American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.31	13.63	12.97	13.39	0	+0.04(+0.27%)
Feb 26, 2009	13.76	13.95	13.10	13.36	817,215	-0.51(-3.70%)
Feb 25, 2009	14.22	14.32	13.81	13.87	869,440	-0.39(-2.73%)
Feb 24, 2009	14.60	14.82	13.96	14.26	583,821	-0.33(-2.28%)
Feb 23, 2009	15.00	15.09	14.42	14.59	429,901	-0.35(-2.37%)
Feb 20, 2009	14.81	15.23	14.44	14.95	473,350	-0.04(-0.24%)
Feb 19, 2009	14.85	15.15	14.82	14.98	427,045	+0.13(+0.87%)
Feb 18, 2009	15.02	15.23	14.64	14.85	491,377	-0.19(-1.25%)
Feb 17, 2009	14.73	15.16	14.58	15.04	618,690	+0.14(+0.92%)
Feb 13, 2009	15.10	15.23	14.74	14.90	312,044	-0.30(-1.95%)
Feb 12, 2009	15.27	15.53	14.84	15.20	417,079	-0.06(-0.38%)
Feb 11, 2009	15.31	15.33	15.09	15.26	482,584	-0.08(-0.52%)
Feb 10, 2009	15.44	15.55	15.27	15.34	648,046	-0.17(-1.12%)
Feb 09, 2009	15.16	15.52	15.07	15.51	581,444	+0.32(+2.14%)
Feb 06, 2009	15.02	15.34	15.02	15.18	324,923	+0.09(+0.62%)
Feb 05, 2009	14.96	15.16	14.85	15.09	341,241	+0.14(+0.92%)
Feb 04, 2009	15.23	15.34	14.79	14.95	485,559	-0.25(-1.66%)
Feb 03, 2009	14.95	15.24	14.49	15.21	647,177	+0.22(+1.45%)
Feb 02, 2009	15.28	15.31	14.90	14.99	440,475	-0.30(-1.98%)
Jan 30, 2009	15.38	15.38	15.11	15.29	0	+0.03(+0.19%)
Jan 29, 2009	15.43	15.52	15.05	15.26	484,101	-0.16(-1.03%)
Jan 28, 2009	15.41	15.43	15.29	15.42	302,884	+0.06(+0.42%)
Jan 27, 2009	15.21	15.45	15.10	15.36	597,431	+0.30(+2.01%)
Jan 26, 2009	14.98	15.29	14.93	15.05	342,733	+0.05(+0.34%)
Jan 23, 2009	14.82	15.08	14.71	15.00	373,564	+0.06(+0.39%)
Jan 22, 2009	14.97	15.02	14.69	14.95	268,636	-0.06(-0.43%)
Jan 21, 2009	14.84	15.01	14.44	15.01	452,810	+0.31(+2.11%)
Jan 20, 2009	14.79	14.97	14.48	14.70	432,575	-0.06(-0.44%)
Jan 16, 2009	14.78	15.09	14.59	14.77	390,389	+0.08(+0.54%)
Jan 15, 2009	14.48	14.79	14.32	14.69	484,663	+0.32(+2.21%)
Jan 14, 2009	14.41	14.55	14.25	14.37	578,541	-0.13(-0.90%)
Jan 13, 2009	14.33	14.59	14.16	14.50	479,586	+0.17(+1.21%)
Jan 12, 2009	15.08	15.08	14.22	14.33	503,983	-0.63(-4.20%)
Jan 09, 2009	14.73	15.07	14.51	14.95	352,759	+0.38(+2.58%)
Jan 08, 2009	14.46	14.94	14.46	14.58	554,555	+0.12(+0.85%)
Jan 07, 2009	14.52	14.81	14.33	14.46	445,752	-0.34(-2.29%)
Jan 06, 2009	14.93	14.93	14.43	14.79	483,900	+0.00(+0.00%)
Jan 05, 2009	15.13	15.26	14.52	14.79	340,233	-0.45(-2.98%)
Jan 02, 2009	15.26	15.30	14.87	15.25	0	+0.17(+1.15%)
Jan 01, 2009	14.64	15.20	14.55	15.08	0	+0.00(+0.00%)
Dec 31, 2008	14.64	15.20	14.55	15.08	679,221	+0.82(+5.72%)
Dec 30, 2008	15.16	15.40	14.26	14.26	1,685,409	-0.86(-5.68%)
Dec 29, 2008	15.60	15.60	14.51	15.12	596,826	-0.61(-3.86%)
Dec 26, 2008	15.99	15.99	15.29	15.73	370,871	-0.10(-0.64%)
Dec 24, 2008	16.14	16.14	15.66	15.83	243,578	-0.17(-1.08%)
Dec 23, 2008	15.94	16.11	15.62	16.00	725,761	+0.07(+0.45%)
Dec 22, 2008	15.38	15.96	15.23	15.93	870,307	+0.70(+4.60%)
Dec 19, 2008	14.96	15.34	14.57	15.23	1,140,513	+0.25(+1.69%)
Dec 18, 2008	15.47	15.47	14.90	14.97	735,983	-0.78(-4.95%)
Dec 17, 2008	15.00	15.91	14.88	15.75	875,785	+0.64(+4.20%)
Dec 16, 2008	15.11	15.16	14.71	15.12	984,691	+0.22(+1.45%)
Dec 15, 2008	14.91	15.10	14.77	14.90	557,794	+0.17(+1.13%)
Dec 12, 2008	14.77	14.98	14.46	14.74	503,778	-0.21(-1.40%)
Dec 11, 2008	15.00	15.13	14.54	14.95	681,038	+0.02(+0.14%)
Dec 10, 2008	14.88	15.11	14.50	14.92	388,671	-0.04(-0.24%)
Dec 09, 2008	15.31	15.49	14.88	14.96	581,213	-0.17(-1.15%)
Dec 08, 2008	15.14	15.40	14.87	15.13	897,674	+0.34(+2.29%)
Dec 05, 2008	14.44	15.14	14.27	14.79	875,408	+0.16(+1.09%)
Dec 04, 2008	14.44	14.79	14.15	14.64	582,121	+0.04(+0.30%)
Dec 03, 2008	14.34	14.80	13.39	14.59	721,337	+0.90(+6.54%)
Dec 02, 2008	13.96	14.07	12.89	13.70	1,668,557	-0.07(-0.52%)