American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.60	16.60	15.30	16.01	1,193,306	-0.25(-1.51%)
Jun 27, 2008	15.88	16.71	15.85	16.26	6,211,413	-0.07(-0.44%)
Jun 26, 2008	16.64	17.08	15.99	16.33	2,760,400	-0.54(-3.21%)
Jun 25, 2008	16.66	16.87	16.50	16.87	992,983	+0.35(+2.14%)
Jun 24, 2008	16.45	16.58	16.11	16.52	923,572	+0.09(+0.57%)
Jun 23, 2008	16.58	16.58	16.37	16.43	540,799	-0.18(-1.09%)
Jun 20, 2008	16.39	16.75	16.16	16.61	1,842,441	+0.08(+0.48%)
Jun 19, 2008	16.67	16.67	16.39	16.53	946,622	-0.11(-0.65%)
Jun 18, 2008	16.61	16.74	16.18	16.64	1,001,714	-0.10(-0.60%)
Jun 17, 2008	16.43	16.98	16.10	16.74	1,654,085	+0.31(+1.89%)
Jun 16, 2008	16.22	16.61	16.06	16.43	1,084,344	+0.26(+1.61%)
Jun 13, 2008	15.99	16.17	15.68	16.17	637,701	+0.39(+2.47%)
Jun 12, 2008	15.96	15.96	15.50	15.78	546,135	+0.10(+0.64%)
Jun 11, 2008	15.68	16.20	15.31	15.68	958,806	-0.10(-0.64%)
Jun 10, 2008	16.01	16.07	15.77	15.78	822,677	-0.35(-2.15%)
Jun 09, 2008	16.10	16.17	15.96	16.12	523,055	+0.17(+1.04%)
Jun 06, 2008	15.70	16.07	15.70	15.96	2,200,524	+0.22(+1.38%)
Jun 05, 2008	15.52	15.81	15.52	15.74	785,783	+0.17(+1.07%)
Jun 04, 2008	15.23	15.62	15.21	15.57	1,177,572	+0.18(+1.17%)
Jun 03, 2008	15.78	15.81	15.37	15.39	617,649	-0.20(-1.30%)
Jun 02, 2008	16.15	16.15	15.31	15.60	574,522	+0.07(+0.47%)
May 30, 2008	15.23	15.52	15.20	15.52	1,086,206	+0.32(+2.09%)
May 29, 2008	15.44	15.52	15.20	15.21	532,604	-0.25(-1.63%)
May 28, 2008	15.23	15.47	15.21	15.46	559,149	+0.13(+0.85%)
May 27, 2008	15.52	15.52	15.20	15.33	443,485	+0.06(+0.43%)
May 26, 2008	15.34	15.34	15.16	15.26	0	+0.00(+0.00%)
May 23, 2008	15.34	15.34	15.16	15.26	642,885	-0.15(-0.98%)
May 22, 2008	15.43	15.49	15.25	15.42	380,292	+0.14(+0.90%)
May 21, 2008	15.78	15.78	15.20	15.28	563,752	-0.35(-2.26%)
May 20, 2008	15.86	15.86	15.49	15.63	698,112	-0.07(-0.46%)
May 19, 2008	15.81	15.95	15.56	15.70	1,111,913	+0.09(+0.60%)
May 16, 2008	15.47	15.63	15.23	15.61	1,388,193	+0.33(+2.17%)
May 15, 2008	15.49	15.49	15.23	15.28	651,369	-0.10(-0.66%)
May 14, 2008	14.81	15.51	14.81	15.38	899,087	-0.01(-0.09%)
May 13, 2008	15.55	15.55	15.02	15.39	2,470,615	-0.13(-0.84%)
May 12, 2008	15.67	15.70	15.36	15.52	1,617,557	-0.12(-0.78%)
May 09, 2008	15.34	15.77	15.18	15.65	384,199	+0.30(+1.98%)
May 08, 2008	15.33	15.38	15.18	15.34	1,229,931	+0.03(+0.19%)
May 07, 2008	15.52	15.60	14.91	15.31	1,717,464	-0.25(-1.58%)
May 06, 2008	15.74	15.78	15.43	15.56	1,440,631	-0.26(-1.64%)
May 05, 2008	16.21	16.21	15.57	15.82	801,827	-0.07(-0.45%)
May 02, 2008	16.00	16.00	15.52	15.89	2,270,480	+0.07(+0.46%)
May 01, 2008	15.32	15.88	15.16	15.82	4,153,498	+0.55(+3.59%)
Apr 30, 2008	15.22	15.31	15.10	15.27	1,237,122	+0.06(+0.38%)
Apr 29, 2008	15.44	15.44	15.03	15.21	1,190,590	+0.05(+0.33%)
Apr 28, 2008	15.52	15.52	15.03	15.16	982,475	-0.12(-0.80%)
Apr 25, 2008	15.16	15.34	14.95	15.29	2,710,130	+0.26(+1.73%)
Apr 24, 2008	14.96	15.16	14.66	15.03	6,870,646	+0.15(+1.02%)
Apr 23, 2008	14.87	15.49	14.60	14.87	32,414,012	+14.87(+1211664.23%)
Apr 18, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 17, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 16, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 15, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 14, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 11, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 10, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 09, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 08, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 07, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 04, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 03, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Apr 02, 2008	0.0012	0.0012	0.0012	0.0012	0	+0.00(+0.00%)