American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2010	15.71	15.72	15.72	15.72	1,660,947	+0.04(+0.23%)
Mar 31, 2010	15.43	15.72	15.34	15.69	1,337,672	+0.28(+1.83%)
Mar 30, 2010	15.49	15.55	15.20	15.41	1,422,427	-0.04(-0.28%)
Mar 29, 2010	15.34	15.46	15.24	15.45	702,326	+0.13(+0.85%)
Mar 26, 2010	15.57	15.58	15.23	15.32	1,436,787	-0.19(-1.21%)
Mar 25, 2010	15.67	15.72	15.40	15.51	1,767,549	-0.14(-0.88%)
Mar 24, 2010	15.56	15.70	15.50	15.64	1,753,008	+0.06(+0.42%)
Mar 23, 2010	15.28	15.62	15.11	15.58	2,282,712	+0.36(+2.37%)
Mar 22, 2010	15.24	15.28	15.06	15.22	1,167,515	-0.10(-0.66%)
Mar 19, 2010	15.30	15.43	15.10	15.32	1,833,068	-0.11(-0.70%)
Mar 18, 2010	15.29	15.50	15.27	15.43	1,016,203	+0.09(+0.61%)
Mar 17, 2010	15.26	15.38	15.12	15.33	1,256,556	+0.14(+0.95%)
Mar 16, 2010	15.28	15.32	15.08	15.19	1,448,666	-0.02(-0.14%)
Mar 15, 2010	15.19	15.23	15.15	15.21	2,176,076	+0.10(+0.67%)
Mar 12, 2010	15.24	15.24	15.06	15.11	2,732,599	-0.04(-0.29%)
Mar 11, 2010	15.13	15.20	15.10	15.15	1,831,183	-0.04(-0.24%)
Mar 10, 2010	15.28	15.28	15.13	15.19	1,166,283	-0.11(-0.71%)
Mar 09, 2010	15.41	15.41	15.14	15.30	1,298,257	-0.09(-0.61%)
Mar 08, 2010	15.48	15.48	15.26	15.39	1,217,580	-0.04(-0.28%)
Mar 05, 2010	15.32	15.47	15.23	15.43	1,288,919	+0.12(+0.75%)
Mar 04, 2010	15.07	15.38	15.07	15.32	2,151,273	+0.24(+1.58%)
Mar 03, 2010	14.96	15.19	14.96	15.08	4,229,694	+0.12(+0.82%)
Mar 02, 2010	15.19	15.19	14.70	14.96	6,084,203	-0.24(-1.57%)
Mar 01, 2010	16.14	16.14	14.94	15.20	7,717,206	-0.85(-5.30%)
Feb 26, 2010	16.06	16.12	15.93	16.05	1,497,793	-0.04(-0.22%)
Feb 25, 2010	15.95	16.11	15.75	16.08	1,680,710	+0.04(+0.22%)
Feb 24, 2010	16.21	16.26	15.95	16.05	887,032	-0.14(-0.85%)
Feb 23, 2010	16.37	16.42	16.09	16.18	1,270,720	-0.17(-1.06%)
Feb 22, 2010	16.57	16.58	16.33	16.36	598,197	-0.14(-0.83%)
Feb 19, 2010	16.26	16.57	16.18	16.49	1,414,035	+0.27(+1.64%)
Feb 18, 2010	16.05	16.24	15.98	16.23	1,042,736	+0.22(+1.35%)
Feb 17, 2010	16.01	16.13	15.92	16.01	1,515,627	+0.06(+0.41%)
Feb 16, 2010	16.00	16.00	15.85	15.95	1,054,046	+0.12(+0.77%)
Feb 12, 2010	15.52	15.82	15.82	15.82	1,269,601	+0.24(+1.56%)
Feb 11, 2010	15.42	15.66	15.28	15.58	1,536,104	+0.18(+1.16%)
Feb 10, 2010	15.27	15.43	15.14	15.40	954,840	+0.12(+0.79%)
Feb 09, 2010	15.50	15.64	15.26	15.28	1,136,097	-0.15(-0.97%)
Feb 08, 2010	15.47	15.62	15.37	15.43	936,749	-0.05(-0.32%)
Feb 05, 2010	15.60	15.65	15.24	15.48	1,170,996	-0.05(-0.32%)
Feb 04, 2010	15.79	15.92	15.53	15.53	1,619,308	-0.44(-2.73%)
Feb 03, 2010	15.78	15.97	15.55	15.97	1,306,917	+0.19(+1.18%)
Feb 02, 2010	15.87	16.00	15.73	15.78	1,142,891	+0.09(+0.59%)