American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)