American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	43.84	44.25	43.56	43.80	620,965	+0.27(+0.62%)
Jul 30, 2015	43.51	43.85	43.40	43.53	636,934	-0.10(-0.23%)
Jul 29, 2015	43.34	43.66	43.15	43.63	614,227	+0.19(+0.45%)
Jul 28, 2015	43.46	43.66	43.10	43.44	885,400	-0.11(-0.25%)
Jul 27, 2015	42.94	43.64	42.84	43.55	941,816	+0.57(+1.32%)
Jul 24, 2015	42.58	43.06	42.55	42.98	715,122	+0.42(+0.99%)
Jul 23, 2015	43.12	43.32	42.39	42.56	762,541	-0.59(-1.37%)
Jul 22, 2015	42.72	43.32	42.72	43.15	652,604	+0.32(+0.75%)
Jul 21, 2015	43.28	43.38	42.72	42.83	702,382	-0.51(-1.17%)
Jul 20, 2015	43.29	43.54	43.03	43.33	732,119	+0.04(+0.10%)
Jul 17, 2015	43.74	43.80	43.29	43.29	824,147	-0.40(-0.91%)
Jul 16, 2015	43.40	43.82	43.20	43.69	664,338	+0.45(+1.03%)
Jul 15, 2015	43.22	43.27	42.96	43.24	708,660	+0.05(+0.12%)
Jul 14, 2015	43.23	43.40	43.01	43.19	842,305	+0.17(+0.39%)
Jul 13, 2015	43.09	43.30	42.79	43.02	705,834	+0.17(+0.39%)
Jul 10, 2015	42.43	43.08	42.20	42.85	988,846	+0.51(+1.22%)
Jul 09, 2015	43.39	43.40	42.20	42.34	1,703,662	-0.84(-1.95%)
Jul 08, 2015	42.95	43.27	42.67	43.18	1,093,517	+0.08(+0.20%)
Jul 07, 2015	42.40	43.23	42.38	43.10	1,393,756	+0.73(+1.73%)
Jul 06, 2015	42.00	42.36	41.92	42.36	1,852,075	+0.30(+0.72%)
Jul 02, 2015	41.80	42.06	42.06	42.06	828,092	+0.57(+1.38%)
Jul 01, 2015	41.15	41.57	40.94	41.49	963,083	+0.46(+1.11%)
Jun 30, 2015	41.55	41.70	40.80	41.03	1,630,770	-0.25(-0.61%)
Jun 29, 2015	41.57	41.96	41.26	41.28	927,014	-0.65(-1.55%)
Jun 26, 2015	41.68	41.96	41.47	41.93	799,960	+0.28(+0.67%)
Jun 25, 2015	42.09	41.93	41.59	41.66	796,673	-0.28(-0.66%)
Jun 24, 2015	42.04	42.25	41.82	41.93	946,891	-0.27(-0.64%)
Jun 23, 2015	42.54	42.61	41.98	42.20	1,195,147	-0.22(-0.52%)
Jun 22, 2015	42.63	42.85	42.21	42.42	1,199,810	-0.03(-0.06%)
Jun 19, 2015	42.91	42.94	42.44	42.45	1,609,459	-0.12(-0.28%)
Jun 18, 2015	41.88	42.71	41.82	42.57	1,411,940	+0.74(+1.78%)
Jun 17, 2015	41.71	42.11	41.61	41.82	1,487,054	+0.19(+0.45%)
Jun 16, 2015	41.82	42.14	41.47	41.64	2,027,732	-0.31(-0.74%)
Jun 15, 2015	42.54	42.67	41.68	41.95	1,564,166	-0.66(-1.54%)
Jun 12, 2015	42.82	42.82	42.54	42.61	767,175	-0.36(-0.84%)
Jun 11, 2015	42.91	43.12	42.71	42.97	1,174,233	+0.14(+0.34%)
Jun 10, 2015	43.08	43.38	42.80	42.83	1,257,102	-0.20(-0.47%)
Jun 09, 2015	43.15	43.53	42.92	43.03	1,179,446	-0.07(-0.16%)
Jun 08, 2015	43.18	43.39	42.94	43.10	1,208,225	+0.24(+0.57%)
Jun 05, 2015	43.16	43.64	42.66	42.85	991,083	-0.78(-1.80%)
Jun 04, 2015	43.48	43.80	43.45	43.64	976,852	+0.03(+0.08%)
Jun 03, 2015	44.12	44.24	43.43	43.60	974,062	-0.51(-1.15%)
Jun 02, 2015	44.40	44.54	43.87	44.11	970,652	-0.48(-1.08%)
Jun 01, 2015	44.63	44.90	44.41	44.59	752,627	-0.02(-0.04%)
May 29, 2015	44.44	44.84	44.40	44.61	1,429,148	+0.14(+0.30%)
May 28, 2015	44.74	45.08	44.32	44.47	1,583,436	-0.42(-0.94%)
May 27, 2015	44.71	45.03	44.53	44.90	739,356	+0.33(+0.74%)
May 26, 2015	44.47	44.71	44.21	44.57	826,830	-0.08(-0.17%)
May 22, 2015	45.04	44.64	44.64	44.64	1,028,153	-0.41(-0.90%)
May 21, 2015	45.14	45.19	44.86	45.05	973,541	-0.04(-0.09%)
May 20, 2015	45.25	45.49	45.01	45.09	840,724	-0.19(-0.41%)
May 19, 2015	45.44	45.51	45.13	45.28	712,521	-0.17(-0.37%)
May 18, 2015	45.07	45.76	44.84	45.44	2,400,984	+0.18(+0.39%)
May 15, 2015	44.83	45.28	44.74	45.27	1,205,366	+0.56(+1.25%)
May 14, 2015	44.29	44.72	44.15	44.71	902,458	+0.64(+1.45%)
May 13, 2015	44.46	44.72	44.00	44.07	757,350	-0.19(-0.44%)
May 12, 2015	44.40	44.53	44.04	44.26	1,157,722	-0.22(-0.49%)
May 11, 2015	44.75	44.94	44.26	44.48	1,147,984	-0.22(-0.49%)
May 08, 2015	45.02	45.22	44.58	44.70	1,189,193	-0.01(-0.02%)
May 07, 2015	44.67	45.11	44.34	44.71	1,104,995	+0.23(+0.51%)
May 06, 2015	44.93	45.19	44.17	44.48	1,212,193	-0.34(-0.75%)
May 05, 2015	45.58	45.74	44.70	44.82	776,061	-0.97(-2.12%)
May 04, 2015	45.56	46.10	45.52	45.79	727,502	+0.27(+0.59%)
May 01, 2015	45.78	45.91	45.19	45.52	1,140,663	-0.18(-0.40%)
Apr 30, 2015	46.03	46.15	45.33	45.71	1,238,793	-0.44(-0.96%)
Apr 29, 2015	45.87	46.26	45.59	46.15	931,131	+0.01(+0.02%)
Apr 28, 2015	45.66	46.35	45.50	46.14	879,991	+0.36(+0.79%)
Apr 27, 2015	46.57	46.60	45.57	45.78	1,063,842	-0.70(-1.51%)
Apr 24, 2015	45.96	46.67	45.82	46.49	938,319	+0.69(+1.50%)
Apr 23, 2015	45.53	46.02	45.39	45.80	622,948	+0.31(+0.68%)
Apr 22, 2015	45.41	45.51	45.00	45.49	610,491	+0.32(+0.71%)
Apr 21, 2015	45.62	45.93	45.09	45.17	790,006	-0.20(-0.44%)
Apr 20, 2015	45.01	45.94	45.01	45.37	1,229,894	+0.44(+0.97%)
Apr 17, 2015	45.04	45.26	44.78	44.94	809,678	-0.23(-0.50%)
Apr 16, 2015	45.19	45.38	44.59	45.16	847,749	-0.05(-0.11%)
Apr 15, 2015	45.33	45.52	45.19	45.21	818,736	-0.07(-0.15%)
Apr 14, 2015	44.96	45.28	44.85	45.28	685,065	+0.27(+0.60%)
Apr 13, 2015	45.59	45.65	44.95	45.01	874,760	-0.41(-0.90%)
Apr 10, 2015	45.38	45.48	45.03	45.42	1,033,084	+0.26(+0.58%)
Apr 09, 2015	45.36	45.45	44.96	45.16	682,736	-0.24(-0.54%)
Apr 08, 2015	45.97	46.04	45.06	45.40	964,905	-0.44(-0.95%)
Apr 07, 2015	46.26	46.36	45.77	45.84	611,568	-0.42(-0.91%)
Apr 06, 2015	46.02	46.54	45.87	46.26	806,402	+0.24(+0.53%)
Apr 02, 2015	45.69	46.02	46.02	46.02	743,135	+0.36(+0.79%)
Apr 01, 2015	45.50	45.69	45.08	45.66	854,924	+0.21(+0.46%)
Mar 31, 2015	45.53	45.80	45.41	45.45	1,418,497	-0.08(-0.18%)
Mar 30, 2015	45.53	45.84	45.17	45.53	892,929	+0.18(+0.39%)
Mar 27, 2015	44.85	45.54	44.85	45.35	703,993	+0.54(+1.20%)
Mar 26, 2015	45.15	45.44	44.76	44.82	948,004	-0.39(-0.87%)
Mar 25, 2015	46.14	46.14	45.21	45.21	804,550	-0.30(-0.66%)
Mar 24, 2015	45.74	46.21	45.40	45.51	878,664	-0.26(-0.57%)
Mar 23, 2015	46.03	46.11	45.71	45.77	706,671	-0.35(-0.76%)
Mar 20, 2015	45.74	46.15	45.50	46.13	1,259,625	+0.57(+1.25%)
Mar 19, 2015	45.35	45.80	45.17	45.56	856,652	+0.08(+0.17%)
Mar 18, 2015	44.71	45.65	44.37	45.48	1,102,167	+0.92(+2.07%)
Mar 17, 2015	44.20	44.60	44.08	44.56	904,817	+0.26(+0.59%)
Mar 16, 2015	43.95	44.68	43.85	44.30	849,563	+0.49(+1.11%)
Mar 13, 2015	44.28	44.28	43.46	43.81	858,719	-0.60(-1.34%)
Mar 12, 2015	44.01	44.54	43.95	44.41	699,956	+0.65(+1.49%)
Mar 11, 2015	43.96	44.12	43.74	43.75	1,209,108	-0.06(-0.13%)
Mar 10, 2015	43.59	44.05	43.57	43.81	541,146	-0.03(-0.06%)
Mar 09, 2015	43.83	44.04	43.67	43.84	648,789	+0.01(+0.02%)
Mar 06, 2015	44.85	44.96	43.59	43.83	1,544,823	-1.37(-3.04%)
Mar 05, 2015	44.96	45.50	44.95	45.20	1,801,031	+0.41(+0.92%)
Mar 04, 2015	44.70	44.91	44.44	44.79	924,073	-0.15(-0.34%)
Mar 03, 2015	44.64	45.10	44.46	44.94	1,070,119	+0.29(+0.64%)
Mar 02, 2015	45.26	45.26	44.00	44.66	1,797,391	-0.68(-1.50%)
Feb 27, 2015	45.09	45.43	44.77	45.34	1,306,943	+0.37(+0.82%)
Feb 26, 2015	45.73	45.75	44.77	44.97	1,013,985	-0.69(-1.51%)
Feb 25, 2015	45.81	46.75	45.46	45.66	1,463,354	+0.22(+0.48%)
Feb 24, 2015	45.47	45.61	44.96	45.44	1,407,422	-0.08(-0.18%)
Feb 23, 2015	45.22	45.52	44.64	45.52	2,262,622	+0.30(+0.67%)
Feb 20, 2015	45.00	45.29	44.73	45.22	639,407	+0.12(+0.26%)
Feb 19, 2015	45.40	45.52	44.95	45.10	1,141,473	-0.26(-0.57%)
Feb 18, 2015	44.05	45.43	44.04	45.36	1,126,108	+1.14(+2.58%)
Feb 17, 2015	44.12	44.66	43.92	44.22	2,096,646	+0.09(+0.21%)
Feb 13, 2015	44.92	44.13	44.13	44.13	1,849,967	-0.81(-1.81%)
Feb 12, 2015	45.02	45.18	44.59	44.94	882,302	+0.06(+0.13%)
Feb 11, 2015	45.39	45.48	44.62	44.88	911,819	-0.64(-1.40%)
Feb 10, 2015	45.36	45.66	45.25	45.52	1,593,155	+0.30(+0.67%)
Feb 09, 2015	45.95	46.07	44.96	45.22	1,375,450	-0.75(-1.62%)
Feb 06, 2015	47.25	47.25	45.71	45.97	1,168,980	-1.28(-2.71%)
Feb 05, 2015	46.74	47.44	46.50	47.25	930,666	+0.86(+1.86%)
Feb 04, 2015	46.90	47.21	46.34	46.39	932,548	-0.74(-1.57%)
Feb 03, 2015	47.03	47.31	46.83	47.13	817,514	-0.15(-0.32%)
Feb 02, 2015	46.83	47.32	46.44	47.28	615,635	+0.48(+1.02%)
Jan 30, 2015	47.80	47.84	46.76	46.80	996,667	-1.02(-2.13%)
Jan 29, 2015	47.44	47.92	47.17	47.82	706,289	+0.58(+1.22%)
Jan 28, 2015	47.41	47.78	47.04	47.24	1,131,409	-0.11(-0.23%)
Jan 27, 2015	46.64	47.45	46.61	47.35	681,772	-0.05(-0.11%)
Jan 26, 2015	47.10	47.43	46.59	47.40	866,121	+0.25(+0.53%)
Jan 23, 2015	47.21	47.53	46.89	47.15	853,158	+0.02(+0.05%)
Jan 22, 2015	47.33	47.43	46.95	47.13	688,767	-0.02(-0.05%)
Jan 21, 2015	46.73	47.18	46.27	47.15	776,099	+0.35(+0.75%)
Jan 20, 2015	46.67	46.85	46.17	46.80	1,014,711	+0.36(+0.77%)
Jan 16, 2015	46.10	46.49	45.79	46.44	601,987	+0.38(+0.83%)
Jan 15, 2015	46.07	46.24	45.87	46.06	590,511	+0.03(+0.07%)
Jan 14, 2015	45.05	46.05	44.85	46.03	956,533	+0.80(+1.77%)
Jan 13, 2015	45.60	46.06	44.88	45.23	1,585,328	+0.10(+0.22%)
Jan 12, 2015	45.48	45.57	44.74	45.13	1,081,168	-0.14(-0.31%)
Jan 09, 2015	45.23	45.66	44.88	45.27	773,401	+0.13(+0.30%)
Jan 08, 2015	45.23	45.65	44.98	45.13	1,630,635	+0.18(+0.39%)
Jan 07, 2015	44.71	45.18	44.57	44.96	633,665	+0.57(+1.28%)
Jan 06, 2015	44.40	44.93	44.12	44.39	1,369,609	+0.12(+0.26%)
Jan 05, 2015	44.99	45.10	44.10	44.28	829,984	-0.69(-1.54%)
Jan 02, 2015	44.43	45.05	44.35	44.97	1,104,261	+0.53(+1.20%)
Dec 31, 2014	45.46	44.43	44.43	44.43	772,369	-0.82(-1.81%)
Dec 30, 2014	46.42	46.42	45.24	45.25	840,997	-1.32(-2.83%)
Dec 29, 2014	45.07	46.84	45.07	46.57	1,464,605	+1.53(+3.41%)
Dec 26, 2014	44.98	45.23	44.87	45.03	514,912	+0.22(+0.48%)
Dec 24, 2014	44.38	44.82	44.82	44.82	291,003	+0.49(+1.11%)
Dec 23, 2014	43.93	44.41	43.93	44.33	797,762	+0.57(+1.30%)
Dec 22, 2014	43.64	43.86	43.39	43.76	725,091	+0.11(+0.25%)
Dec 19, 2014	44.08	44.37	43.47	43.65	1,489,817	-0.49(-1.11%)
Dec 18, 2014	43.43	44.14	43.27	44.14	907,489	+0.99(+2.30%)
Dec 17, 2014	42.67	43.37	42.64	43.15	1,595,504	+0.28(+0.66%)
Dec 16, 2014	43.13	43.56	42.78	42.87	922,146	-0.20(-0.46%)
Dec 15, 2014	43.77	43.89	42.86	43.07	868,204	-0.59(-1.36%)
Dec 12, 2014	43.68	44.09	43.48	43.66	804,640	-0.19(-0.44%)
Dec 11, 2014	43.77	44.15	43.71	43.85	780,239	+0.09(+0.21%)
Dec 10, 2014	44.29	44.79	43.71	43.76	741,165	-0.64(-1.45%)
Dec 09, 2014	44.18	44.60	43.78	44.40	910,561	+0.48(+1.08%)
Dec 08, 2014	43.63	44.25	43.41	43.93	1,006,902	+0.46(+1.05%)
Dec 05, 2014	43.52	43.92	43.39	43.47	866,959	-0.26(-0.59%)
Dec 04, 2014	43.97	44.06	43.56	43.73	903,452	-0.19(-0.44%)
Dec 03, 2014	43.82	44.18	43.69	43.92	1,116,079	+0.07(+0.15%)
Dec 02, 2014	43.58	43.89	43.46	43.85	1,014,400	+0.27(+0.61%)
Dec 01, 2014	43.46	43.98	43.39	43.58	972,760	-0.64(-1.45%)
Nov 28, 2014	43.79	44.41	43.73	44.23	504,472	+0.51(+1.16%)
Nov 26, 2014	43.48	43.72	43.72	43.72	536,544	+0.32(+0.73%)
Nov 25, 2014	43.60	43.77	43.36	43.40	1,127,958	-0.14(-0.33%)
Nov 24, 2014	43.70	43.83	43.44	43.54	654,615	-0.04(-0.10%)
Nov 21, 2014	43.60	43.83	43.36	43.58	581,652	+0.10(+0.23%)
Nov 20, 2014	43.51	43.83	43.36	43.48	741,220	-0.23(-0.51%)
Nov 19, 2014	43.62	43.90	43.44	43.71	625,450	+0.08(+0.17%)
Nov 18, 2014	43.33	43.89	43.33	43.63	776,231	+0.31(+0.71%)
Nov 17, 2014	43.13	43.38	42.97	43.33	571,595	+0.08(+0.19%)
Nov 14, 2014	43.18	43.55	43.08	43.24	678,496	+0.00(+0.00%)
Nov 13, 2014	43.78	43.78	43.18	43.24	622,201	-0.40(-0.92%)
Nov 12, 2014	43.78	43.90	43.38	43.64	964,339	-0.31(-0.70%)
Nov 11, 2014	43.95	44.18	43.78	43.95	577,347	-0.12(-0.28%)
Nov 10, 2014	43.78	44.24	43.62	44.08	869,436	+0.43(+0.97%)
Nov 07, 2014	42.91	43.68	42.76	43.65	856,492	+0.31(+0.71%)
Nov 06, 2014	44.28	44.37	42.80	43.34	1,283,903	-0.48(-1.08%)
Nov 05, 2014	43.89	43.96	43.59	43.82	1,020,835	+0.27(+0.61%)
Nov 04, 2014	43.95	44.33	43.44	43.55	1,224,013	-0.63(-1.43%)
Nov 03, 2014	44.23	44.44	43.98	44.18	690,861	-0.05(-0.11%)
Oct 31, 2014	44.34	44.35	43.85	44.23	858,495	+0.21(+0.47%)
Oct 30, 2014	43.44	44.03	43.24	44.02	556,790	+0.75(+1.74%)
Oct 29, 2014	43.48	43.70	42.85	43.27	590,897	-0.17(-0.40%)
Oct 28, 2014	43.01	43.47	42.71	43.44	836,574	+0.52(+1.22%)
Oct 27, 2014	43.06	43.02	42.79	42.92	583,950	-0.10(-0.23%)
Oct 24, 2014	42.74	43.09	42.62	43.02	847,965	+0.40(+0.93%)
Oct 23, 2014	42.42	43.01	42.41	42.62	711,857	+0.31(+0.72%)
Oct 22, 2014	42.38	42.78	42.20	42.32	688,639	+0.07(+0.16%)
Oct 21, 2014	42.18	42.44	41.89	42.25	674,468	+0.20(+0.47%)
Oct 20, 2014	41.23	42.09	41.14	42.05	779,346	+0.94(+2.30%)
Oct 17, 2014	41.02	41.33	40.78	41.11	777,694	+0.27(+0.65%)
Oct 16, 2014	40.09	41.03	40.09	40.84	910,600	+0.16(+0.39%)
Oct 15, 2014	41.35	41.43	40.01	40.68	1,262,539	-1.00(-2.41%)
Oct 14, 2014	41.26	41.81	41.11	41.69	1,259,210	+0.63(+1.53%)
Oct 13, 2014	41.53	41.70	40.92	41.06	964,843	-0.36(-0.88%)
Oct 10, 2014	40.83	41.59	40.73	41.42	1,578,406	+0.80(+1.96%)
Oct 09, 2014	41.08	41.36	40.46	40.63	870,761	-0.43(-1.05%)
Oct 08, 2014	40.14	41.08	40.01	41.06	966,509	+0.94(+2.36%)
Oct 07, 2014	39.52	40.44	39.48	40.11	1,091,300	+0.40(+1.00%)
Oct 06, 2014	40.03	40.30	39.43	39.72	1,954,783	-0.22(-0.56%)
Oct 03, 2014	40.05	40.25	39.74	39.94	1,185,275	+0.15(+0.37%)
Oct 02, 2014	39.85	39.98	39.57	39.79	647,984	-0.07(-0.19%)
Oct 01, 2014	39.96	40.22	39.68	39.86	733,118	-0.11(-0.27%)
Sep 30, 2014	39.99	40.54	39.95	39.97	997,160	-0.05(-0.12%)
Sep 29, 2014	39.84	40.05	39.74	40.02	632,032	+0.02(+0.06%)
Sep 26, 2014	39.94	40.10	39.62	40.00	642,662	+0.02(+0.04%)
Sep 25, 2014	40.07	40.23	39.84	39.98	590,943	-0.04(-0.10%)
Sep 24, 2014	40.04	40.25	39.69	40.02	511,239	+0.07(+0.17%)
Sep 23, 2014	40.39	40.41	39.94	39.96	735,588	-0.46(-1.15%)
Sep 22, 2014	40.76	40.82	40.42	40.42	600,580	-0.40(-0.97%)
Sep 19, 2014	40.66	41.01	40.61	40.82	1,242,818	+0.36(+0.88%)
Sep 18, 2014	40.90	40.92	40.45	40.46	537,159	-0.41(-1.01%)
Sep 17, 2014	41.13	41.30	40.78	40.88	609,025	-0.24(-0.58%)
Sep 16, 2014	40.70	41.25	40.63	41.12	426,208	+0.36(+0.87%)
Sep 15, 2014	40.63	40.93	40.52	40.76	487,728	+0.03(+0.08%)
Sep 12, 2014	41.02	41.02	40.54	40.73	485,583	-0.42(-1.03%)
Sep 11, 2014	40.98	41.20	40.89	41.15	643,239	+0.21(+0.51%)
Sep 10, 2014	41.06	41.07	40.73	40.94	641,831	-0.16(-0.38%)
Sep 09, 2014	41.55	41.55	41.00	41.10	816,812	-0.42(-1.02%)
Sep 08, 2014	41.80	42.03	41.46	41.52	551,837	-0.34(-0.81%)
Sep 05, 2014	41.68	41.89	41.65	41.86	479,174	+0.11(+0.26%)
Sep 04, 2014	41.70	42.01	41.51	41.75	730,601	+0.07(+0.18%)
Sep 03, 2014	41.44	41.68	41.26	41.68	638,105	+0.12(+0.30%)
Sep 02, 2014	41.49	41.86	41.36	41.55	915,722	-0.39(-0.93%)
Aug 29, 2014	41.60	41.94	41.94	41.94	427,978	+0.34(+0.82%)
Aug 28, 2014	41.55	41.79	41.40	41.60	618,207	-0.15(-0.36%)
Aug 27, 2014	41.32	41.76	41.27	41.75	648,957	+0.62(+1.51%)
Aug 26, 2014	41.31	41.36	41.11	41.13	550,237	-0.09(-0.22%)
Aug 25, 2014	41.31	41.55	41.12	41.22	665,142	+0.07(+0.16%)
Aug 22, 2014	41.32	41.51	41.15	41.16	491,050	-0.35(-0.84%)
Aug 21, 2014	41.36	41.70	41.25	41.51	756,988	+0.08(+0.20%)
Aug 20, 2014	41.22	41.44	41.08	41.42	471,652	+0.10(+0.24%)
Aug 19, 2014	41.18	41.70	41.18	41.32	700,434	+0.14(+0.34%)
Aug 18, 2014	41.36	41.57	40.99	41.18	1,082,918	-0.18(-0.44%)
Aug 15, 2014	40.89	41.56	40.85	41.36	1,623,537	+0.53(+1.30%)
Aug 14, 2014	40.10	40.93	40.01	40.83	985,573	+0.75(+1.88%)
Aug 13, 2014	39.91	40.27	39.91	40.08	584,609	+0.21(+0.52%)
Aug 12, 2014	39.81	40.31	39.53	39.87	652,025	+0.32(+0.82%)
Aug 11, 2014	39.86	40.13	39.51	39.55	700,826	-0.20(-0.50%)
Aug 08, 2014	38.62	39.78	38.62	39.75	874,952	+1.17(+3.03%)
Aug 07, 2014	38.11	38.83	38.11	38.58	1,010,003	+0.37(+0.98%)
Aug 06, 2014	38.14	38.53	38.14	38.21	741,200	-0.16(-0.41%)
Aug 05, 2014	38.79	39.15	38.23	38.36	1,296,963	-0.63(-1.60%)
Aug 04, 2014	39.61	39.70	38.41	38.99	1,216,743	-0.56(-1.42%)