American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.89	15.05	14.71	14.89	1,015,433	+0.04(+0.30%)
May 27, 2010	14.86	14.89	14.71	14.84	727,412	+0.20(+1.40%)
May 26, 2010	14.71	14.86	14.57	14.64	1,350,552	-0.01(-0.05%)
May 25, 2010	14.42	14.68	14.21	14.65	1,897,454	-0.03(-0.20%)
May 24, 2010	14.70	14.99	14.62	14.67	1,018,320	-0.03(-0.20%)
May 21, 2010	14.51	14.70	14.43	14.70	1,822,698	+0.10(+0.70%)
May 20, 2010	14.65	14.81	14.58	14.60	2,152,035	-0.51(-3.39%)
May 19, 2010	15.25	15.35	14.87	15.11	1,965,670	-0.20(-1.29%)
May 18, 2010	15.61	15.82	15.27	15.31	16,502	-0.27(-1.74%)
May 17, 2010	15.69	15.85	15.44	15.58	1,061,677	-0.07(-0.42%)
May 14, 2010	15.65	15.74	15.43	15.65	1,236,532	-0.12(-0.74%)
May 13, 2010	15.64	16.04	15.64	15.76	2,473,219	+0.04(+0.23%)
May 12, 2010	15.67	15.84	15.58	15.73	1,936,055	+0.04(+0.23%)
May 11, 2010	15.80	15.93	15.69	15.69	1,296,364	-0.20(-1.28%)
May 10, 2010	15.71	15.90	15.68	15.90	3,056,606	+0.88(+5.89%)
May 07, 2010	15.53	15.76	14.86	15.01	2,950,188	-0.50(-3.22%)
May 06, 2010	15.89	16.00	15.11	15.51	2,934,834	-0.42(-2.64%)
May 05, 2010	15.85	15.97	15.70	15.93	2,537,715	-0.01(-0.09%)
May 04, 2010	15.80	15.96	15.62	15.95	2,476,348	+0.04(+0.27%)
May 03, 2010	15.82	15.95	15.70	15.90	1,085,081	+0.12(+0.73%)
Apr 30, 2010	15.68	15.91	15.66	15.79	1,163,756	+0.07(+0.42%)
Apr 29, 2010	15.43	15.74	15.37	15.72	1,157,865	+0.33(+2.12%)
Apr 28, 2010	15.24	15.46	15.04	15.40	1,642,279	+0.30(+1.97%)
Apr 27, 2010	15.24	15.47	15.10	15.10	2,253,164	-0.17(-1.09%)
Apr 26, 2010	15.45	15.57	15.26	15.26	1,403,867	-0.22(-1.40%)
Apr 23, 2010	15.66	15.66	15.42	15.48	1,078,505	-0.05(-0.33%)
Apr 22, 2010	15.66	15.66	15.41	15.53	774,172	-0.15(-0.97%)
Apr 21, 2010	15.58	15.72	15.53	15.69	898,439	+0.14(+0.89%)
Apr 20, 2010	15.32	15.58	15.32	15.55	941,592	+0.17(+1.08%)
Apr 19, 2010	15.55	15.61	15.27	15.38	961,587	-0.18(-1.17%)
Apr 16, 2010	15.47	15.59	15.25	15.56	1,293,238	+0.03(+0.19%)
Apr 15, 2010	15.51	15.65	15.45	15.53	1,027,180	-0.01(-0.05%)
Apr 14, 2010	15.65	15.67	15.34	15.54	1,624,870	-0.03(-0.19%)
Apr 13, 2010	15.64	15.64	15.47	15.57	821,023	-0.05(-0.32%)
Apr 12, 2010	15.66	15.71	15.49	15.62	781,888	-0.05(-0.32%)
Apr 09, 2010	15.55	15.70	15.40	15.67	1,372,116	+0.20(+1.26%)
Apr 08, 2010	15.66	15.76	15.18	15.47	2,480,530	-0.26(-1.66%)
Apr 07, 2010	15.99	15.99	15.70	15.74	1,317,169	-0.31(-1.94%)
Apr 06, 2010	16.05	16.11	15.95	16.05	1,135,957	+0.17(+1.05%)
Apr 05, 2010	15.87	16.06	15.83	15.88	949,245	+0.07(+0.46%)
Apr 01, 2010	15.79	15.81	15.81	15.81	1,651,989	+0.04(+0.23%)
Mar 31, 2010	15.51	15.80	15.42	15.77	1,330,458	+0.28(+1.83%)
Mar 30, 2010	15.58	15.63	15.28	15.49	1,414,756	-0.04(-0.28%)
Mar 29, 2010	15.42	15.55	15.32	15.53	698,538	+0.13(+0.85%)
Mar 26, 2010	15.66	15.66	15.31	15.40	1,429,038	-0.19(-1.21%)
Mar 25, 2010	15.76	15.81	15.48	15.59	1,758,016	-0.14(-0.88%)
Mar 24, 2010	15.65	15.79	15.58	15.73	1,743,553	+0.07(+0.42%)
Mar 23, 2010	15.36	15.71	15.19	15.66	2,270,400	+0.36(+2.37%)
Mar 22, 2010	15.32	15.36	15.14	15.30	1,161,218	-0.10(-0.66%)
Mar 19, 2010	15.39	15.51	15.19	15.40	1,823,182	-0.11(-0.70%)
Mar 18, 2010	15.37	15.58	15.35	15.51	1,010,722	+0.09(+0.61%)
Mar 17, 2010	15.34	15.46	15.21	15.42	1,249,779	+0.14(+0.95%)
Mar 16, 2010	15.36	15.40	15.16	15.27	1,440,853	-0.02(-0.14%)
Mar 15, 2010	15.27	15.31	15.23	15.29	2,164,340	+0.10(+0.67%)
Mar 12, 2010	15.32	15.32	15.14	15.19	2,717,861	-0.04(-0.29%)
Mar 11, 2010	15.21	15.29	15.19	15.24	1,821,307	-0.04(-0.24%)
Mar 10, 2010	15.37	15.37	15.21	15.27	1,159,993	-0.11(-0.71%)
Mar 09, 2010	15.49	15.49	15.22	15.38	1,291,255	-0.09(-0.61%)
Mar 08, 2010	15.56	15.56	15.34	15.47	1,211,013	-0.04(-0.28%)
Mar 05, 2010	15.40	15.55	15.31	15.52	1,281,967	+0.12(+0.75%)
Mar 04, 2010	15.16	15.47	15.16	15.40	2,139,670	+0.24(+1.58%)
Mar 03, 2010	15.04	15.27	15.04	15.16	4,206,882	+0.12(+0.82%)
Mar 02, 2010	15.28	15.28	14.78	15.04	6,051,388	-0.24(-1.57%)