American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.56	15.60	15.27	15.56	1,140,313	+0.09(+0.61%)
Jul 29, 2010	15.80	15.85	15.31	15.47	1,296,878	-0.22(-1.39%)
Jul 28, 2010	15.69	15.99	15.61	15.69	190	-0.21(-1.33%)
Jul 27, 2010	15.90	15.97	15.83	15.90	255	+0.09(+0.55%)
Jul 26, 2010	15.67	15.83	15.51	15.81	865,528	+0.28(+1.78%)
Jul 23, 2010	15.59	15.64	15.37	15.53	950,764	-0.03(-0.19%)
Jul 22, 2010	15.41	15.65	15.40	15.56	1,211,815	+0.28(+1.86%)
Jul 21, 2010	15.73	15.73	15.16	15.28	1,367,704	-0.34(-2.19%)
Jul 20, 2010	15.62	15.64	15.17	15.62	195	+0.29(+1.90%)
Jul 19, 2010	15.29	15.43	15.24	15.33	634,999	+0.16(+1.06%)
Jul 16, 2010	15.17	15.58	15.12	15.17	1,000,315	-0.38(-2.43%)
Jul 15, 2010	15.50	15.60	15.34	15.55	1,016,448	+0.06(+0.38%)
Jul 14, 2010	15.28	15.55	15.26	15.49	1,110,043	+0.12(+0.76%)
Jul 13, 2010	15.47	15.48	15.22	15.37	1,466,666	+0.04(+0.28%)
Jul 12, 2010	15.48	15.53	15.28	15.33	657,542	-0.12(-0.80%)
Jul 09, 2010	15.45	15.48	15.37	15.45	1,109,671	+0.01(+0.09%)
Jul 08, 2010	15.37	15.44	15.28	15.44	1,296,146	+0.09(+0.62%)
Jul 07, 2010	14.81	15.36	14.81	15.35	1,418,999	+0.58(+3.89%)
Jul 06, 2010	14.76	14.85	14.59	14.77	233	+0.19(+1.30%)
Jul 02, 2010	14.58	14.75	14.50	14.58	1,215,372	+0.02(+0.15%)
Jul 01, 2010	15.03	15.03	14.56	14.56	2,159,653	-0.44(-2.91%)
Jun 30, 2010	15.05	15.24	14.93	15.00	2,551	-0.12(-0.77%)
Jun 29, 2010	15.31	15.31	15.02	15.11	32,321	-0.19(-1.24%)
Jun 25, 2010	15.30	15.36	14.97	15.30	7,763,454	+0.16(+1.06%)
Jun 24, 2010	15.27	15.49	15.13	15.14	1,422,152	-0.12(-0.81%)
Jun 23, 2010	15.34	15.41	15.15	15.27	2,230,584	-0.09(-0.62%)
Jun 22, 2010	15.56	15.69	15.35	15.36	1,573,879	-0.25(-1.63%)
Jun 21, 2010	15.88	15.88	15.54	15.61	1,468,604	-0.21(-1.33%)
Jun 18, 2010	15.83	15.83	15.24	15.83	4,939,090	+0.47(+3.08%)
Jun 17, 2010	15.26	15.38	15.12	15.35	1,151,801	+0.15(+0.96%)
Jun 16, 2010	15.06	15.27	14.98	15.21	1,157,824	+0.02(+0.14%)
Jun 15, 2010	15.04	15.24	15.06	15.18	1,629,768	+0.15(+0.97%)
Jun 14, 2010	14.67	15.17	14.67	15.04	3,314,463	+0.41(+2.79%)
Jun 11, 2010	14.53	14.67	14.52	14.63	1,774,887	+0.07(+0.45%)
Jun 10, 2010	14.80	14.89	14.50	14.57	2,388,167	-0.07(-0.45%)
Jun 09, 2010	14.74	14.76	14.57	14.63	1,489,998	-0.08(-0.54%)
Jun 08, 2010	14.61	14.71	14.44	14.71	2,072,146	+0.21(+1.46%)
Jun 07, 2010	14.57	14.71	14.49	14.50	1,245,470	+0.00(+0.00%)
Jun 04, 2010	14.50	14.65	14.40	14.50	1,456,805	-0.36(-2.40%)
Jun 03, 2010	14.84	14.89	14.67	14.86	970,896	+0.14(+0.94%)
Jun 02, 2010	14.66	14.75	14.56	14.72	985,443	+0.15(+1.00%)
Jun 01, 2010	14.78	14.84	14.56	14.57	886,210	-0.23(-1.57%)
May 28, 2010	14.81	14.97	14.63	14.81	1,020,940	+0.04(+0.30%)
May 27, 2010	14.78	14.81	14.63	14.76	731,357	+0.20(+1.40%)
May 26, 2010	14.63	14.78	14.49	14.56	1,357,876	-0.01(-0.05%)
May 25, 2010	14.34	14.60	14.13	14.57	1,907,743	-0.03(-0.20%)
May 24, 2010	14.62	14.91	14.54	14.60	1,023,843	-0.03(-0.20%)
May 21, 2010	14.44	14.62	14.36	14.62	1,832,582	+0.10(+0.70%)
May 20, 2010	14.57	14.73	14.50	14.52	2,163,705	-0.51(-3.39%)
May 19, 2010	15.16	15.27	14.79	15.03	1,976,330	-0.20(-1.29%)
May 18, 2010	15.53	15.73	15.18	15.23	16,591	-0.27(-1.74%)
May 17, 2010	15.61	15.76	15.36	15.50	1,067,434	-0.07(-0.42%)
May 14, 2010	15.56	15.65	15.35	15.56	1,243,238	-0.12(-0.74%)
May 13, 2010	15.56	15.95	15.56	15.68	2,486,630	+0.04(+0.23%)
May 12, 2010	15.59	15.75	15.50	15.64	1,946,554	+0.04(+0.23%)
May 11, 2010	15.72	15.85	15.61	15.61	1,303,394	-0.20(-1.28%)
May 10, 2010	15.63	15.82	15.59	15.81	3,073,180	+0.88(+5.89%)
May 07, 2010	15.45	15.67	14.78	14.93	2,966,186	-0.50(-3.22%)
May 06, 2010	15.80	15.92	15.02	15.43	2,950,748	-0.42(-2.64%)
May 05, 2010	15.77	15.88	15.61	15.85	2,551,476	-0.01(-0.09%)
May 04, 2010	15.72	15.88	15.54	15.86	2,489,776	+0.04(+0.27%)
May 03, 2010	15.73	15.86	15.62	15.82	1,090,965	+0.12(+0.73%)
Apr 30, 2010	15.59	15.82	15.58	15.70	1,170,067	+0.06(+0.42%)
Apr 29, 2010	15.35	15.66	15.29	15.64	1,164,144	+0.32(+2.12%)
Apr 28, 2010	15.16	15.38	14.96	15.31	1,651,184	+0.30(+1.97%)
Apr 27, 2010	15.16	15.38	15.02	15.02	2,265,382	-0.17(-1.09%)
Apr 26, 2010	15.37	15.49	15.18	15.18	1,411,480	-0.22(-1.40%)
Apr 23, 2010	15.58	15.58	15.33	15.40	1,084,354	-0.05(-0.33%)
Apr 22, 2010	15.58	15.58	15.33	15.45	778,370	-0.15(-0.97%)
Apr 21, 2010	15.49	15.64	15.44	15.60	903,311	+0.14(+0.89%)
Apr 20, 2010	15.23	15.49	15.23	15.46	946,698	+0.17(+1.08%)
Apr 19, 2010	15.47	15.52	15.19	15.30	966,801	-0.18(-1.16%)
Apr 16, 2010	15.38	15.51	15.17	15.48	1,300,250	+0.03(+0.19%)
Apr 15, 2010	15.43	15.57	15.37	15.45	1,032,750	-0.01(-0.05%)
Apr 14, 2010	15.56	15.59	15.25	15.46	1,633,681	-0.03(-0.19%)
Apr 13, 2010	15.56	15.56	15.39	15.49	825,475	-0.05(-0.33%)
Apr 12, 2010	15.57	15.63	15.41	15.54	786,128	-0.05(-0.32%)
Apr 09, 2010	15.47	15.62	15.32	15.59	1,379,557	+0.19(+1.26%)
Apr 08, 2010	15.58	15.68	15.10	15.39	2,493,981	-0.26(-1.66%)
Apr 07, 2010	15.90	15.90	15.62	15.65	1,324,311	-0.31(-1.94%)
Apr 06, 2010	15.97	16.02	15.86	15.96	1,142,116	+0.17(+1.05%)
Apr 05, 2010	15.79	15.98	15.74	15.80	954,392	+0.07(+0.46%)
Apr 01, 2010	15.71	15.72	15.72	15.72	1,660,947	+0.04(+0.23%)
Mar 31, 2010	15.43	15.72	15.34	15.69	1,337,672	+0.28(+1.83%)
Mar 30, 2010	15.49	15.55	15.20	15.41	1,422,427	-0.04(-0.28%)
Mar 29, 2010	15.34	15.46	15.24	15.45	702,326	+0.13(+0.85%)
Mar 26, 2010	15.57	15.58	15.23	15.32	1,436,787	-0.19(-1.21%)
Mar 25, 2010	15.67	15.72	15.40	15.51	1,767,549	-0.14(-0.88%)
Mar 24, 2010	15.56	15.70	15.50	15.64	1,753,008	+0.06(+0.42%)
Mar 23, 2010	15.28	15.62	15.11	15.58	2,282,712	+0.36(+2.37%)
Mar 22, 2010	15.24	15.28	15.06	15.22	1,167,515	-0.10(-0.66%)
Mar 19, 2010	15.30	15.43	15.10	15.32	1,833,068	-0.11(-0.70%)
Mar 18, 2010	15.29	15.50	15.27	15.43	1,016,203	+0.09(+0.61%)
Mar 17, 2010	15.26	15.38	15.12	15.33	1,256,556	+0.14(+0.95%)
Mar 16, 2010	15.28	15.32	15.08	15.19	1,448,666	-0.02(-0.14%)
Mar 15, 2010	15.19	15.23	15.15	15.21	2,176,076	+0.10(+0.67%)
Mar 12, 2010	15.24	15.24	15.06	15.11	2,732,599	-0.04(-0.29%)
Mar 11, 2010	15.13	15.20	15.10	15.15	1,831,183	-0.04(-0.24%)
Mar 10, 2010	15.28	15.28	15.13	15.19	1,166,283	-0.11(-0.71%)
Mar 09, 2010	15.41	15.41	15.14	15.30	1,298,257	-0.09(-0.61%)
Mar 08, 2010	15.48	15.48	15.26	15.39	1,217,580	-0.04(-0.28%)
Mar 05, 2010	15.32	15.47	15.23	15.43	1,288,919	+0.12(+0.75%)
Mar 04, 2010	15.07	15.38	15.07	15.32	2,151,273	+0.24(+1.58%)
Mar 03, 2010	14.96	15.19	14.96	15.08	4,229,694	+0.12(+0.82%)
Mar 02, 2010	15.19	15.19	14.70	14.96	6,084,203	-0.24(-1.57%)
Mar 01, 2010	16.14	16.14	14.94	15.20	7,717,206	-0.85(-5.30%)
Feb 26, 2010	16.06	16.12	15.93	16.05	1,497,793	-0.04(-0.22%)
Feb 25, 2010	15.95	16.11	15.75	16.08	1,680,710	+0.04(+0.22%)
Feb 24, 2010	16.21	16.26	15.95	16.05	887,032	-0.14(-0.85%)
Feb 23, 2010	16.37	16.42	16.09	16.18	1,270,720	-0.17(-1.06%)
Feb 22, 2010	16.57	16.58	16.33	16.36	598,197	-0.14(-0.83%)
Feb 19, 2010	16.26	16.57	16.18	16.49	1,414,035	+0.27(+1.64%)
Feb 18, 2010	16.05	16.24	15.98	16.23	1,042,736	+0.22(+1.35%)
Feb 17, 2010	16.01	16.13	15.92	16.01	1,515,627	+0.06(+0.41%)
Feb 16, 2010	16.00	16.00	15.85	15.95	1,054,046	+0.12(+0.77%)
Feb 12, 2010	15.52	15.82	15.82	15.82	1,269,601	+0.24(+1.56%)
Feb 11, 2010	15.42	15.66	15.28	15.58	1,536,104	+0.18(+1.16%)
Feb 10, 2010	15.27	15.43	15.14	15.40	954,840	+0.12(+0.79%)
Feb 09, 2010	15.50	15.64	15.26	15.28	1,136,097	-0.15(-0.97%)
Feb 08, 2010	15.47	15.62	15.37	15.43	936,749	-0.05(-0.32%)
Feb 05, 2010	15.60	15.65	15.24	15.48	1,170,996	-0.05(-0.32%)
Feb 04, 2010	15.79	15.92	15.53	15.53	1,619,308	-0.44(-2.73%)
Feb 03, 2010	15.78	15.97	15.55	15.97	1,306,917	+0.19(+1.18%)
Feb 02, 2010	15.87	16.00	15.73	15.78	1,142,891	+0.09(+0.59%)
Feb 01, 2010	15.63	15.84	15.59	15.69	1,229,954	+0.12(+0.78%)
Jan 29, 2010	15.47	15.72	15.40	15.57	1,992,756	+0.10(+0.65%)
Jan 28, 2010	15.72	15.78	15.47	15.47	1,685,647	-0.26(-1.64%)
Jan 27, 2010	15.71	15.85	15.53	15.72	1,509,670	+0.00(+0.00%)
Jan 26, 2010	15.60	15.84	15.27	15.72	924,184	-0.09(-0.59%)
Jan 25, 2010	15.87	15.97	15.68	15.82	1,406,995	+0.06(+0.41%)
Jan 22, 2010	15.83	15.84	15.45	15.75	2,088,488	-0.04(-0.23%)
Jan 21, 2010	16.05	16.15	15.77	15.79	1,792,989	-0.24(-1.51%)
Jan 20, 2010	16.13	16.14	15.86	16.03	2,014,827	-0.04(-0.22%)
Jan 19, 2010	16.20	16.29	16.07	16.07	1,091,519	-0.07(-0.44%)
Jan 15, 2010	16.47	16.14	16.14	16.14	1,395,777	-0.27(-1.65%)
Jan 14, 2010	16.51	16.53	16.34	16.41	1,643,534	-0.17(-1.03%)
Jan 13, 2010	16.48	16.65	16.42	16.58	985,293	+0.07(+0.43%)
Jan 12, 2010	16.60	16.60	16.42	16.51	1,564,902	-0.08(-0.47%)
Jan 11, 2010	16.42	16.97	16.38	16.59	3,239,766	+0.16(+1.00%)
Jan 08, 2010	16.50	16.55	16.30	16.42	1,903,175	-0.04(-0.22%)
Jan 07, 2010	16.51	16.53	16.35	16.46	1,894,939	+0.04(+0.22%)
Jan 06, 2010	16.35	16.53	16.30	16.42	2,925,873	+0.09(+0.52%)
Jan 05, 2010	16.19	16.36	16.13	16.34	2,581,653	+0.16(+1.02%)
Jan 04, 2010	16.00	16.32	16.00	16.17	3,047,341	+0.17(+1.07%)
Dec 31, 2009	16.22	16.00	16.00	16.00	1,103,094	-0.10(-0.62%)
Dec 30, 2009	16.10	16.20	16.03	16.10	1,003,539	+0.06(+0.36%)
Dec 29, 2009	16.06	16.13	16.02	16.05	909,574	+0.09(+0.58%)
Dec 28, 2009	16.05	16.05	15.87	15.95	630,093	-0.04(-0.27%)
Dec 24, 2009	15.98	16.07	15.89	16.00	283,031	+0.11(+0.67%)
Dec 23, 2009	15.85	15.96	15.72	15.89	1,078,760	+0.03(+0.18%)
Dec 22, 2009	16.25	16.29	15.80	15.86	2,407,127	-0.39(-2.37%)
Dec 21, 2009	16.18	16.45	16.01	16.25	2,586,806	+0.24(+1.52%)
Dec 18, 2009	16.14	16.26	15.95	16.00	3,248,438	-0.09(-0.58%)
Dec 17, 2009	15.95	16.21	15.86	16.10	3,179,086	+0.06(+0.40%)
Dec 16, 2009	15.75	16.07	15.74	16.03	2,809,863	+0.28(+1.77%)
Dec 15, 2009	15.67	15.85	15.63	15.75	2,247,861	-0.02(-0.14%)
Dec 14, 2009	15.70	15.79	15.58	15.77	1,629,566	+0.01(+0.09%)
Dec 11, 2009	15.65	15.76	15.54	15.76	1,712,928	+0.22(+1.42%)
Dec 10, 2009	15.53	15.85	15.46	15.54	2,172,235	+0.01(+0.09%)
Dec 09, 2009	15.52	15.59	15.42	15.52	2,440,432	+0.10(+0.65%)
Dec 08, 2009	15.56	15.56	15.24	15.42	2,026,004	-0.11(-0.73%)
Dec 07, 2009	15.53	15.71	15.49	15.54	2,443,893	-0.03(-0.18%)
Dec 04, 2009	15.77	15.81	15.33	15.57	2,026,476	+0.00(+0.00%)
Dec 03, 2009	15.85	15.85	15.52	15.57	2,776,856	-0.20(-1.27%)
Dec 02, 2009	15.99	16.07	15.59	15.77	4,212,173	-0.14(-0.90%)
Dec 01, 2009	15.99	16.02	15.83	15.91	3,464,818	+0.03(+0.18%)
Nov 30, 2009	15.80	15.91	15.58	15.88	8,390,383	+0.16(+1.04%)
Nov 27, 2009	15.42	15.78	15.40	15.72	1,915,332	+0.00(+0.00%)
Nov 25, 2009	15.56	15.80	15.45	15.72	4,282,790	+0.48(+3.14%)
Nov 24, 2009	15.23	15.70	15.20	15.24	4,870,853	+0.04(+0.23%)
Nov 23, 2009	15.37	15.40	15.17	15.20	2,735,038	+0.00(+0.00%)
Nov 20, 2009	15.32	15.43	15.11	15.20	3,678,253	-0.13(-0.84%)
Nov 19, 2009	15.18	15.50	15.09	15.33	7,558,885	+0.03(+0.19%)
Nov 18, 2009	15.32	15.57	15.25	15.30	29,710,862	-0.14(-0.92%)
Nov 17, 2009	14.67	15.45	14.60	15.45	9,141,060	+0.86(+5.93%)
Nov 16, 2009	14.42	14.71	14.36	14.58	1,595,664	+0.24(+1.69%)
Nov 13, 2009	14.23	14.63	14.15	14.34	2,557,101	+0.01(+0.10%)
Nov 12, 2009	14.08	14.47	14.03	14.32	5,084,931	+0.25(+1.81%)
Nov 11, 2009	14.30	14.33	14.06	14.07	1,477,272	-0.16(-1.14%)
Nov 10, 2009	14.54	14.54	14.21	14.23	958,101	-0.25(-1.76%)
Nov 09, 2009	14.06	14.52	13.95	14.49	2,274,563	+0.66(+4.81%)
Nov 06, 2009	13.77	13.99	13.75	13.82	1,099,178	-0.02(-0.15%)
Nov 05, 2009	13.67	13.86	13.67	13.84	983,257	+0.22(+1.61%)
Nov 04, 2009	13.67	13.91	13.62	13.62	689,478	-0.04(-0.26%)
Nov 03, 2009	13.48	13.71	13.48	13.66	784,571	+0.20(+1.52%)
Nov 02, 2009	13.49	13.60	13.41	13.46	1,054,465	+0.05(+0.37%)
Oct 30, 2009	13.50	13.67	13.36	13.41	1,677,096	-0.17(-1.25%)
Oct 29, 2009	13.58	13.62	13.41	13.58	1,055,553	+0.11(+0.84%)
Oct 28, 2009	13.41	13.60	13.41	13.46	4,411,960	-0.01(-0.05%)
Oct 27, 2009	13.55	13.61	13.40	13.47	1,284,752	-0.16(-1.14%)
Oct 26, 2009	13.82	13.89	13.50	13.62	1,624,589	-0.15(-1.08%)
Oct 23, 2009	13.89	13.93	13.76	13.77	1,474,314	-0.29(-2.06%)
Oct 22, 2009	13.95	14.12	13.95	14.06	719,595	+0.08(+0.61%)
Oct 21, 2009	13.99	14.16	13.95	13.98	986,019	-0.06(-0.45%)
Oct 20, 2009	14.03	14.11	13.99	14.04	1,323,254	-0.03(-0.20%)
Oct 19, 2009	14.15	14.17	13.91	14.07	970,120	-0.03(-0.20%)
Oct 16, 2009	13.89	14.13	13.89	14.10	424,503	+0.13(+0.96%)
Oct 15, 2009	14.01	14.11	13.87	13.96	1,353,415	-0.04(-0.30%)
Oct 14, 2009	14.21	14.23	13.98	14.01	1,179,102	-0.16(-1.15%)
Oct 13, 2009	14.23	14.25	14.11	14.17	867,335	-0.04(-0.25%)
Oct 12, 2009	14.03	14.20	13.98	14.20	984,406	+0.22(+1.57%)
Oct 09, 2009	13.90	13.99	13.84	13.99	640,961	+0.08(+0.56%)
Oct 08, 2009	13.91	13.94	13.81	13.91	912,972	+0.07(+0.51%)
Oct 07, 2009	13.75	13.91	13.73	13.84	961,154	+0.06(+0.41%)
Oct 06, 2009	13.85	13.90	13.73	13.78	833,840	+0.04(+0.26%)
Oct 05, 2009	13.76	13.84	13.70	13.75	1,537,366	-0.06(-0.41%)
Oct 02, 2009	13.94	13.94	13.50	13.80	2,107,844	-0.17(-1.21%)
Oct 01, 2009	14.13	14.13	13.91	13.97	872,997	-0.12(-0.85%)
Sep 30, 2009	14.23	14.27	13.92	14.09	1,506,529	-0.18(-1.24%)
Sep 29, 2009	14.30	14.30	14.11	14.27	603,045	+0.04(+0.25%)
Sep 28, 2009	14.01	14.30	13.97	14.23	738,474	+0.28(+2.03%)
Sep 25, 2009	13.94	14.04	13.87	13.95	708,091	-0.06(-0.45%)
Sep 24, 2009	14.14	14.24	13.96	14.01	843,086	-0.19(-1.34%)
Sep 23, 2009	14.23	14.28	14.13	14.20	900,513	+0.02(+0.15%)
Sep 22, 2009	14.35	14.35	14.02	14.18	764,446	-0.10(-0.69%)
Sep 21, 2009	14.20	14.40	14.13	14.28	1,092,697	-0.03(-0.20%)
Sep 18, 2009	14.46	14.46	14.29	14.31	1,371,291	-0.16(-1.12%)
Sep 17, 2009	14.32	14.49	14.30	14.47	1,036,914	+0.20(+1.42%)
Sep 16, 2009	14.28	14.46	14.13	14.27	1,238,313	+0.02(+0.11%)
Sep 15, 2009	14.11	14.26	14.04	14.25	1,117,077	+0.19(+1.36%)
Sep 14, 2009	13.99	14.12	13.96	14.06	601,116	+0.06(+0.40%)
Sep 11, 2009	14.15	14.15	13.94	14.01	887,242	-0.08(-0.60%)
Sep 10, 2009	14.08	14.13	13.97	14.09	950,492	+0.03(+0.20%)
Sep 09, 2009	14.06	14.10	13.94	14.06	1,214,167	-0.06(-0.45%)
Sep 08, 2009	14.01	14.13	13.93	14.13	1,086,028	+0.13(+0.91%)
Sep 04, 2009	13.99	14.10	13.88	14.00	901,538	+0.02(+0.15%)
Sep 03, 2009	14.20	14.20	13.84	13.98	1,210,184	-0.08(-0.55%)
Sep 02, 2009	14.09	14.18	13.79	14.06	1,175,183	-0.05(-0.35%)
Sep 01, 2009	14.13	14.32	13.94	14.11	2,073,924	-0.10(-0.70%)
Aug 31, 2009	14.28	14.30	14.07	14.20	1,454,708	-0.08(-0.54%)
Aug 28, 2009	14.49	14.49	14.13	14.28	1,816,584	-0.11(-0.74%)
Aug 27, 2009	14.35	14.40	14.17	14.39	1,400,156	-0.08(-0.54%)
Aug 26, 2009	14.25	14.48	14.20	14.47	1,937,817	+0.16(+1.14%)
Aug 25, 2009	14.06	14.40	14.02	14.30	2,717,094	+0.18(+1.30%)
Aug 24, 2009	14.26	14.28	14.05	14.12	2,011,110	-0.08(-0.55%)
Aug 21, 2009	14.26	14.35	14.03	14.20	2,004,161	+0.01(+0.10%)
Aug 20, 2009	13.94	14.21	13.91	14.18	3,095,331	+0.15(+1.06%)
Aug 19, 2009	13.55	14.08	13.55	14.03	3,961,302	+0.33(+2.42%)
Aug 18, 2009	13.56	13.75	13.53	13.70	4,550,337	+0.20(+1.52%)
Aug 17, 2009	13.45	13.60	13.43	13.50	5,415,666	-0.03(-0.21%)
Aug 14, 2009	13.55	13.63	13.46	13.53	23,275,626	+0.01(+0.05%)
Aug 13, 2009	13.55	13.56	13.11	13.52	5,050,052	-0.13(-0.97%)
Aug 12, 2009	13.17	13.81	13.07	13.65	3,674,804	-0.48(-3.41%)
Aug 11, 2009	14.29	14.33	13.98	14.13	682,434	-0.11(-0.79%)
Aug 10, 2009	13.90	14.29	13.90	14.25	1,037,473	+0.17(+1.24%)
Aug 07, 2009	13.95	14.09	13.90	14.07	601,060	+0.23(+1.67%)
Aug 06, 2009	14.17	14.20	13.62	13.84	921,722	-0.14(-1.00%)
Aug 05, 2009	14.06	14.11	13.59	13.98	887,245	+0.01(+0.05%)
Aug 04, 2009	13.88	14.15	13.75	13.97	860,641	+0.04(+0.25%)