Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.28	18.58	18.14	18.43	1,817,505	+0.23(+1.26%)
Apr 29, 2008	18.29	18.36	18.14	18.20	943,725	-0.15(-0.82%)
Apr 28, 2008	18.00	18.35	18.00	18.35	923,642	+0.31(+1.72%)
Apr 25, 2008	18.07	18.13	17.89	18.04	1,490,772	+0.05(+0.28%)
Apr 24, 2008	18.07	18.10	17.75	17.99	1,799,639	+0.00(+0.00%)
Apr 23, 2008	18.46	18.50	17.90	17.99	1,289,142	-0.39(-2.12%)
Apr 22, 2008	18.67	18.73	18.15	18.38	2,100,388	-0.39(-2.08%)
Apr 21, 2008	18.84	18.84	18.60	18.77	733,706	-0.17(-0.90%)
Apr 18, 2008	19.04	19.13	18.80	18.94	947,071	+0.10(+0.53%)
Apr 17, 2008	18.91	19.08	18.84	18.84	1,216,540	-0.11(-0.58%)
Apr 16, 2008	18.61	18.95	18.59	18.95	892,744	+0.44(+2.38%)
Apr 15, 2008	18.76	18.85	18.41	18.51	1,524,751	-0.16(-0.86%)
Apr 14, 2008	19.02	19.08	18.67	18.67	731,617	-0.31(-1.63%)
Apr 11, 2008	18.84	19.12	18.79	18.98	639,652	-0.02(-0.11%)
Apr 10, 2008	19.22	19.26	18.89	19.00	831,500	-0.19(-0.99%)
Apr 09, 2008	19.33	19.50	19.12	19.19	769,000	-0.05(-0.26%)
Apr 08, 2008	19.24	19.37	19.17	19.24	949,400	-0.17(-0.88%)
Apr 07, 2008	19.49	19.61	19.30	19.41	408,551	+0.07(+0.36%)
Apr 04, 2008	19.50	19.71	19.25	19.34	815,514	-0.18(-0.92%)
Apr 03, 2008	19.36	19.55	19.33	19.52	841,630	+0.11(+0.57%)
Apr 02, 2008	19.29	19.78	19.29	19.41	1,079,189	+0.09(+0.47%)
Apr 01, 2008	18.99	19.33	18.95	19.32	1,032,450	+0.54(+2.88%)
Mar 31, 2008	18.39	18.84	18.34	18.78	938,900	+0.45(+2.45%)
Mar 28, 2008	18.76	18.89	18.28	18.33	1,049,473	-0.47(-2.50%)
Mar 27, 2008	18.72	18.95	18.55	18.80	1,074,000	+0.05(+0.27%)
Mar 26, 2008	18.70	19.20	18.61	18.75	796,250	-0.03(-0.16%)
Mar 25, 2008	18.55	18.84	18.51	18.78	812,132	+0.32(+1.73%)
Mar 24, 2008	18.75	18.91	18.45	18.46	766,927	-0.22(-1.18%)
Mar 21, 2008	18.60	18.81	18.39	18.68	1,037,722	+0.00(+0.00%)
Mar 20, 2008	18.60	18.81	18.39	18.68	1,037,722	+0.11(+0.59%)
Mar 19, 2008	19.06	19.36	18.57	18.57	798,100	-0.43(-2.26%)
Mar 18, 2008	18.65	19.10	18.34	19.00	1,018,605	+0.61(+3.32%)
Mar 17, 2008	18.27	18.77	18.16	18.39	1,259,039	-0.22(-1.18%)
Mar 14, 2008	18.95	18.95	18.27	18.61	1,251,940	-0.15(-0.80%)
Mar 13, 2008	18.59	19.06	18.50	18.76	907,926	-0.02(-0.11%)
Mar 12, 2008	18.67	19.20	18.56	18.78	1,216,800	+0.11(+0.59%)
Mar 11, 2008	18.48	18.68	18.11	18.67	984,567	+0.49(+2.70%)
Mar 10, 2008	18.33	18.39	18.16	18.18	691,900	-0.16(-0.87%)
Mar 07, 2008	18.31	18.67	18.19	18.34	979,200	-0.08(-0.43%)
Mar 06, 2008	18.86	18.97	18.41	18.42	889,167	-0.54(-2.85%)
Mar 05, 2008	19.04	19.30	18.69	18.96	1,254,200	-0.02(-0.11%)
Mar 04, 2008	18.65	19.21	18.65	18.98	1,299,900	+0.17(+0.90%)
Mar 03, 2008	19.00	19.29	18.71	18.81	1,120,700	-0.23(-1.21%)
Feb 29, 2008	19.19	19.26	18.84	19.04	1,276,637	-0.31(-1.60%)
Feb 28, 2008	19.85	19.85	19.28	19.35	951,200	-0.60(-3.01%)
Feb 27, 2008	20.30	20.37	19.21	19.95	1,745,128	-0.23(-1.14%)
Feb 26, 2008	19.65	20.24	19.60	20.18	681,810	+0.37(+1.87%)
Feb 25, 2008	19.60	19.92	19.60	19.81	995,200	+0.17(+0.87%)
Feb 22, 2008	19.46	19.68	19.20	19.64	913,700	+0.27(+1.39%)
Feb 21, 2008	19.98	20.12	19.37	19.37	707,100	-0.49(-2.47%)
Feb 20, 2008	20.05	20.05	19.60	19.86	806,507	-0.22(-1.10%)
Feb 19, 2008	20.14	20.14	19.81	20.08	691,242	+0.11(+0.55%)
Feb 18, 2008	20.24	20.24	19.81	19.97	0	+0.00(+0.00%)
Feb 15, 2008	20.24	20.24	19.81	19.97	633,625	-0.35(-1.72%)
Feb 14, 2008	20.36	20.56	20.05	20.32	855,800	+0.05(+0.25%)
Feb 13, 2008	20.30	20.54	20.12	20.27	852,990	-0.02(-0.10%)
Feb 12, 2008	20.14	20.35	20.03	20.29	723,500	+0.32(+1.60%)
Feb 11, 2008	19.86	20.03	19.63	19.97	513,035	+0.09(+0.45%)
Feb 08, 2008	19.91	20.13	19.76	19.88	653,335	-0.15(-0.75%)
Feb 07, 2008	19.84	20.30	19.72	20.03	1,296,100	+0.11(+0.55%)
Feb 06, 2008	19.95	20.10	19.66	19.92	967,791	+0.07(+0.35%)
Feb 05, 2008	20.26	20.43	19.83	19.85	1,030,758	-0.70(-3.41%)
Feb 04, 2008	20.20	20.68	20.00	20.55	1,070,391	+0.31(+1.53%)
Feb 01, 2008	19.92	20.32	19.71	20.24	1,507,268	+0.32(+1.61%)
Jan 31, 2008	19.36	20.02	19.20	19.92	1,137,550	+0.40(+2.05%)
Jan 30, 2008	19.67	20.14	19.49	19.52	1,460,820	-0.23(-1.16%)
Jan 29, 2008	19.33	19.81	19.09	19.75	1,309,576	+0.56(+2.92%)
Jan 28, 2008	18.88	19.29	18.88	19.19	984,387	+0.28(+1.48%)
Jan 25, 2008	19.27	19.35	18.78	18.91	1,138,905	-0.26(-1.36%)
Jan 24, 2008	19.20	19.35	18.78	19.17	1,377,553	-0.06(-0.31%)
Jan 23, 2008	18.80	19.26	17.96	19.23	2,613,849	+0.21(+1.10%)
Jan 22, 2008	19.50	19.55	18.00	19.02	3,204,786	-0.98(-4.90%)
Jan 21, 2008	20.21	20.60	19.84	20.00	0	+0.00(+0.00%)
Jan 18, 2008	20.21	20.60	19.84	20.00	1,406,920	-0.17(-0.84%)
Jan 17, 2008	19.85	20.65	19.75	20.17	2,054,107	+0.36(+1.82%)
Jan 16, 2008	20.34	20.53	19.68	19.81	1,311,100	-0.61(-2.99%)
Jan 15, 2008	20.80	20.88	20.27	20.42	967,250	-0.61(-2.90%)
Jan 14, 2008	20.72	21.16	20.62	21.03	763,500	+0.48(+2.34%)
Jan 11, 2008	21.08	21.08	20.45	20.55	796,700	-0.48(-2.28%)
Jan 10, 2008	21.00	21.15	20.69	21.03	1,017,700	-0.13(-0.61%)
Jan 09, 2008	21.17	21.25	20.82	21.16	977,815	+0.01(+0.05%)
Jan 08, 2008	21.52	21.72	21.14	21.15	1,174,321	-0.34(-1.58%)
Jan 07, 2008	21.52	21.87	21.36	21.49	960,136	+0.07(+0.33%)
Jan 04, 2008	21.43	21.72	21.35	21.42	854,100	-0.19(-0.88%)
Jan 03, 2008	21.52	22.00	21.39	21.61	965,533	+0.36(+1.69%)
Jan 02, 2008	21.12	21.38	21.04	21.25	823,004	+0.05(+0.24%)
Jan 01, 2008	21.40	21.47	21.15	21.20	545,698	+0.00(+0.00%)
Dec 31, 2007	21.40	21.47	21.15	21.20	545,698	-0.27(-1.26%)
Dec 28, 2007	21.65	21.67	21.38	21.47	869,000	-0.06(-0.28%)
Dec 27, 2007	21.60	21.67	21.29	21.53	770,202	-0.20(-0.92%)
Dec 26, 2007	21.63	21.87	21.63	21.73	482,361	-0.15(-0.69%)
Dec 24, 2007	21.68	21.92	21.68	21.88	323,180	+0.09(+0.41%)
Dec 21, 2007	21.77	21.96	21.62	21.79	1,304,080	+0.29(+1.35%)
Dec 20, 2007	21.41	21.59	21.13	21.50	584,776	+0.02(+0.09%)
Dec 19, 2007	21.50	21.62	21.33	21.48	560,074	-0.06(-0.28%)
Dec 18, 2007	21.41	21.74	21.17	21.54	1,045,180	+0.21(+0.98%)
Dec 17, 2007	21.45	21.46	20.92	21.33	1,507,222	-0.18(-0.84%)
Dec 14, 2007	22.00	22.12	21.50	21.51	788,650	-0.59(-2.67%)
Dec 13, 2007	22.25	22.31	21.97	22.10	877,634	-0.25(-1.12%)
Dec 12, 2007	22.76	22.76	22.08	22.35	820,534	+0.06(+0.27%)
Dec 11, 2007	22.68	23.10	22.22	22.29	1,002,361	-0.38(-1.68%)
Dec 10, 2007	22.66	22.67	22.27	22.67	658,430	+0.12(+0.53%)
Dec 07, 2007	22.84	22.84	22.43	22.55	717,895	-0.19(-0.84%)
Dec 06, 2007	22.52	22.74	22.32	22.74	676,440	+0.23(+1.02%)
Dec 05, 2007	22.50	22.55	22.14	22.51	681,779	+0.25(+1.12%)
Dec 04, 2007	22.13	22.39	22.12	22.26	633,121	-0.06(-0.27%)
Dec 03, 2007	22.34	22.64	22.07	22.32	1,011,945	+0.18(+0.81%)
Nov 30, 2007	22.40	22.43	22.05	22.14	975,036	-0.06(-0.27%)
Nov 29, 2007	21.91	22.23	21.77	22.20	709,322	+0.15(+0.68%)
Nov 28, 2007	21.90	22.13	18.86	22.05	819,521	+0.36(+1.66%)
Nov 27, 2007	21.49	21.75	21.33	21.69	961,321	+0.34(+1.59%)
Nov 26, 2007	21.79	22.06	21.32	21.35	1,020,400	-0.49(-2.24%)
Nov 23, 2007	21.76	22.10	21.65	21.84	759,701	+0.17(+0.78%)
Nov 21, 2007	22.02	22.19	21.67	21.67	1,281,301	-0.49(-2.21%)
Nov 20, 2007	21.86	22.19	21.70	22.16	822,355	+0.25(+1.14%)
Nov 19, 2007	21.97	22.12	21.80	21.91	1,214,257	-0.18(-0.81%)
Nov 16, 2007	22.09	22.19	21.92	22.09	1,345,285	+0.03(+0.14%)
Nov 15, 2007	22.24	22.55	21.94	22.06	1,351,392	-0.24(-1.08%)
Nov 14, 2007	22.50	22.82	22.20	22.30	892,660	-0.13(-0.58%)
Nov 13, 2007	21.86	22.82	21.86	22.43	1,219,739	+0.45(+2.05%)
Nov 12, 2007	22.19	22.54	21.89	21.98	1,305,755	-0.21(-0.95%)
Nov 09, 2007	22.42	22.63	22.18	22.19	1,527,500	-0.26(-1.16%)
Nov 08, 2007	22.83	22.90	22.23	22.45	1,561,720	-0.19(-0.84%)
Nov 07, 2007	22.60	22.80	22.14	22.64	1,634,300	-0.34(-1.48%)
Nov 06, 2007	22.77	23.26	22.70	22.98	1,139,401	+0.19(+0.83%)
Nov 05, 2007	22.56	23.04	22.56	22.79	840,552	+0.01(+0.04%)
Nov 02, 2007	22.92	23.15	22.64	22.78	977,800	-0.13(-0.57%)
Nov 01, 2007	23.20	23.25	22.56	22.91	934,700	-0.35(-1.50%)
Oct 31, 2007	23.16	23.40	22.83	23.26	803,667	+0.18(+0.78%)
Oct 30, 2007	22.80	23.37	22.75	23.08	725,600	+0.16(+0.70%)
Oct 29, 2007	23.10	23.20	22.77	22.92	649,600	-0.06(-0.26%)
Oct 26, 2007	22.82	23.04	22.67	22.98	1,162,500	+0.27(+1.19%)
Oct 25, 2007	22.92	23.00	22.51	22.71	969,300	-0.13(-0.57%)
Oct 24, 2007	22.80	23.00	22.42	22.84	857,500	-0.09(-0.39%)
Oct 23, 2007	22.91	23.09	22.68	22.93	694,600	+0.15(+0.66%)
Oct 22, 2007	22.40	23.05	22.28	22.78	1,140,000	+0.10(+0.44%)
Oct 19, 2007	22.85	22.89	22.20	22.68	1,287,600	-0.17(-0.74%)
Oct 18, 2007	22.99	23.10	22.72	22.85	709,100	-0.25(-1.08%)
Oct 17, 2007	22.96	23.37	22.88	23.10	1,140,900	+0.24(+1.05%)
Oct 16, 2007	22.84	23.28	22.64	22.86	1,043,500	+0.02(+0.09%)
Oct 15, 2007	23.08	23.21	22.78	22.84	990,700	-0.32(-1.38%)
Oct 12, 2007	23.10	23.30	23.00	23.16	663,000	+0.06(+0.26%)
Oct 11, 2007	23.36	23.47	22.83	23.10	1,104,400	-0.25(-1.07%)
Oct 10, 2007	23.48	23.63	23.26	23.35	1,037,300	-0.28(-1.18%)
Oct 09, 2007	23.49	23.69	22.94	23.63	2,126,100	+0.12(+0.51%)
Oct 08, 2007	23.88	23.94	23.32	23.51	676,000	-0.37(-1.55%)
Oct 05, 2007	23.49	23.91	23.30	23.88	1,100,600	+0.64(+2.75%)
Oct 04, 2007	23.73	23.82	23.20	23.24	884,800	-0.39(-1.65%)
Oct 03, 2007	23.34	23.70	23.16	23.63	1,110,600	+0.08(+0.34%)
Oct 02, 2007	23.35	23.65	22.09	23.55	2,064,900	+0.23(+0.99%)
Oct 01, 2007	22.70	24.39	22.70	23.32	1,951,300	+0.64(+2.82%)
Sep 28, 2007	23.38	23.70	22.24	22.68	2,753,700	-0.70(-2.99%)
Sep 27, 2007	24.24	24.25	23.27	23.38	1,385,800	-0.86(-3.55%)
Sep 26, 2007	23.84	24.31	23.59	24.24	824,400	+0.56(+2.36%)
Sep 25, 2007	23.68	23.95	23.50	23.68	770,400	-0.15(-0.63%)
Sep 24, 2007	23.97	24.04	23.65	23.83	673,100	-0.04(-0.17%)
Sep 21, 2007	24.14	24.20	23.73	23.87	863,100	-0.27(-1.12%)
Sep 20, 2007	24.44	24.53	23.81	24.14	1,120,200	-0.36(-1.47%)
Sep 19, 2007	24.83	25.10	24.35	24.50	1,016,900	-0.14(-0.57%)
Sep 18, 2007	24.34	24.90	24.09	24.64	1,088,900	+0.22(+0.90%)
Sep 17, 2007	24.69	24.79	24.33	24.42	528,700	-0.42(-1.69%)
Sep 14, 2007	24.42	24.95	24.42	24.84	880,100	+0.16(+0.65%)
Sep 13, 2007	24.79	25.02	24.56	24.68	755,900	-0.11(-0.44%)
Sep 12, 2007	24.27	24.82	24.27	24.79	1,049,200	+0.50(+2.06%)
Sep 11, 2007	24.06	24.39	23.77	24.29	687,800	+0.24(+1.00%)
Sep 10, 2007	23.86	24.41	23.71	24.05	777,900	+0.25(+1.05%)
Sep 07, 2007	23.90	24.58	23.70	23.80	1,160,400	-0.66(-2.70%)
Sep 06, 2007	24.33	24.56	23.81	24.46	985,400	+0.19(+0.78%)
Sep 05, 2007	24.15	24.48	23.83	24.27	1,558,700	-0.09(-0.37%)
Sep 04, 2007	23.85	24.49	23.65	24.36	1,212,800	+0.40(+1.67%)
Aug 31, 2007	23.98	24.11	23.36	23.96	1,255,900	+0.26(+1.10%)
Aug 30, 2007	23.24	23.75	23.15	23.70	1,583,200	+0.31(+1.33%)
Aug 29, 2007	23.20	23.65	23.07	23.39	1,217,300	+0.38(+1.65%)
Aug 28, 2007	23.24	23.54	22.90	23.01	850,100	-0.07(-0.30%)
Aug 27, 2007	23.43	23.74	23.06	23.08	561,300	-0.47(-2.00%)
Aug 24, 2007	23.01	23.75	23.01	23.55	709,200	-0.06(-0.25%)
Aug 23, 2007	23.66	23.77	23.07	23.61	1,122,200	+0.01(+0.04%)
Aug 22, 2007	24.03	24.12	23.44	23.60	649,200	-0.20(-0.84%)
Aug 21, 2007	23.53	23.89	23.20	23.80	938,200	+0.27(+1.15%)
Aug 20, 2007	23.85	24.25	23.38	23.53	970,200	-0.25(-1.05%)
Aug 17, 2007	24.45	24.47	22.50	23.78	1,985,800	-0.16(-0.67%)
Aug 16, 2007	23.01	23.99	22.42	23.94	1,872,700	+0.77(+3.32%)
Aug 15, 2007	23.29	24.27	23.05	23.17	1,307,300	-0.33(-1.40%)
Aug 14, 2007	23.95	24.26	23.34	23.50	1,257,600	-0.36(-1.51%)
Aug 13, 2007	24.00	24.71	23.12	23.86	2,536,700	-0.05(-0.21%)
Aug 10, 2007	25.99	25.99	23.72	23.91	3,011,100	-2.53(-9.57%)
Aug 09, 2007	24.66	26.62	24.66	26.44	5,578,000	+1.03(+4.05%)
Aug 08, 2007	24.20	25.64	24.18	25.41	4,004,225	+1.53(+6.41%)
Aug 07, 2007	23.30	24.48	23.13	23.88	3,298,908	+0.46(+1.96%)
Aug 06, 2007	22.95	23.50	22.43	23.42	1,865,268	+0.91(+4.04%)
Aug 03, 2007	22.48	22.85	22.35	22.51	1,989,800	-0.34(-1.49%)
Aug 02, 2007	22.10	22.89	22.10	22.85	1,430,428	+0.81(+3.68%)
Aug 01, 2007	21.84	22.44	21.56	22.04	2,041,400	+0.16(+0.73%)
Jul 31, 2007	21.88	22.56	21.81	21.88	1,622,400	+0.24(+1.11%)
Jul 30, 2007	21.84	22.07	21.58	21.64	1,403,500	-0.01(-0.05%)
Jul 27, 2007	21.80	22.19	21.40	21.65	1,590,966	-0.15(-0.69%)
Jul 26, 2007	22.39	22.58	21.50	21.80	1,536,900	-0.77(-3.41%)
Jul 25, 2007	22.60	22.65	22.25	22.57	950,200	+0.21(+0.94%)
Jul 24, 2007	22.70	22.82	22.34	22.36	943,087	-0.40(-1.76%)
Jul 23, 2007	22.60	22.94	22.53	22.76	1,826,400	+0.29(+1.29%)
Jul 20, 2007	22.82	22.90	22.29	22.47	1,192,200	-0.35(-1.53%)
Jul 19, 2007	22.80	22.84	22.56	22.82	749,100	+0.14(+0.62%)
Jul 18, 2007	22.15	22.68	22.15	22.68	886,700	+0.41(+1.84%)
Jul 17, 2007	22.18	22.74	22.18	22.27	917,200	+0.17(+0.77%)
Jul 16, 2007	22.63	22.78	22.06	22.10	978,000	-0.73(-3.20%)
Jul 13, 2007	22.76	22.87	22.45	22.83	680,900	+0.07(+0.31%)
Jul 12, 2007	22.35	22.76	22.28	22.76	1,023,400	+0.64(+2.89%)
Jul 11, 2007	22.25	22.49	22.08	22.12	717,700	-0.16(-0.72%)
Jul 10, 2007	22.53	22.70	22.24	22.28	992,144	-0.30(-1.33%)
Jul 09, 2007	22.59	22.70	22.37	22.58	927,324	+0.06(+0.27%)
Jul 06, 2007	22.44	22.70	22.32	22.52	708,400	+0.14(+0.63%)
Jul 05, 2007	22.65	22.83	22.32	22.38	802,900	-0.20(-0.89%)
Jul 03, 2007	22.50	22.70	22.43	22.58	530,700	+0.00(+0.00%)
Jul 02, 2007	22.50	22.58	22.14	22.58	838,300	+0.09(+0.40%)
Jun 29, 2007	22.21	22.50	22.02	22.49	1,423,100	+0.40(+1.81%)
Jun 28, 2007	22.29	22.50	22.08	22.09	1,132,200	-0.14(-0.63%)
Jun 27, 2007	21.83	22.32	21.83	22.23	1,328,200	+0.41(+1.88%)
Jun 26, 2007	22.09	22.58	21.82	21.82	1,543,820	-0.13(-0.59%)
Jun 25, 2007	21.88	22.11	21.72	21.95	1,241,293	+0.22(+1.01%)
Jun 22, 2007	22.10	22.26	21.71	21.73	1,370,100	-0.46(-2.07%)
Jun 21, 2007	22.05	22.37	22.03	22.19	1,249,301	+0.09(+0.41%)
Jun 20, 2007	22.59	22.75	22.00	22.10	1,566,300	-0.47(-2.08%)
Jun 19, 2007	22.18	22.80	22.18	22.57	1,736,900	+0.39(+1.76%)
Jun 18, 2007	22.64	22.68	22.18	22.18	1,723,400	-0.50(-2.20%)
Jun 15, 2007	22.42	22.88	22.42	22.68	1,336,100	+0.08(+0.35%)
Jun 14, 2007	22.20	22.64	22.04	22.60	1,437,900	+0.50(+2.26%)
Jun 13, 2007	22.01	22.16	21.81	22.10	1,088,800	+0.08(+0.36%)
Jun 12, 2007	22.07	22.23	22.00	22.02	938,800	-0.18(-0.81%)
Jun 11, 2007	21.99	22.40	21.95	22.20	1,159,700	+0.20(+0.91%)
Jun 08, 2007	22.04	22.31	21.93	22.00	1,184,500	-0.03(-0.14%)
Jun 07, 2007	22.57	22.63	22.03	22.03	1,281,900	-0.57(-2.52%)
Jun 06, 2007	22.82	22.98	22.47	22.60	1,054,400	-0.35(-1.53%)
Jun 05, 2007	22.87	23.04	22.81	22.95	2,202,700	+0.00(+0.00%)
Jun 04, 2007	22.75	23.01	22.71	22.95	1,139,500	+0.19(+0.83%)
Jun 01, 2007	23.01	23.03	22.72	22.76	799,800	-0.10(-0.44%)
May 31, 2007	22.98	23.09	22.75	22.86	1,178,555	+0.03(+0.13%)
May 30, 2007	22.41	22.86	22.24	22.83	2,202,700	+0.42(+1.87%)
May 29, 2007	22.44	22.74	22.29	22.41	871,100	+0.01(+0.04%)
May 25, 2007	22.08	22.49	22.00	22.40	1,020,600	+0.32(+1.45%)
May 24, 2007	22.36	22.49	22.01	22.08	1,071,700	-0.33(-1.47%)
May 23, 2007	22.47	22.68	22.38	22.41	636,500	-0.03(-0.13%)
May 22, 2007	22.21	22.76	22.19	22.44	1,057,800	+0.26(+1.17%)
May 21, 2007	22.23	22.49	22.14	22.18	1,006,100	-0.07(-0.31%)
May 18, 2007	22.10	22.27	22.02	22.25	780,600	+0.22(+1.00%)
May 17, 2007	21.91	22.32	21.88	22.03	896,628	-0.06(-0.27%)
May 16, 2007	22.00	22.13	21.88	22.09	1,371,400	-0.02(-0.09%)
May 15, 2007	22.36	22.61	22.11	22.11	782,800	-0.20(-0.90%)
May 14, 2007	22.11	22.39	22.09	22.31	687,700	+0.08(+0.36%)
May 11, 2007	22.10	22.50	22.10	22.23	708,900	+0.12(+0.54%)
May 10, 2007	22.44	22.60	21.95	22.11	735,800	-0.38(-1.69%)
May 09, 2007	22.43	22.64	22.27	22.49	1,006,700	+0.04(+0.18%)
May 08, 2007	22.30	22.50	22.27	22.45	1,059,500	+0.16(+0.72%)
May 07, 2007	22.13	22.37	22.05	22.29	1,352,700	+0.13(+0.59%)
May 04, 2007	22.22	22.34	22.04	22.16	897,500	-0.06(-0.27%)
May 03, 2007	22.55	22.73	22.09	22.22	2,490,945	-0.33(-1.46%)
May 02, 2007	22.72	22.72	21.40	22.55	1,736,700	+0.22(+0.99%)