American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	14.45	14.76	14.23	14.64	660,563	+0.30(+2.06%)
Oct 30, 2008	13.74	14.58	13.36	14.35	462,006	+0.87(+6.48%)
Oct 29, 2008	13.86	14.08	13.25	13.47	303,841	-0.50(-3.57%)
Oct 28, 2008	12.68	13.97	12.66	13.97	488,661	+1.58(+12.76%)
Oct 27, 2008	12.95	13.08	12.39	12.39	482,292	-0.61(-4.72%)
Oct 24, 2008	13.34	13.38	12.64	13.00	434,935	-0.53(-3.95%)
Oct 23, 2008	13.44	13.81	13.14	13.54	809,325	-0.16(-1.16%)
Oct 22, 2008	14.04	14.04	13.29	13.70	421,254	-0.52(-3.66%)
Oct 21, 2008	13.93	14.67	13.61	14.22	382,358	-0.05(-0.35%)
Oct 20, 2008	13.55	14.27	13.44	14.27	346,921	+0.45(+3.29%)
Oct 17, 2008	13.00	13.95	12.82	13.81	505,620	+0.51(+3.85%)
Oct 16, 2008	13.38	13.39	12.29	13.30	641,099	+0.23(+1.77%)
Oct 15, 2008	13.57	13.79	12.83	13.07	346,691	-0.74(-5.38%)
Oct 14, 2008	14.30	15.16	13.60	13.81	921,931	-0.19(-1.39%)
Oct 13, 2008	13.40	14.54	13.16	14.01	704,123	+0.79(+6.01%)
Oct 10, 2008	13.10	13.43	11.89	13.21	1,029,585	-0.28(-2.09%)
Oct 09, 2008	13.94	14.29	13.38	13.49	1,202,417	-0.32(-2.35%)
Oct 08, 2008	13.70	14.25	13.29	13.82	1,056,829	-0.35(-2.45%)
Oct 07, 2008	14.33	14.69	13.97	14.17	708,750	+0.07(+0.51%)
Oct 06, 2008	14.13	14.43	13.57	14.09	1,068,855	-0.30(-2.06%)
Oct 03, 2008	14.73	14.91	14.24	14.39	721,709	-0.14(-0.94%)
Oct 02, 2008	14.58	14.71	14.01	14.53	603,141	-0.04(-0.25%)
Oct 01, 2008	15.30	15.50	14.46	14.56	727,373	-0.96(-6.19%)
Sep 30, 2008	14.76	15.74	14.03	15.52	1,622,662	+1.01(+6.97%)
Sep 29, 2008	13.84	14.60	13.54	14.51	1,413,824	+0.69(+4.96%)
Sep 26, 2008	14.24	14.53	13.78	13.83	0	-0.61(-4.25%)
Sep 25, 2008	14.20	14.56	14.09	14.44	421,549	+0.29(+2.04%)
Sep 24, 2008	14.17	14.26	13.88	14.15	723,895	+0.19(+1.34%)
Sep 23, 2008	14.31	14.31	13.76	13.96	537,323	-0.23(-1.63%)
Sep 22, 2008	14.44	14.69	14.19	14.20	435,014	-0.25(-1.70%)
Sep 19, 2008	15.35	15.35	14.13	14.44	0	-0.14(-0.99%)
Sep 18, 2008	14.45	14.67	14.14	14.59	783,638	+0.21(+1.46%)
Sep 17, 2008	14.77	14.87	14.25	14.38	513,566	-0.32(-2.21%)
Sep 16, 2008	14.56	14.86	14.20	14.70	583,461	+0.04(+0.30%)
Sep 15, 2008	15.16	15.38	14.64	14.66	559,343	-0.53(-3.47%)
Sep 12, 2008	15.14	15.40	15.13	15.18	320,684	-0.03(-0.19%)
Sep 11, 2008	15.23	15.26	15.02	15.21	453,560	-0.01(-0.05%)
Sep 10, 2008	14.80	15.25	14.80	15.22	819,581	+0.31(+2.08%)
Sep 09, 2008	15.05	15.33	14.91	14.91	716,660	-0.19(-1.24%)
Sep 08, 2008	15.52	15.52	14.97	15.10	528,931	-0.04(-0.29%)
Sep 05, 2008	15.36	15.36	14.86	15.14	0	-0.36(-2.33%)
Sep 04, 2008	15.72	15.97	15.50	15.50	566,756	-0.29(-1.83%)
Sep 03, 2008	16.37	16.46	15.61	15.79	409,059	-0.67(-4.08%)
Sep 02, 2008	16.61	16.61	15.92	16.46	903,473	-0.11(-0.65%)
Aug 29, 2008	15.77	16.69	15.55	16.57	1,397,313	+0.61(+3.80%)
Aug 28, 2008	15.80	16.07	15.23	15.96	531,308	+0.28(+1.80%)
Aug 27, 2008	15.71	15.72	15.45	15.68	299,050	+0.08(+0.51%)
Aug 26, 2008	15.81	15.84	15.44	15.60	315,903	-0.12(-0.73%)
Aug 25, 2008	15.72	16.28	15.49	15.72	340,303	-0.13(-0.82%)
Aug 22, 2008	15.88	15.88	15.57	15.85	425,211	+0.04(+0.23%)
Aug 21, 2008	15.84	15.92	15.41	15.81	997,048	+0.00(+0.00%)
Aug 20, 2008	15.95	16.24	15.46	15.81	1,109,703	-0.01(-0.09%)
Aug 19, 2008	15.34	16.07	15.27	15.83	1,084,029	+0.56(+3.64%)
Aug 18, 2008	15.11	15.30	15.02	15.27	756,820	+0.29(+1.93%)
Aug 15, 2008	15.31	15.31	14.82	14.98	0	-0.17(-1.10%)
Aug 14, 2008	15.29	15.52	15.04	15.15	786,409	-0.08(-0.52%)
Aug 13, 2008	15.08	15.44	15.06	15.23	714,238	+0.16(+1.05%)
Aug 12, 2008	14.95	15.40	14.95	15.07	1,009,675	+0.07(+0.48%)
Aug 11, 2008	15.23	15.43	14.91	15.00	1,327,199	+0.51(+3.49%)
Aug 08, 2008	14.65	14.70	14.40	14.49	371,351	-0.06(-0.40%)
Aug 07, 2008	14.59	14.60	14.37	14.55	521,920	+0.04(+0.25%)
Aug 06, 2008	14.69	14.69	14.10	14.51	475,744	-0.17(-1.18%)
Aug 05, 2008	14.33	14.69	14.19	14.69	466,036	+0.53(+3.78%)
Aug 04, 2008	14.04	14.35	13.75	14.15	449,162	+0.22(+1.61%)