	29.76	30.27	2,182,748	+0.31(+1.04%)
Jan 25, 2013	30.87	31.15	29.60	29.95	4,657,991	-0.95(-3.08%)
Jan 24, 2013	30.67	30.99	30.47	30.91	873,137	+0.20(+0.65%)
Jan 23, 2013	30.55	30.75	30.51	30.71	600,573	+0.06(+0.18%)
Jan 22, 2013	30.51	30.83	30.33	30.65	781,976	+0.29(+0.95%)
Jan 18, 2013	30.33	30.43	30.23	30.36	850,450	+0.13(+0.42%)
Jan 17, 2013	30.28	30.33	30.07	30.23	888,045	+0.06(+0.19%)
Jan 16, 2013	30.19	30.32	29.93	30.18	826,849	-0.12(-0.40%)
Jan 15, 2013	30.28	30.37	30.19	30.30	889,290	-0.08(-0.26%)
Jan 14, 2013	30.69	30.69	30.27	30.38	1,088,762	-0.34(-1.10%)
Jan 11, 2013	30.17	30.75	30.15	30.71	922,883	+0.59(+1.97%)
Jan 10, 2013	30.08	30.40	29.99	30.12	1,037,920	+0.15(+0.51%)
Jan 09, 2013	29.96	30.06	29.87	29.97	1,053,135	+0.07(+0.24%)
Jan 08, 2013	29.99	30.17	29.87	29.90	1,250,289	-0.13(-0.43%)
Jan 07, 2013	30.43	30.46	29.98	30.03	1,306,227	-0.52(-1.70%)
Jan 04, 2013	30.48	30.64	30.43	30.55	1,023,766	+0.02(+0.08%)
Jan 03, 2013	30.53	30.62	30.27	30.52	1,180,517	+0.09(+0.29%)
Jan 02, 2013	30.10	30.43	29.74	30.43	1,372,797	+0.70(+2.34%)
Dec 31, 2012	29.46	29.83	29.28	29.74	1,183,307	+0.31(+1.06%)
Dec 28, 2012	29.51	29.66	29.33	29.43	755,920	-0.05(-0.16%)
Dec 27, 2012	29.48	29.71	29.29	29.47	952,344	-0.06(-0.19%)
Dec 26, 2012	29.87	29.87	29.43	29.53	871,660	-0.34(-1.13%)
Dec 24, 2012	29.62	29.96	29.44	29.87	427,556	+0.19(+0.65%)
Dec 21, 2012	29.58	29.87	29.37	29.67	3,196,418	-0.06(-0.22%)
Dec 20, 2012	29.86	29.91	29.63	29.74	1,371,348	-0.12(-0.40%)
Dec 19, 2012	30.18	30.25	29.75	29.86	1,951,392	-0.38(-1.25%)
Dec 18, 2012	30.29	30.57	30.10	30.23	1,152,124	-0.02(-0.05%)
Dec 17, 2012	29.88	30.29	29.69	30.25	1,378,010	+0.45(+1.52%)
Dec 14, 2012	29.99	30.10	29.73	29.80	908,869	-0.26(-0.87%)
Dec 13, 2012	30.34	30.36	29.93	30.06	982,622	-0.31(-1.02%)
Dec 12, 2012	30.32	30.63	30.19	30.37	1,224,636	+0.20(+0.66%)
Dec 11, 2012	30.37	30.43	29.96	30.17	915,694	-0.12(-0.39%)
Dec 10, 2012	30.13	30.39	30.00	30.29	804,161	+0.25(+0.82%)
Dec 07, 2012	30.01	30.15	29.80	30.04	683,667	+0.11(+0.37%)
Dec 06, 2012	30.23	30.23	29.70	29.93	1,152,160	-0.24(-0.79%)
Dec 05, 2012	30.14	30.21	29.63	30.17	1,335,424	-0.04(-0.13%)
Dec 04, 2012	30.31	30.35	30.09	30.21	780,943	-0.16(-0.52%)
Nov 30, 2012	30.35	30.44	30.12	30.37	1,316,957	+0.14(+0.47%)
Nov 29, 2012	30.05	30.34	29.89	30.23	801,855	+0.16(+0.53%)
Nov 28, 2012	29.69	30.16	29.53	30.07	878,597	+0.19(+0.64%)
Nov 27, 2012	29.67	30.00	29.50	29.88	943,889	+0.12(+0.40%)
Nov 26, 2012	29.41	29.84	29.41	29.76	1,198,545	+0.21(+0.70%)
Nov 23, 2012	29.61	29.84	29.34	29.55	480,411	-0.10(-0.35%)
Nov 21, 2012	29.75	29.84	29.38	29.65	995,031	-0.01(-0.03%)
Nov 20, 2012	29.33	29.69	29.33	29.66	1,080,608	+0.23(+0.78%)
Nov 19, 2012	29.80	29.80	29.34	29.43	895,652	-0.03(-0.11%)
Nov 16, 2012	29.16	29.64	29.05	29.46	1,641,378	+0.32(+1.09%)
Nov 15, 2012	29.11	29.25	28.99	29.14	2,222,985	+0.10(+0.33%)
Nov 14, 2012	29.02	29.20	28.60	29.05	1,470,253	+0.05(+0.16%)
Nov 13, 2012	28.64	29.26	28.62	29.00	717,456	+0.14(+0.49%)
Nov 12, 2012	28.94	29.04	28.61	28.86	690,063	-0.02(-0.08%)
Nov 09, 2012	28.74	29.04	28.63	28.88	799,873	+0.04(+0.14%)
Nov 08, 2012	28.80	29.44	28.63	28.84	812,448	-0.04(-0.14%)
Nov 07, 2012	29.40	29.40	28.76	28.88	1,375,508	-0.55(-1.88%)
Nov 06, 2012	28.74	29.51	28.74	29.44	857,780	+0.59(+2.05%)
Nov 05, 2012	28.76	29.04	28.49	28.84	519,759	+0.00(+0.00%)
Nov 02, 2012	29.10	29.14	28.79	28.84	701,151	-0.07(-0.25%)
Nov 01, 2012	29.08	29.18	28.65	28.91	865,165	-0.12(-0.41%)
Oct 31, 2012	28.84	29.14	28.68	29.03	1,014,631	+0.06(+0.22%)
Oct 26, 2012	29.00	28.97	28.97	28.97	586,165	-0.08(-0.27%)
Oct 25, 2012	29.14	29.19	28.88	29.05	719,077	+0.02(+0.08%)
Oct 24, 2012	28.82	29.18	28.59	29.02	793,228	+0.18(+0.63%)
Oct 23, 2012	29.12	29.21	28.74	28.84	1,367,600	-0.62(-2.09%)
Oct 19, 2012	29.36	29.56	29.24	29.46	1,099,656	+0.01(+0.03%)
Oct 18, 2012	29.47	29.58	29.29	29.45	779,574	-0.02(-0.08%)
Oct 17, 2012	28.82	29.53	28.70	29.48	929,580	+0.78(+2.73%)
Oct 16, 2012	28.74	28.80	28.45	28.69	1,176,144	+0.09(+0.30%)
Oct 15, 2012	28.75	28.76	28.50	28.61	903,810	-0.09(-0.33%)
Oct 12, 2012	28.91	29.06	28.59	28.70	983,175	-0.27(-0.93%)
Oct 11, 2012	29.25	29.25	28.87	28.97	781,717	-0.10(-0.35%)
Oct 10, 2012	28.96	29.27	28.85	29.07	674,053	+0.03(+0.11%)
Oct 09, 2012	29.42	29.48	28.86	29.04	674,245	-0.32(-1.10%)
Oct 08, 2012	29.33	29.39	29.21	29.36	383,309	-0.06(-0.21%)
Oct 05, 2012	29.46	29.56	29.29	29.43	457,384	+0.05(+0.16%)
Oct 04, 2012	29.29	29.48	29.13	29.38	771,230	+0.16(+0.54%)
Oct 03, 2012	29.12	29.31	28.99	29.22	711,074	+0.13(+0.43%)
Oct 02, 2012	29.18	29.38	28.89	29.10	847,350	+0.09(+0.33%)
Oct 01, 2012	29.22	29.35	28.86	29.00	795,797	-0.28(-0.97%)
Sep 28, 2012	29.10	29.32	28.99	29.29	814,678	+0.13(+0.43%)
Sep 27, 2012	29.06	29.18	28.80	29.16	841,274	+0.08(+0.27%)
Sep 26, 2012	29.27	29.37	28.99	29.08	883,510	-0.16(-0.54%)
Sep 25, 2012	29.45	29.63	29.18	29.24	934,993	-0.23(-0.78%)
Sep 24, 2012	29.00	29.55	29.00	29.47	960,779	+0.38(+1.30%)
Sep 21, 2012	29.06	29.36	29.00	29.09	1,053,124	+0.08(+0.27%)
Sep 20, 2012	29.07	29.19	28.85	29.01	1,570,184	+0.27(+0.93%)
Sep 19, 2012	28.65	28.87	28.55	28.74	998,196	+0.21(+0.72%)
Sep 18, 2012	28.05	28.57	28.05	28.53	1,326,222	+0.37(+1.32%)
Sep 17, 2012	28.33	28.52	28.09	28.16	1,586,773	-0.17(-0.61%)
Sep 14, 2012	29.36	29.36	28.30	28.34	2,847,854	-1.05(-3.58%)
Sep 13, 2012	29.55	29.55	29.24	29.39	1,525,660	-0.07(-0.24%)
Sep 12, 2012	29.92	29.92	29.36	29.46	928,265	-0.09(-0.29%)
Sep 11, 2012	29.45	29.60	29.36	29.55	861,967	+0.06(+0.21%)
Sep 10, 2012	29.55	29.63	29.37	29.48	1,086,775	+0.02(+0.08%)
Sep 07, 2012	29.78	29.82	29.34	29.46	1,525,681	-0.32(-1.06%)
Sep 06, 2012	29.33	29.78	29.29	29.78	1,134,888	+0.59(+2.03%)
Sep 05, 2012	29.44	29.49	29.01	29.18	1,115,771	-0.36(-1.20%)
Sep 04, 2012	29.24	29.66	29.10	29.54	977,851	+0.40(+1.38%)
Aug 31, 2012	29.32	29.41	29.10	29.14	1,037,171	-0.09(-0.32%)
Aug 30, 2012	29.48	29.55	29.20	29.23	735,564	-0.29(-0.99%)
Aug 29, 2012	29.61	29.74	29.45	29.52	660,310	-0.03(-0.11%)
Aug 27, 2012	29.55	29.68	29.44	29.55	467,114	+0.01(+0.03%)
Aug 24, 2012	29.40	29.63	29.35	29.55	630,933	+0.13(+0.46%)
Aug 23, 2012	29.48	29.48	29.21	29.41	1,027,894	-0.08(-0.27%)
Aug 22, 2012	29.33	29.57	29.25	29.49	1,025,653	+0.06(+0.22%)
Aug 21, 2012	29.67	29.85	29.41	29.43	1,198,030	-0.21(-0.69%)
Aug 20, 2012	29.84	29.95	29.36	29.63	1,348,810	-0.22(-0.74%)
Aug 17, 2012	30.06	30.10	29.79	29.85	958,450	-0.20(-0.66%)
Aug 16, 2012	30.30	30.42	29.89	30.05	1,500,402	-0.25(-0.83%)
Aug 15, 2012	30.19	30.34	30.15	30.30	1,002,182	+0.19(+0.63%)
Aug 14, 2012	29.91	30.20	29.91	30.12	949,375	+0.15(+0.50%)
Aug 13, 2012	29.94	30.02	29.73	29.97	712,311	+0.10(+0.34%)
Aug 10, 2012	30.01	30.03	29.78	29.86	1,175,636	-0.06(-0.21%)
Aug 09, 2012	29.48	30.02	29.45	29.93	1,405,746	+0.52(+1.77%)
Aug 08, 2012	29.83	29.89	29.16	29.40	1,905,915	-0.54(-1.79%)
Aug 07, 2012	30.30	30.42	29.93	29.94	1,062,711	-0.21(-0.71%)
Aug 06, 2012	29.96	30.34	29.80	30.15	1,179,534	+0.43(+1.44%)
Aug 03, 2012	29.65	31.12	28.81	29.73	1,486,927	+1.08(+3.78%)
Aug 02, 2012	28.69	28.80	28.41	28.65	958,797	+0.00(+0.00%)
Aug 01, 2012	28.73	29.24	28.57	28.65	1,193,076	+0.00(+0.00%)
Jul 31, 2012	28.95	29.03	28.62	28.65	977,416	-0.36(-1.25%)
Jul 30, 2012	28.92	29.21	28.84	29.01	691,126	+0.06(+0.22%)
Jul 27, 2012	28.57	29.02	28.45	28.95	1,441,981	+0.56(+1.98%)
Jul 26, 2012	28.37	28.53	28.05	28.38	825,372	+0.22(+0.79%)
Jul 25, 2012	28.70	28.72	28.11	28.16	871,893	-0.49(-1.71%)
Jul 24, 2012	28.70	28.70	28.41	28.65	738,751	-0.06(-0.19%)
Jul 23, 2012	28.35	28.79	28.06	28.71	1,088,448	+0.21(+0.72%)
Jul 20, 2012	28.29	28.57	28.23	28.50	610,343	+0.11(+0.39%)
Jul 19, 2012	28.45	28.45	28.19	28.39	380,198	-0.05(-0.17%)
Jul 18, 2012	28.09	28.45	28.01	28.44	1,007,530	+0.31(+1.10%)
Jul 17, 2012	28.05	28.31	27.91	28.13	832,704	+0.12(+0.42%)
Jul 16, 2012	28.05	28.05	27.80	28.01	705,301	-0.04(-0.14%)
Jul 13, 2012	27.66	28.05	27.61	28.05	700,269	+0.46(+1.66%)
Jul 12, 2012	27.46	27.72	27.42	27.59	580,680	+0.02(+0.06%)
Jul 11, 2012	27.80	27.80	27.40	27.58	773,659	-0.13(-0.46%)
Jul 10, 2012	27.66	27.89	27.59	27.71	1,000,565	+0.18(+0.66%)
Jul 09, 2012	27.37	27.59	27.35	27.52	529,979	+0.09(+0.35%)
Jul 06, 2012	27.43	27.52	27.26	27.43	1,023,403	-0.01(-0.03%)
Jul 05, 2012	27.52	27.52	27.21	27.44	588,347	-0.08(-0.29%)
Jul 03, 2012	27.18	27.52	26.91	27.52	621,890	+0.32(+1.16%)