American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.95	14.07	13.62	13.80	1,638,084	-0.11(-0.78%)
Jun 29, 2009	13.86	13.93	13.71	13.91	2,555,075	+0.14(+1.00%)
Jun 26, 2009	13.60	13.81	13.43	13.77	3,013,561	+0.20(+1.49%)
Jun 25, 2009	13.51	13.70	13.49	13.57	3,526,599	+0.17(+1.29%)
Jun 24, 2009	13.55	13.57	13.27	13.39	1,041,733	-0.06(-0.43%)
Jun 23, 2009	13.50	13.70	13.38	13.45	1,790,859	+0.02(+0.16%)
Jun 22, 2009	13.29	13.50	13.29	13.43	1,119,433	+0.01(+0.11%)
Jun 19, 2009	13.50	13.50	13.18	13.42	1,373,249	+0.02(+0.16%)
Jun 18, 2009	13.17	13.41	13.14	13.39	1,349,198	+0.14(+1.03%)
Jun 17, 2009	13.30	13.36	13.14	13.26	932,869	+0.02(+0.16%)
Jun 16, 2009	13.43	13.49	13.21	13.23	1,486,064	-0.12(-0.89%)
Jun 15, 2009	13.52	13.53	13.18	13.35	1,135,049	-0.13(-0.99%)
Jun 12, 2009	13.42	13.57	13.08	13.49	1,427,293	+0.04(+0.32%)
Jun 11, 2009	13.27	13.55	13.18	13.44	1,733,732	+0.22(+1.69%)
Jun 10, 2009	12.96	13.35	12.94	13.22	2,949,802	+0.22(+1.72%)
Jun 09, 2009	12.83	13.18	12.71	13.00	3,502,241	+0.17(+1.35%)
Jun 08, 2009	12.79	12.90	12.71	12.82	4,536,820	+0.24(+1.89%)
Jun 05, 2009	12.56	12.70	12.38	12.59	22,290,520	-0.04(-0.34%)
Jun 04, 2009	12.41	13.09	12.35	12.63	3,335,970	+0.19(+1.51%)
Jun 03, 2009	12.34	12.63	12.27	12.44	1,396,811	+0.12(+1.00%)
Jun 02, 2009	12.11	12.49	11.95	12.32	1,918,781	+0.19(+1.55%)
Jun 01, 2009	12.09	12.44	12.09	12.13	1,127,781	-0.35(-2.78%)
May 29, 2009	12.41	12.48	12.27	12.48	631,748	+0.04(+0.29%)
May 28, 2009	12.35	12.49	12.21	12.44	1,362,406	+0.20(+1.65%)
May 27, 2009	12.64	12.65	12.21	12.24	651,865	-0.39(-3.09%)
May 26, 2009	12.28	12.63	12.17	12.63	1,470,910	+0.30(+2.46%)
May 22, 2009	12.43	12.53	12.27	12.33	328,329	-0.04(-0.35%)
May 21, 2009	12.45	12.54	12.28	12.37	521,384	-0.09(-0.75%)
May 20, 2009	12.56	12.64	12.42	12.46	800,376	-0.01(-0.12%)
May 19, 2009	12.46	12.56	12.30	12.48	764,392	+0.06(+0.47%)
May 18, 2009	12.48	12.59	12.35	12.42	699,879	+0.06(+0.47%)
May 15, 2009	12.65	12.66	12.33	12.36	1,103,039	-0.40(-3.11%)
May 14, 2009	12.89	13.04	12.67	12.76	530,031	-0.17(-1.34%)
May 13, 2009	13.02	13.29	12.91	12.93	1,076,176	-0.14(-1.05%)
May 12, 2009	13.36	13.55	13.04	13.07	591,341	-0.28(-2.11%)
May 11, 2009	13.34	13.54	13.29	13.35	518,164	-0.04(-0.32%)
May 08, 2009	13.36	13.54	13.18	13.39	578,765	+0.15(+1.15%)
May 07, 2009	13.34	13.34	13.16	13.24	782,312	+0.13(+0.99%)
May 06, 2009	13.00	13.21	13.00	13.11	583,210	+0.36(+2.83%)
May 05, 2009	12.71	12.76	12.31	12.75	789,290	+0.04(+0.28%)
May 04, 2009	12.39	12.71	12.28	12.71	939,818	+0.01(+0.11%)
May 01, 2009	13.00	13.10	12.67	12.70	655,030	-0.30(-2.28%)
Apr 30, 2009	13.42	13.61	12.95	13.00	612,166	-0.30(-2.28%)
Apr 29, 2009	13.10	13.42	13.00	13.30	303,985	+0.14(+1.10%)
Apr 28, 2009	13.34	13.39	13.09	13.16	375,985	-0.14(-1.03%)
Apr 27, 2009	13.00	13.39	12.87	13.29	403,351	+0.30(+2.28%)
Apr 24, 2009	13.04	13.13	12.71	13.00	622,941	-0.05(-0.39%)
Apr 23, 2009	13.16	13.16	12.92	13.05	299,927	-0.02(-0.17%)
Apr 22, 2009	13.44	13.44	13.00	13.07	513,766	-0.21(-1.58%)
Apr 21, 2009	13.44	13.50	13.23	13.28	292,103	-0.07(-0.54%)
Apr 20, 2009	13.36	13.57	13.08	13.35	408,816	-0.22(-1.60%)
Apr 17, 2009	13.39	13.57	13.33	13.57	396,007	+0.12(+0.86%)
Apr 16, 2009	12.88	13.60	12.59	13.45	592,694	+0.60(+4.66%)
Apr 15, 2009	12.79	13.00	12.71	12.85	349,730	+0.14(+1.14%)
Apr 14, 2009	12.78	13.18	12.59	12.71	446,149	-0.06(-0.51%)
Apr 13, 2009	13.03	13.16	12.64	12.77	597,827	-0.40(-3.02%)
Apr 09, 2009	13.55	13.60	12.95	13.17	408,540	-0.12(-0.87%)
Apr 08, 2009	13.09	13.44	13.01	13.29	482,331	+0.17(+1.27%)
Apr 07, 2009	13.10	13.47	12.76	13.12	508,421	-0.05(-0.38%)
Apr 06, 2009	13.21	13.51	12.82	13.17	536,884	-0.07(-0.55%)
Apr 03, 2009	13.20	13.33	13.07	13.24	182,586	+0.12(+0.88%)
Apr 02, 2009	13.17	13.72	13.07	13.13	508,159	-0.06(-0.49%)
Apr 01, 2009	13.71	13.78	13.01	13.19	559,054	-0.70(-5.04%)
Mar 31, 2009	13.44	14.03	13.13	13.89	850,797	+0.53(+4.00%)
Mar 30, 2009	13.31	13.47	12.98	13.36	676,578	-0.01(-0.05%)
Mar 26, 2009	13.36	13.37	13.18	13.36	381,469	+0.09(+0.71%)
Mar 25, 2009	13.06	13.37	13.02	13.27	298,771	+0.21(+1.60%)
Mar 24, 2009	13.04	13.60	12.96	13.06	576,033	+0.03(+0.22%)
Mar 23, 2009	13.12	13.20	12.95	13.03	562,833	-0.25(-1.85%)
Mar 20, 2009	13.35	13.57	13.08	13.28	496,516	-0.03(-0.22%)
Mar 19, 2009	13.65	13.74	12.90	13.31	640,940	-0.14(-1.07%)
Mar 18, 2009	13.08	13.63	12.65	13.45	836,119	+0.27(+2.08%)
Mar 17, 2009	13.78	13.78	13.00	13.18	517,384	-0.55(-4.00%)
Mar 16, 2009	13.23	14.08	13.13	13.73	1,070,242	+0.61(+4.68%)
Mar 13, 2009	12.12	13.25	12.12	13.11	0	+1.12(+9.33%)
Mar 12, 2009	12.11	12.27	11.86	11.99	482,871	-0.07(-0.60%)
Mar 11, 2009	12.05	12.22	11.92	12.07	324,376	+0.13(+1.09%)
Mar 10, 2009	12.19	12.30	11.80	11.94	635,575	-0.09(-0.78%)
Mar 09, 2009	12.01	12.46	11.71	12.03	769,241	-0.12(-0.95%)
Mar 06, 2009	12.41	12.66	11.95	12.14	0	-0.10(-0.82%)
Mar 05, 2009	12.20	12.41	12.10	12.25	544,742	-0.16(-1.28%)
Mar 04, 2009	12.29	12.60	12.09	12.40	585,789	-0.47(-3.65%)
Mar 02, 2009	13.28	13.44	12.75	12.87	625,390	-0.52(-3.88%)
Feb 27, 2009	13.31	13.63	12.97	13.39	0	+0.04(+0.27%)
Feb 26, 2009	13.76	13.95	13.10	13.36	817,215	-0.51(-3.70%)
Feb 25, 2009	14.22	14.32	13.81	13.87	869,440	-0.39(-2.73%)
Feb 24, 2009	14.60	14.82	13.96	14.26	583,821	-0.33(-2.28%)
Feb 23, 2009	15.00	15.09	14.42	14.59	429,901	-0.35(-2.37%)
Feb 20, 2009	14.81	15.23	14.44	14.95	473,350	-0.04(-0.24%)
Feb 19, 2009	14.85	15.15	14.82	14.98	427,045	+0.13(+0.87%)
Feb 18, 2009	15.02	15.23	14.64	14.85	491,377	-0.19(-1.25%)
Feb 17, 2009	14.73	15.16	14.58	15.04	618,690	+0.14(+0.92%)
Feb 13, 2009	15.10	15.23	14.74	14.90	312,044	-0.30(-1.95%)
Feb 12, 2009	15.27	15.53	14.84	15.20	417,079	-0.06(-0.38%)
Feb 11, 2009	15.31	15.33	15.09	15.26	482,584	-0.08(-0.52%)
Feb 10, 2009	15.44	15.55	15.27	15.34	648,046	-0.17(-1.12%)
Feb 09, 2009	15.16	15.52	15.07	15.51	581,444	+0.32(+2.14%)
Feb 06, 2009	15.02	15.34	15.02	15.18	324,923	+0.09(+0.62%)
Feb 05, 2009	14.96	15.16	14.85	15.09	341,241	+0.14(+0.92%)
Feb 04, 2009	15.23	15.34	14.79	14.95	485,559	-0.25(-1.66%)
Feb 03, 2009	14.95	15.24	14.49	15.21	647,177	+0.22(+1.45%)
Feb 02, 2009	15.28	15.31	14.90	14.99	440,475	-0.30(-1.98%)
Jan 30, 2009	15.38	15.38	15.11	15.29	0	+0.03(+0.19%)
Jan 29, 2009	15.43	15.52	15.05	15.26	484,101	-0.16(-1.03%)
Jan 28, 2009	15.41	15.43	15.29	15.42	302,884	+0.06(+0.42%)
Jan 27, 2009	15.21	15.45	15.10	15.36	597,431	+0.30(+2.01%)
Jan 26, 2009	14.98	15.29	14.93	15.05	342,733	+0.05(+0.34%)
Jan 23, 2009	14.82	15.08	14.71	15.00	373,564	+0.06(+0.39%)
Jan 22, 2009	14.97	15.02	14.69	14.95	268,636	-0.06(-0.43%)
Jan 21, 2009	14.84	15.01	14.44	15.01	452,810	+0.31(+2.11%)
Jan 20, 2009	14.79	14.97	14.48	14.70	432,575	-0.06(-0.44%)
Jan 16, 2009	14.78	15.09	14.59	14.77	390,389	+0.08(+0.54%)
Jan 15, 2009	14.48	14.79	14.32	14.69	484,663	+0.32(+2.21%)
Jan 14, 2009	14.41	14.55	14.25	14.37	578,541	-0.13(-0.90%)
Jan 13, 2009	14.33	14.59	14.16	14.50	479,586	+0.17(+1.21%)
Jan 12, 2009	15.08	15.08	14.22	14.33	503,983	-0.63(-4.20%)
Jan 09, 2009	14.73	15.07	14.51	14.95	352,759	+0.38(+2.58%)
Jan 08, 2009	14.46	14.94	14.46	14.58	554,555	+0.12(+0.85%)
Jan 07, 2009	14.52	14.81	14.33	14.46	445,752	-0.34(-2.29%)
Jan 06, 2009	14.93	14.93	14.43	14.79	483,900	+0.00(+0.00%)
Jan 05, 2009	15.13	15.26	14.52	14.79	340,233	-0.45(-2.98%)
Jan 02, 2009	15.26	15.30	14.87	15.25	0	+0.17(+1.15%)
Jan 01, 2009	14.64	15.20	14.55	15.08	0	+0.00(+0.00%)
Dec 31, 2008	14.64	15.20	14.55	15.08	679,221	+0.82(+5.72%)
Dec 30, 2008	15.16	15.40	14.26	14.26	1,685,409	-0.86(-5.68%)
Dec 29, 2008	15.60	15.60	14.51	15.12	596,826	-0.61(-3.86%)
Dec 26, 2008	15.99	15.99	15.29	15.73	370,871	-0.10(-0.64%)
Dec 24, 2008	16.14	16.14	15.66	15.83	243,578	-0.17(-1.08%)
Dec 23, 2008	15.94	16.11	15.62	16.00	725,761	+0.07(+0.45%)
Dec 22, 2008	15.38	15.96	15.23	15.93	870,307	+0.70(+4.60%)
Dec 19, 2008	14.96	15.34	14.57	15.23	1,140,513	+0.25(+1.69%)
Dec 18, 2008	15.47	15.47	14.90	14.97	735,983	-0.78(-4.95%)
Dec 17, 2008	15.00	15.91	14.88	15.75	875,785	+0.64(+4.20%)
Dec 16, 2008	15.11	15.16	14.71	15.12	984,691	+0.22(+1.45%)
Dec 15, 2008	14.91	15.10	14.77	14.90	557,794	+0.17(+1.13%)
Dec 12, 2008	14.77	14.98	14.46	14.74	503,778	-0.21(-1.40%)
Dec 11, 2008	15.00	15.13	14.54	14.95	681,038	+0.02(+0.14%)
Dec 10, 2008	14.88	15.11	14.50	14.92	388,671	-0.04(-0.24%)
Dec 09, 2008	15.31	15.49	14.88	14.96	581,213	-0.17(-1.15%)
Dec 08, 2008	15.14	15.40	14.87	15.13	897,674	+0.34(+2.29%)
Dec 05, 2008	14.44	15.14	14.27	14.79	875,408	+0.16(+1.09%)
Dec 04, 2008	14.44	14.79	14.15	14.64	582,121	+0.04(+0.30%)
Dec 03, 2008	14.34	14.80	13.39	14.59	721,337	+0.90(+6.54%)
Dec 02, 2008	13.96	14.07	12.89	13.70	1,668,557	-0.07(-0.52%)
Dec 01, 2008	14.37	14.43	13.69	13.77	557,611	-0.87(-5.97%)
Nov 28, 2008	14.61	14.90	14.46	14.64	305,496	+0.13(+0.90%)
Nov 26, 2008	14.74	14.91	14.23	14.51	584,837	-0.52(-3.46%)
Nov 25, 2008	15.10	15.52	14.78	15.03	2,742,627	+0.09(+0.63%)
Nov 24, 2008	14.48	15.09	14.06	14.94	758,524	+0.50(+3.45%)
Nov 21, 2008	13.77	14.44	13.68	14.44	749,103	+0.79(+5.82%)
Nov 20, 2008	13.77	14.33	13.61	13.65	931,502	-0.29(-2.07%)
Nov 19, 2008	14.25	14.70	13.74	13.94	909,699	-0.45(-3.16%)
Nov 18, 2008	14.09	14.39	13.80	14.39	763,704	+0.27(+1.94%)
Nov 17, 2008	13.81	14.28	13.81	14.12	449,579	+0.04(+0.26%)
Nov 14, 2008	14.61	14.74	14.07	14.08	946,855	-1.00(-6.61%)
Nov 13, 2008	13.82	15.08	13.64	15.08	793,925	+1.41(+10.30%)
Nov 12, 2008	14.24	14.51	13.60	13.67	948,637	-0.62(-4.35%)
Nov 11, 2008	13.75	14.38	13.70	14.29	712,965	+0.26(+1.85%)
Nov 10, 2008	14.21	14.44	13.79	14.03	591,438	+0.06(+0.41%)
Nov 07, 2008	13.85	14.25	13.83	13.97	294,261	+0.30(+2.22%)
Nov 06, 2008	14.07	14.34	13.36	13.67	531,038	-0.40(-2.82%)
Nov 05, 2008	14.44	14.85	13.81	14.07	631,539	-0.48(-3.32%)
Nov 04, 2008	14.98	15.34	14.09	14.55	591,834	-0.12(-0.79%)
Nov 03, 2008	14.31	14.86	14.31	14.66	464,125	+0.02(+0.15%)
Oct 31, 2008	14.45	14.76	14.23	14.64	660,563	+0.30(+2.06%)
Oct 30, 2008	13.74	14.58	13.36	14.35	462,006	+0.87(+6.48%)
Oct 29, 2008	13.86	14.08	13.25	13.47	303,841	-0.50(-3.57%)
Oct 28, 2008	12.68	13.97	12.66	13.97	488,661	+1.58(+12.76%)
Oct 27, 2008	12.95	13.08	12.39	12.39	482,292	-0.61(-4.72%)
Oct 24, 2008	13.34	13.38	12.64	13.00	434,935	-0.53(-3.95%)
Oct 23, 2008	13.44	13.81	13.14	13.54	809,325	-0.16(-1.16%)
Oct 22, 2008	14.04	14.04	13.29	13.70	421,254	-0.52(-3.66%)
Oct 21, 2008	13.93	14.67	13.61	14.22	382,358	-0.05(-0.35%)
Oct 20, 2008	13.55	14.27	13.44	14.27	346,921	+0.45(+3.29%)
Oct 17, 2008	13.00	13.95	12.82	13.81	505,620	+0.51(+3.85%)
Oct 16, 2008	13.38	13.39	12.29	13.30	641,099	+0.23(+1.77%)
Oct 15, 2008	13.57	13.79	12.83	13.07	346,691	-0.74(-5.38%)
Oct 14, 2008	14.30	15.16	13.60	13.81	921,931	-0.19(-1.39%)
Oct 13, 2008	13.40	14.54	13.16	14.01	704,123	+0.79(+6.01%)
Oct 10, 2008	13.10	13.43	11.89	13.21	1,029,585	-0.28(-2.09%)
Oct 09, 2008	13.94	14.29	13.38	13.49	1,202,417	-0.32(-2.35%)
Oct 08, 2008	13.70	14.25	13.29	13.82	1,056,829	-0.35(-2.45%)
Oct 07, 2008	14.33	14.69	13.97	14.17	708,750	+0.07(+0.51%)
Oct 06, 2008	14.13	14.43	13.57	14.09	1,068,855	-0.30(-2.06%)
Oct 03, 2008	14.73	14.91	14.24	14.39	721,709	-0.14(-0.94%)
Oct 02, 2008	14.58	14.71	14.01	14.53	603,141	-0.04(-0.25%)
Oct 01, 2008	15.30	15.50	14.46	14.56	727,373	-0.96(-6.19%)
Sep 30, 2008	14.76	15.74	14.03	15.52	1,622,662	+1.01(+6.97%)
Sep 29, 2008	13.84	14.60	13.54	14.51	1,413,824	+0.69(+4.96%)
Sep 26, 2008	14.24	14.53	13.78	13.83	0	-0.61(-4.25%)
Sep 25, 2008	14.20	14.56	14.09	14.44	421,549	+0.29(+2.04%)
Sep 24, 2008	14.17	14.26	13.88	14.15	723,895	+0.19(+1.34%)
Sep 23, 2008	14.31	14.31	13.76	13.96	537,323	-0.23(-1.63%)
Sep 22, 2008	14.44	14.69	14.19	14.20	435,014	-0.25(-1.70%)
Sep 19, 2008	15.35	15.35	14.13	14.44	0	-0.14(-0.99%)
Sep 18, 2008	14.45	14.67	14.14	14.59	783,638	+0.21(+1.46%)
Sep 17, 2008	14.77	14.87	14.25	14.38	513,566	-0.32(-2.21%)
Sep 16, 2008	14.56	14.86	14.20	14.70	583,461	+0.04(+0.30%)
Sep 15, 2008	15.16	15.38	14.64	14.66	559,343	-0.53(-3.47%)
Sep 12, 2008	15.14	15.40	15.13	15.18	320,684	-0.03(-0.19%)
Sep 11, 2008	15.23	15.26	15.02	15.21	453,560	-0.01(-0.05%)
Sep 10, 2008	14.80	15.25	14.80	15.22	819,581	+0.31(+2.08%)
Sep 09, 2008	15.05	15.33	14.91	14.91	716,660	-0.19(-1.24%)
Sep 08, 2008	15.52	15.52	14.97	15.10	528,931	-0.04(-0.29%)
Sep 05, 2008	15.36	15.36	14.86	15.14	0	-0.36(-2.33%)
Sep 04, 2008	15.72	15.97	15.50	15.50	566,756	-0.29(-1.83%)
Sep 03, 2008	16.37	16.46	15.61	15.79	409,059	-0.67(-4.08%)
Sep 02, 2008	16.61	16.61	15.92	16.46	903,473	-0.11(-0.65%)
Aug 29, 2008	15.77	16.69	15.55	16.57	1,397,313	+0.61(+3.80%)
Aug 28, 2008	15.80	16.07	15.23	15.96	531,308	+0.28(+1.80%)
Aug 27, 2008	15.71	15.72	15.45	15.68	299,050	+0.08(+0.51%)
Aug 26, 2008	15.81	15.84	15.44	15.60	315,903	-0.12(-0.73%)
Aug 25, 2008	15.72	16.28	15.49	15.72	340,303	-0.13(-0.82%)
Aug 22, 2008	15.88	15.88	15.57	15.85	425,211	+0.04(+0.23%)
Aug 21, 2008	15.84	15.92	15.41	15.81	997,048	+0.00(+0.00%)
Aug 20, 2008	15.95	16.24	15.46	15.81	1,109,703	-0.01(-0.09%)
Aug 19, 2008	15.34	16.07	15.27	15.83	1,084,029	+0.56(+3.64%)
Aug 18, 2008	15.11	15.30	15.02	15.27	756,820	+0.29(+1.93%)
Aug 15, 2008	15.31	15.31	14.82	14.98	0	-0.17(-1.10%)
Aug 14, 2008	15.29	15.52	15.04	15.15	786,409	-0.08(-0.52%)
Aug 13, 2008	15.08	15.44	15.06	15.23	714,238	+0.16(+1.05%)
Aug 12, 2008	14.95	15.40	14.95	15.07	1,009,675	+0.07(+0.48%)
Aug 11, 2008	15.23	15.43	14.91	15.00	1,327,199	+0.51(+3.49%)
Aug 08, 2008	14.65	14.70	14.40	14.49	371,351	-0.06(-0.40%)
Aug 07, 2008	14.59	14.60	14.37	14.55	521,920	+0.04(+0.25%)
Aug 06, 2008	14.69	14.69	14.10	14.51	475,744	-0.17(-1.18%)
Aug 05, 2008	14.33	14.69	14.19	14.69	466,036	+0.53(+3.78%)
Aug 04, 2008	14.04	14.35	13.75	14.15	449,162	+0.22(+1.61%)
Aug 01, 2008	14.00	14.32	13.90	13.93	539,648	+0.03(+0.21%)
Jul 31, 2008	14.79	14.79	13.45	13.90	802,045	-0.15(-1.08%)
Jul 30, 2008	13.96	14.20	13.79	14.05	348,072	+0.33(+2.42%)
Jul 29, 2008	13.72	13.88	13.52	13.72	400,287	+0.27(+1.99%)
Jul 28, 2008	13.90	14.20	13.36	13.45	334,932	-0.38(-2.72%)
Jul 25, 2008	13.83	13.91	13.42	13.83	333,733	+0.20(+1.48%)
Jul 24, 2008	14.39	14.41	13.39	13.62	717,757	-0.59(-4.16%)
Jul 23, 2008	14.33	14.43	14.17	14.22	297,616	-0.17(-1.20%)
Jul 22, 2008	14.14	14.48	14.14	14.39	199,883	+0.15(+1.06%)
Jul 21, 2008	14.32	14.37	14.04	14.24	205,667	+0.12(+0.87%)
Jul 18, 2008	13.72	14.32	13.72	14.12	427,153	-0.11(-0.76%)
Jul 17, 2008	14.29	14.29	13.77	14.22	321,723	+0.22(+1.55%)
Jul 16, 2008	13.70	14.12	13.65	14.01	643,383	+0.35(+2.59%)
Jul 15, 2008	14.02	14.03	13.06	13.65	1,650,508	-0.58(-4.06%)
Jul 14, 2008	14.46	14.58	14.17	14.23	752,149	-0.23(-1.60%)
Jul 11, 2008	14.97	15.03	13.89	14.46	1,471,467	-0.89(-5.79%)
Jul 10, 2008	15.66	15.66	14.66	15.35	734,213	-0.24(-1.53%)
Jul 09, 2008	15.69	15.71	15.46	15.59	253,245	-0.08(-0.51%)
Jul 08, 2008	15.44	15.67	15.37	15.67	389,865	+0.15(+0.98%)
Jul 07, 2008	15.74	15.93	15.39	15.52	341,705	-0.22(-1.42%)
Jul 04, 2008	16.22	16.33	15.29	15.74	459,765	+0.00(+0.00%)
Jul 03, 2008	16.22	16.33	15.29	15.74	459,765	-0.61(-3.75%)
Jul 02, 2008	16.61	16.77	16.22	16.35	681,965	-0.17(-1.01%)