American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	26.15	26.60	25.95	26.56	4,390,231	+0.43(+1.63%)
Feb 28, 2012	26.48	26.50	26.04	26.13	1,704,071	-0.13(-0.50%)
Feb 27, 2012	26.12	26.64	26.09	26.26	1,445,209	-0.02(-0.06%)
Feb 24, 2012	26.36	26.45	26.01	26.28	1,403,530	-0.15(-0.59%)
Feb 23, 2012	26.04	26.53	25.89	26.43	924,320	+0.36(+1.37%)
Feb 22, 2012	25.99	26.19	25.89	26.08	770,048	+0.12(+0.48%)
Feb 21, 2012	26.20	26.27	25.91	25.95	994,288	-0.25(-0.95%)
Feb 17, 2012	26.55	26.70	26.19	26.20	1,204,753	-0.22(-0.82%)
Feb 16, 2012	26.07	26.46	26.05	26.42	830,258	+0.33(+1.28%)
Feb 15, 2012	26.34	26.52	25.88	26.08	1,577,671	-0.24(-0.91%)
Feb 14, 2012	26.32	26.38	26.10	26.32	996,216	+0.02(+0.09%)
Feb 13, 2012	26.39	26.64	26.28	26.30	1,083,475	-0.03(-0.12%)
Feb 10, 2012	26.52	26.59	26.19	26.33	800,639	-0.22(-0.85%)
Feb 09, 2012	26.71	26.72	26.46	26.56	1,079,323	-0.15(-0.55%)
Feb 08, 2012	26.67	26.86	26.53	26.70	1,197,390	+0.14(+0.53%)
Feb 07, 2012	26.06	26.63	25.96	26.57	1,017,575	+0.33(+1.24%)
Feb 06, 2012	26.22	26.32	26.03	26.24	663,422	-0.03(-0.12%)
Feb 03, 2012	26.26	26.34	26.10	26.27	873,880	+0.16(+0.59%)
Feb 02, 2012	26.15	26.26	25.85	26.12	1,632,913	+0.02(+0.09%)
Feb 01, 2012	26.13	26.33	25.86	26.09	1,510,960	+0.14(+0.54%)
Jan 31, 2012	26.05	26.11	25.72	25.95	1,392,819	+0.12(+0.48%)
Jan 30, 2012	25.52	25.83	25.33	25.83	1,294,059	+0.08(+0.30%)
Jan 27, 2012	25.74	25.80	25.55	25.75	1,334,185	+0.05(+0.21%)
Jan 26, 2012	25.46	25.77	25.41	25.70	2,056,508	+0.38(+1.52%)
Jan 25, 2012	25.15	25.32	24.86	25.31	810,347	+0.18(+0.73%)
Jan 24, 2012	25.19	25.19	24.78	25.13	861,972	-0.18(-0.73%)
Jan 23, 2012	25.36	25.49	24.95	25.31	952,038	+0.01(+0.03%)
Jan 20, 2012	25.28	25.51	25.08	25.31	1,261,756	-0.03(-0.12%)
Jan 19, 2012	25.01	25.38	24.70	25.34	1,494,955	+0.38(+1.51%)
Jan 18, 2012	24.99	24.99	24.50	24.96	1,204,922	+0.05(+0.22%)
Jan 17, 2012	24.78	24.92	24.64	24.91	1,137,980	+0.34(+1.38%)
Jan 13, 2012	24.46	24.65	24.27	24.57	798,159	-0.02(-0.06%)
Jan 12, 2012	24.47	24.60	24.24	24.58	1,063,971	+0.16(+0.66%)
Jan 11, 2012	24.36	24.75	24.36	24.42	1,078,706	+0.27(+1.11%)
Jan 10, 2012	24.54	24.61	24.14	24.15	1,178,992	-0.33(-1.35%)
Jan 09, 2012	24.55	24.57	24.24	24.48	1,011,437	-0.06(-0.25%)
Jan 06, 2012	24.44	24.59	24.28	24.55	1,147,275	+0.16(+0.66%)
Jan 05, 2012	24.19	24.40	24.04	24.38	1,029,739	+0.24(+0.99%)
Jan 04, 2012	24.22	24.34	24.06	24.14	1,594,189	-0.37(-1.51%)
Dec 30, 2011	24.83	24.88	24.51	24.51	570,727	-0.25(-0.99%)
Dec 29, 2011	24.54	24.81	24.54	24.76	1,144,061	+0.25(+1.00%)
Dec 28, 2011	25.01	25.11	24.48	24.51	1,213,895	-0.53(-2.12%)
Dec 27, 2011	24.73	25.22	24.69	25.05	902,027	+0.35(+1.43%)
Dec 23, 2011	24.54	24.77	24.48	24.69	855,917	+0.22(+0.91%)
Dec 21, 2011	24.24	24.51	24.12	24.47	1,140,600	+0.30(+1.24%)
Dec 20, 2011	24.06	24.31	24.06	24.17	1,340,957	+0.35(+1.45%)
Dec 19, 2011	24.04	24.24	23.79	23.82	1,272,783	-0.23(-0.96%)
Dec 16, 2011	23.80	24.18	23.75	24.05	3,587,154	+0.26(+1.10%)
Dec 15, 2011	23.42	23.95	23.34	23.79	1,203,311	+0.42(+1.81%)
Dec 14, 2011	23.81	23.86	23.35	23.37	1,437,769	-0.45(-1.87%)
Dec 13, 2011	24.01	24.14	23.75	23.81	1,381,434	-0.05(-0.23%)
Dec 12, 2011	23.84	24.02	23.70	23.87	1,226,879	-0.05(-0.19%)
Dec 09, 2011	23.93	23.99	23.68	23.91	1,119,903	+0.08(+0.32%)
Dec 08, 2011	23.80	24.14	23.74	23.84	1,449,308	-0.08(-0.32%)
Dec 07, 2011	24.27	24.27	23.84	23.91	1,128,095	-0.44(-1.80%)
Dec 06, 2011	24.38	24.43	24.18	24.35	857,110	+0.02(+0.06%)
Dec 05, 2011	24.41	24.47	24.18	24.34	1,303,210	+0.18(+0.76%)
Dec 02, 2011	24.34	24.41	24.04	24.15	1,066,399	-0.01(-0.03%)
Dec 01, 2011	23.95	24.33	23.88	24.16	1,033,611	+0.25(+1.06%)
Nov 30, 2011	23.99	24.10	23.58	23.91	2,034,293	+0.31(+1.30%)
Nov 29, 2011	23.13	23.64	23.13	23.60	1,091,040	+0.57(+2.47%)
Nov 28, 2011	23.34	23.35	22.95	23.03	1,113,762	+0.08(+0.37%)
Nov 25, 2011	22.90	23.11	22.80	22.94	287,209	-0.01(-0.03%)
Nov 23, 2011	23.11	23.24	22.95	22.95	1,348,766	-0.31(-1.32%)
Nov 22, 2011	23.42	23.44	23.21	23.26	964,244	-0.13(-0.56%)
Nov 21, 2011	23.28	23.54	23.16	23.39	1,770,843	-0.04(-0.16%)
Nov 18, 2011	23.51	23.59	23.36	23.43	1,461,932	+0.07(+0.30%)
Nov 17, 2011	23.41	23.55	23.18	23.36	1,271,140	-0.15(-0.65%)
Nov 16, 2011	23.65	23.74	23.41	23.51	849,603	-0.21(-0.88%)
Nov 15, 2011	23.67	23.77	23.41	23.72	905,660	+0.10(+0.42%)
Nov 14, 2011	23.80	23.80	23.58	23.62	703,040	-0.18(-0.74%)
Nov 11, 2011	23.87	24.05	23.74	23.80	986,484	-0.02(-0.10%)
Nov 10, 2011	23.71	23.87	23.53	23.82	1,198,838	+0.28(+1.20%)
Nov 09, 2011	23.54	23.72	23.34	23.54	2,485,502	-0.26(-1.09%)
Nov 08, 2011	23.78	23.83	23.57	23.80	1,229,079	-0.02(-0.10%)
Nov 07, 2011	23.49	23.83	23.48	23.82	1,355,066	+0.46(+1.96%)
Nov 04, 2011	23.56	23.66	23.24	23.36	1,094,699	-0.31(-1.32%)
Nov 03, 2011	23.23	23.70	23.06	23.68	1,280,987	+0.69(+2.99%)
Nov 02, 2011	23.23	23.29	22.91	22.99	1,490,503	+0.23(+1.01%)
Nov 01, 2011	22.82	23.16	22.71	22.76	1,514,721	-0.56(-2.39%)
Oct 31, 2011	23.06	23.52	22.96	23.32	1,613,608	+0.08(+0.33%)
Oct 28, 2011	23.05	23.32	22.99	23.24	1,108,928	+0.06(+0.26%)
Oct 27, 2011	23.13	23.36	22.66	23.18	2,751,733	+0.52(+2.29%)
Oct 26, 2011	23.10	23.16	22.60	22.66	2,503,657	-0.18(-0.77%)
Oct 25, 2011	23.48	23.52	22.79	22.84	1,466,161	-0.79(-3.33%)
Oct 24, 2011	23.31	23.65	23.22	23.62	1,125,429	+0.32(+1.38%)
Oct 21, 2011	23.52	23.60	23.20	23.30	1,683,067	-0.03(-0.13%)
Oct 20, 2011	23.29	23.65	23.24	23.33	1,567,380	-0.07(-0.29%)
Oct 19, 2011	23.23	23.74	23.23	23.40	1,665,160	+0.21(+0.92%)
Oct 18, 2011	23.08	23.32	22.79	23.19	1,243,340	+0.17(+0.73%)
Oct 17, 2011	22.68	23.13	22.68	23.02	1,317,898	+0.24(+1.07%)
Oct 14, 2011	22.98	23.08	22.53	22.77	2,200,249	-0.06(-0.27%)
Oct 13, 2011	22.41	22.89	22.28	22.84	1,817,256	+0.36(+1.60%)
Oct 12, 2011	23.06	23.09	22.42	22.48	2,030,237	-0.50(-2.16%)
Oct 11, 2011	22.87	23.08	22.84	22.97	791,403	-0.02(-0.10%)
Oct 10, 2011	22.70	23.00	22.64	23.00	1,351,565	+0.57(+2.52%)
Oct 07, 2011	22.67	22.74	22.38	22.43	1,361,064	-0.11(-0.51%)
Oct 06, 2011	22.40	22.55	22.34	22.55	2,039,836	+0.23(+1.03%)
Oct 05, 2011	22.64	22.70	22.10	22.32	2,526,486	-0.18(-0.78%)
Oct 04, 2011	22.06	22.53	21.64	22.49	2,708,199	+0.14(+0.61%)
Oct 03, 2011	23.24	23.31	22.35	22.35	2,031,785	-0.70(-3.02%)
Sep 30, 2011	23.00	23.38	22.93	23.05	1,927,321	-0.14(-0.59%)
Sep 29, 2011	23.37	23.55	23.07	23.19	2,704,907	+0.18(+0.76%)
Sep 28, 2011	23.29	23.42	22.97	23.01	1,454,696	-0.28(-1.21%)
Sep 27, 2011	23.40	23.70	23.18	23.29	2,743,850	+0.18(+0.76%)
Sep 26, 2011	23.02	23.16	22.61	23.12	1,464,798	+0.37(+1.61%)
Sep 23, 2011	22.89	22.91	22.53	22.75	1,743,242	-0.21(-0.93%)
Sep 22, 2011	22.68	23.03	22.53	22.97	2,229,010	-0.17(-0.73%)
Sep 21, 2011	22.99	23.42	22.94	23.13	2,192,508	+0.09(+0.40%)
Sep 20, 2011	23.05	23.36	22.77	23.04	2,390,995	+0.51(+2.27%)
Sep 19, 2011	22.61	22.67	22.39	22.53	1,094,856	-0.15(-0.64%)
Sep 16, 2011	22.85	22.97	22.68	22.68	1,365,896	-0.06(-0.27%)
Sep 15, 2011	22.87	22.93	22.49	22.74	1,303,356	+0.18(+0.81%)
Sep 14, 2011	22.11	22.77	22.07	22.55	1,748,977	+0.53(+2.43%)
Sep 13, 2011	21.76	22.05	21.72	22.02	1,189,237	+0.24(+1.09%)
Sep 12, 2011	21.66	21.83	21.46	21.78	1,467,838	-0.12(-0.56%)
Sep 09, 2011	22.39	22.45	21.85	21.90	1,749,207	-0.75(-3.30%)
Sep 08, 2011	22.51	22.86	22.48	22.65	1,335,731	+0.08(+0.34%)
Sep 07, 2011	22.47	22.60	22.26	22.58	1,553,401	+0.32(+1.44%)
Sep 06, 2011	22.16	22.35	22.02	22.26	1,457,113	-0.27(-1.19%)
Sep 02, 2011	22.31	22.72	22.30	22.52	1,339,646	-0.12(-0.54%)
Sep 01, 2011	22.86	22.91	22.61	22.64	1,231,975	-0.10(-0.44%)
Aug 31, 2011	22.74	22.77	22.48	22.74	1,261,019	+0.17(+0.74%)
Aug 30, 2011	22.35	22.71	22.29	22.58	963,245	+0.05(+0.24%)
Aug 29, 2011	22.26	22.55	22.24	22.52	1,104,080	+0.36(+1.62%)
Aug 26, 2011	21.67	22.19	21.27	22.16	1,214,131	+0.37(+1.68%)
Aug 25, 2011	22.09	22.17	21.67	21.80	1,087,903	-0.19(-0.87%)
Aug 24, 2011	21.35	22.03	21.32	21.99	1,246,437	+0.60(+2.82%)
Aug 23, 2011	21.12	21.38	20.96	21.38	2,162,801	+0.37(+1.78%)
Aug 22, 2011	21.12	21.18	20.86	21.01	1,888,636	+0.21(+1.03%)
Aug 19, 2011	21.04	21.25	20.72	20.80	2,595,750	-0.51(-2.40%)
Aug 18, 2011	21.54	21.71	21.08	21.31	2,638,126	-0.54(-2.48%)
Aug 17, 2011	22.20	22.34	21.83	21.85	1,394,129	-0.22(-1.00%)
Aug 16, 2011	21.95	22.21	21.89	22.07	1,428,455	-0.13(-0.58%)
Aug 15, 2011	21.72	22.24	21.68	22.20	1,631,020	+0.64(+2.98%)
Aug 12, 2011	22.00	22.13	21.44	21.56	2,183,692	-0.23(-1.05%)
Aug 11, 2011	20.64	22.13	20.53	21.79	3,101,913	+1.31(+6.38%)
Aug 10, 2011	20.79	21.57	20.45	20.48	3,668,996	-0.61(-2.90%)
Aug 09, 2011	20.55	21.11	19.23	21.09	4,230,638	+1.74(+9.00%)
Aug 08, 2011	20.55	20.55	19.34	19.35	3,033,556	-1.41(-6.79%)
Aug 05, 2011	21.12	21.12	20.28	20.76	2,591,345	-0.14(-0.69%)
Aug 04, 2011	21.03	21.52	20.83	20.91	1,950,435	-0.52(-2.44%)
Aug 03, 2011	20.90	21.44	20.88	21.43	2,367,327	+0.49(+2.35%)
Aug 02, 2011	21.15	21.25	20.91	20.94	1,475,037	-0.31(-1.46%)
Aug 01, 2011	21.54	21.54	21.18	21.25	1,046,281	+0.04(+0.18%)
Jul 29, 2011	21.24	21.45	20.86	21.21	1,352,676	-0.20(-0.96%)
Jul 28, 2011	21.37	21.65	21.36	21.41	1,403,926	+0.02(+0.07%)
Jul 27, 2011	21.91	21.93	21.39	21.40	2,472,915	-0.56(-2.55%)
Jul 26, 2011	22.24	22.25	21.94	21.96	1,301,460	-0.20(-0.89%)
Jul 25, 2011	22.15	22.41	22.14	22.15	844,725	-0.17(-0.78%)
Jul 22, 2011	22.47	22.47	22.29	22.33	887,425	-0.17(-0.74%)
Jul 21, 2011	22.34	22.58	22.29	22.50	953,321	+0.24(+1.09%)
Jul 20, 2011	22.24	22.34	22.11	22.25	690,951	+0.11(+0.48%)
Jul 19, 2011	22.17	22.24	21.90	22.15	1,042,392	+0.08(+0.34%)
Jul 18, 2011	22.36	22.37	21.94	22.07	868,772	-0.30(-1.32%)
Jul 15, 2011	22.33	22.37	22.17	22.37	1,026,778	+0.09(+0.41%)
Jul 14, 2011	22.56	22.65	22.22	22.28	891,593	-0.20(-0.88%)
Jul 13, 2011	22.47	22.57	22.37	22.47	1,021,194	+0.08(+0.37%)
Jul 12, 2011	22.40	22.54	22.25	22.39	1,133,337	-0.08(-0.34%)
Jul 11, 2011	22.68	22.72	22.42	22.47	1,202,015	-0.38(-1.66%)
Jul 08, 2011	22.68	22.85	22.66	22.84	1,239,377	+0.00(+0.00%)
Jul 07, 2011	22.87	22.89	22.72	22.84	775,321	+0.11(+0.50%)
Jul 06, 2011	22.59	22.74	22.50	22.73	1,287,949	+0.08(+0.33%)
Jul 05, 2011	22.73	22.75	22.51	22.65	1,408,508	-0.14(-0.63%)
Jul 01, 2011	22.31	22.84	22.31	22.80	1,323,124	+0.49(+2.21%)
Jun 30, 2011	22.68	22.68	22.16	22.31	2,430,540	-0.29(-1.27%)
Jun 29, 2011	22.38	22.70	22.29	22.59	1,389,197	+0.35(+1.57%)
Jun 28, 2011	22.12	22.46	22.08	22.25	1,015,867	+0.15(+0.69%)
Jun 27, 2011	22.08	22.20	22.03	22.09	1,339,814	-0.05(-0.24%)
Jun 24, 2011	22.15	22.24	21.87	22.15	1,859,013	-0.13(-0.58%)
Jun 23, 2011	22.05	22.34	21.93	22.28	1,718,235	+0.08(+0.38%)
Jun 22, 2011	22.26	22.35	22.00	22.19	1,212,180	-0.05(-0.20%)
Jun 21, 2011	22.17	22.41	22.11	22.24	1,499,709	+0.06(+0.27%)
Jun 20, 2011	22.20	22.23	22.12	22.18	1,023,284	+0.11(+0.48%)
Jun 17, 2011	21.90	22.13	21.78	22.07	1,705,852	+0.27(+1.25%)
Jun 16, 2011	21.87	22.02	21.69	21.80	1,120,434	+0.00(+0.00%)
Jun 15, 2011	21.95	22.15	21.69	21.80	1,863,813	-0.25(-1.13%)
Jun 14, 2011	21.99	22.24	21.77	22.05	1,392,364	+0.23(+1.08%)
Jun 13, 2011	21.75	21.97	21.65	21.81	1,286,196	+0.16(+0.73%)
Jun 10, 2011	21.53	21.74	21.42	21.65	1,473,790	+0.05(+0.21%)
Jun 09, 2011	21.77	21.81	21.54	21.61	1,809,993	-0.17(-0.77%)
Jun 08, 2011	21.80	21.93	21.69	21.78	2,162,741	+0.00(+0.00%)
Jun 07, 2011	21.86	22.09	21.78	21.78	1,289,544	-0.03(-0.14%)
Jun 06, 2011	22.05	22.14	21.67	21.81	1,882,705	-0.20(-0.89%)
Jun 03, 2011	22.06	22.15	21.90	22.00	1,607,705	+0.03(+0.14%)
May 24, 2011	22.15	22.15	21.95	21.97	1,160,555	-0.01(-0.03%)
May 23, 2011	22.06	22.15	21.91	21.98	922,622	-0.29(-1.29%)
May 20, 2011	22.28	22.40	22.12	22.27	1,013,159	+0.05(+0.24%)
May 19, 2011	21.90	22.27	21.90	22.22	1,455,442	+0.31(+1.42%)
May 18, 2011	22.09	22.09	21.80	21.90	3,261,524	+0.12(+0.56%)
May 17, 2011	21.87	21.92	21.75	21.78	2,571,294	-0.02(-0.07%)
May 16, 2011	22.06	22.45	21.75	21.80	1,502,046	-0.28(-1.27%)
May 13, 2011	22.30	22.37	21.99	22.08	1,386,272	-0.26(-1.14%)
May 12, 2011	22.23	22.40	22.02	22.33	1,874,934	+0.03(+0.13%)
May 11, 2011	23.04	23.06	22.21	22.30	2,834,181	-0.71(-3.07%)
May 10, 2011	22.29	23.08	22.29	23.01	2,716,571	+0.73(+3.27%)
May 09, 2011	22.33	22.33	22.07	22.28	2,459,801	+0.27(+1.23%)
May 06, 2011	22.13	22.18	21.91	22.01	2,230,135	+0.06(+0.27%)
May 05, 2011	22.06	22.28	21.63	21.95	1,922,073	-0.10(-0.44%)
May 04, 2011	22.16	22.21	21.88	22.05	1,695,235	-0.16(-0.71%)
May 03, 2011	22.11	22.36	22.08	22.21	1,386,732	+0.02(+0.10%)
May 02, 2011	22.15	22.18	22.09	22.18	1,341,656	+0.10(+0.44%)
Apr 29, 2011	21.91	22.11	21.83	22.09	1,167,814	+0.14(+0.65%)
Apr 28, 2011	21.82	22.01	21.82	21.94	1,825,913	+0.08(+0.34%)
Apr 27, 2011	21.69	21.88	21.52	21.87	1,030,002	+0.32(+1.50%)
Apr 26, 2011	21.33	21.58	21.30	21.55	1,023,843	+0.25(+1.16%)
Apr 25, 2011	21.41	21.43	21.28	21.30	748,537	+0.02(+0.07%)
Apr 21, 2011	21.46	21.51	21.19	21.28	1,415,192	-0.13(-0.60%)
Apr 20, 2011	21.51	21.52	21.40	21.41	1,129,916	+0.08(+0.35%)
Apr 19, 2011	21.34	21.43	21.18	21.33	1,188,124	+0.01(+0.04%)
Apr 18, 2011	21.56	21.56	21.19	21.33	1,200,652	-0.23(-1.05%)
Apr 15, 2011	21.43	21.67	21.33	21.55	969,095	+0.23(+1.09%)
Apr 14, 2011	21.21	21.36	21.10	21.32	769,337	+0.14(+0.67%)
Apr 13, 2011	21.10	21.24	21.08	21.18	1,145,578	+0.20(+0.97%)
Apr 12, 2011	21.27	21.29	20.95	20.97	1,490,790	-0.35(-1.62%)
Apr 11, 2011	21.50	21.52	21.27	21.32	1,116,556	-0.12(-0.56%)
Apr 08, 2011	21.49	21.57	21.33	21.44	901,887	-0.07(-0.31%)
Apr 07, 2011	21.53	21.64	21.36	21.51	1,667,286	-0.08(-0.38%)
Apr 06, 2011	21.46	21.75	21.43	21.59	1,302,657	+0.23(+1.06%)
Apr 05, 2011	21.27	21.43	21.21	21.36	831,440	-0.02(-0.11%)
Apr 04, 2011	21.31	21.43	21.20	21.39	678,003	+0.11(+0.49%)
Apr 01, 2011	21.13	21.46	21.13	21.28	1,146,561	+0.20(+0.93%)
Mar 31, 2011	21.07	21.30	20.87	21.09	1,348,233	+0.08(+0.36%)
Mar 30, 2011	21.01	21.01	21.01	21.01	2,170,288	+0.21(+1.01%)
Mar 29, 2011	20.64	20.81	20.61	20.80	1,328,084	+0.13(+0.62%)
Mar 28, 2011	20.90	21.00	20.67	20.67	708,735	-0.21(-1.01%)
Mar 25, 2011	20.89	21.03	20.82	20.88	850,097	+0.07(+0.33%)
Mar 24, 2011	20.76	20.90	20.61	20.82	2,027,726	+0.22(+1.06%)
Mar 23, 2011	20.70	20.70	20.49	20.60	1,237,529	-0.02(-0.07%)
Mar 22, 2011	20.64	20.88	20.61	20.61	2,097,419	-0.06(-0.29%)
Mar 21, 2011	20.75	20.76	20.65	20.67	1,658,013	+0.35(+1.74%)
Mar 18, 2011	20.49	20.57	20.26	20.32	1,802,444	+0.02(+0.11%)
Mar 17, 2011	20.59	20.63	20.15	20.30	1,286,288	-0.11(-0.52%)
Mar 16, 2011	20.22	20.56	20.15	20.40	2,965,329	+0.15(+0.74%)
Mar 15, 2011	20.24	20.67	20.18	20.25	1,297,090	-0.42(-2.04%)
Mar 14, 2011	20.52	20.74	20.52	20.67	1,202,610	+0.04(+0.18%)
Mar 11, 2011	20.52	20.76	20.52	20.64	1,361,703	+0.04(+0.18%)
Mar 10, 2011	20.91	20.92	20.59	20.60	1,139,138	-0.35(-1.69%)
Mar 09, 2011	20.93	21.02	20.89	20.95	1,494,826	-0.02(-0.07%)
Mar 08, 2011	20.83	21.06	20.81	20.97	1,792,868	+0.18(+0.87%)
Mar 07, 2011	20.94	21.04	20.67	20.79	1,677,860	-0.03(-0.14%)
Mar 04, 2011	21.19	21.19	20.70	20.82	1,692,223	-0.38(-1.81%)
Mar 03, 2011	20.94	21.27	20.87	21.20	2,240,368	+0.38(+1.84%)
Mar 02, 2011	20.71	20.85	20.62	20.82	2,053,398	+0.17(+0.84%)