American Water Works (NY: AWK )

Historical Prices

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