American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.59	14.61	14.38	14.51	1,423,803	-0.08(-0.54%)
Aug 28, 2009	14.80	14.80	14.44	14.59	1,777,991	-0.11(-0.74%)
Aug 27, 2009	14.66	14.71	14.48	14.70	1,370,410	-0.08(-0.54%)
Aug 26, 2009	14.56	14.79	14.51	14.78	1,896,648	+0.17(+1.14%)
Aug 25, 2009	14.37	14.71	14.33	14.61	2,659,370	+0.19(+1.30%)
Aug 24, 2009	14.57	14.59	14.35	14.43	1,968,384	-0.08(-0.55%)
Aug 21, 2009	14.57	14.66	14.33	14.51	1,961,583	+0.01(+0.10%)
Aug 20, 2009	14.25	14.52	14.21	14.49	3,029,572	+0.15(+1.06%)
Aug 19, 2009	13.84	14.38	13.84	14.34	3,877,144	+0.34(+2.42%)
Aug 18, 2009	13.86	14.04	13.82	14.00	4,453,666	+0.21(+1.52%)
Aug 17, 2009	13.74	13.90	13.72	13.79	5,300,611	-0.03(-0.21%)
Aug 14, 2009	13.85	13.93	13.75	13.82	22,781,140	-0.14(-1.03%)
Aug 13, 2009	14.00	14.01	13.54	13.96	4,889,094	-0.14(-0.97%)
Aug 12, 2009	13.60	14.26	13.50	14.10	3,557,679	-0.50(-3.41%)
Aug 11, 2009	14.77	14.80	14.44	14.60	660,683	-0.12(-0.78%)
Aug 10, 2009	14.35	14.77	14.35	14.71	1,004,406	+0.18(+1.24%)
Aug 07, 2009	14.41	14.56	14.36	14.53	581,902	+0.24(+1.67%)
Aug 06, 2009	14.64	14.67	14.07	14.30	892,345	-0.14(-1.00%)
Aug 05, 2009	14.52	14.57	14.04	14.44	858,967	+0.01(+0.05%)
Aug 04, 2009	14.34	14.61	14.20	14.43	833,210	+0.04(+0.25%)
Aug 03, 2009	14.26	14.40	14.10	14.40	828,753	+0.17(+1.17%)
Jul 31, 2009	14.18	14.29	14.09	14.23	486,868	+0.10(+0.72%)
Jul 30, 2009	14.38	14.38	14.09	14.13	541,317	-0.13(-0.91%)
Jul 29, 2009	14.24	14.31	14.04	14.26	579,628	-0.06(-0.40%)
Jul 28, 2009	14.13	14.32	14.01	14.32	707,126	+0.20(+1.43%)
Jul 27, 2009	13.90	14.15	13.89	14.12	572,669	+0.14(+0.98%)
Jul 24, 2009	13.79	14.06	13.75	13.98	2,348	+0.07(+0.52%)
Jul 23, 2009	13.68	13.99	13.55	13.91	1,082,614	+0.30(+2.17%)
Jul 22, 2009	13.62	13.75	13.52	13.61	731,161	+0.01(+0.11%)
Jul 21, 2009	13.64	13.79	13.53	13.60	725,920	-0.02(-0.16%)
Jul 20, 2009	13.60	13.63	13.43	13.62	455,380	+0.11(+0.80%)
Jul 17, 2009	13.44	13.54	13.36	13.51	473,806	+0.09(+0.65%)
Jul 16, 2009	13.28	13.47	13.05	13.42	1,283,122	+0.10(+0.76%)
Jul 15, 2009	13.77	13.77	13.24	13.32	1,659,924	-0.35(-2.54%)
Jul 14, 2009	13.58	13.69	13.33	13.67	956,614	+0.17(+1.28%)
Jul 13, 2009	13.22	13.54	13.22	13.49	611,362	+0.21(+1.58%)
Jul 10, 2009	13.19	13.32	13.15	13.29	577,151	+0.09(+0.66%)
Jul 09, 2009	13.34	13.34	13.09	13.20	659,455	-0.08(-0.60%)
Jul 08, 2009	13.39	13.49	13.13	13.28	1,546,393	+0.02(+0.16%)
Jul 07, 2009	13.39	13.39	13.15	13.26	778,897	-0.19(-1.40%)
Jul 06, 2009	13.49	13.58	13.29	13.44	773,991	-0.12(-0.85%)
Jul 02, 2009	13.67	13.85	13.44	13.56	1,085,690	-0.24(-1.73%)
Jul 01, 2009	13.16	13.99	13.09	13.80	2,585,154	+0.00(+0.00%)
Jun 30, 2009	13.95	14.07	13.62	13.80	1,638,084	-0.11(-0.78%)
Jun 29, 2009	13.86	13.93	13.71	13.91	2,555,075	+0.14(+1.00%)
Jun 26, 2009	13.60	13.81	13.43	13.77	3,013,561	+0.20(+1.49%)
Jun 25, 2009	13.51	13.70	13.49	13.57	3,526,599	+0.17(+1.29%)
Jun 24, 2009	13.55	13.57	13.27	13.39	1,041,733	-0.06(-0.43%)
Jun 23, 2009	13.50	13.70	13.38	13.45	1,790,859	+0.02(+0.16%)
Jun 22, 2009	13.29	13.50	13.29	13.43	1,119,433	+0.01(+0.11%)
Jun 19, 2009	13.50	13.50	13.18	13.42	1,373,249	+0.02(+0.16%)
Jun 18, 2009	13.17	13.41	13.14	13.39	1,349,198	+0.14(+1.03%)
Jun 17, 2009	13.30	13.36	13.14	13.26	932,869	+0.02(+0.16%)
Jun 16, 2009	13.43	13.49	13.21	13.23	1,486,064	-0.12(-0.89%)
Jun 15, 2009	13.52	13.53	13.18	13.35	1,135,049	-0.13(-0.99%)
Jun 12, 2009	13.42	13.57	13.08	13.49	1,427,293	+0.04(+0.32%)
Jun 11, 2009	13.27	13.55	13.18	13.44	1,733,732	+0.22(+1.69%)
Jun 10, 2009	12.96	13.35	12.94	13.22	2,949,802	+0.22(+1.72%)
Jun 09, 2009	12.83	13.18	12.71	13.00	3,502,241	+0.17(+1.35%)
Jun 08, 2009	12.79	12.90	12.71	12.82	4,536,820	+0.24(+1.89%)
Jun 05, 2009	12.56	12.70	12.38	12.59	22,290,520	-0.04(-0.34%)
Jun 04, 2009	12.41	13.09	12.35	12.63	3,335,970	+0.19(+1.51%)
Jun 03, 2009	12.34	12.63	12.27	12.44	1,396,811	+0.12(+1.00%)
Jun 02, 2009	12.11	12.49	11.95	12.32	1,918,781	+0.19(+1.55%)