American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.02	12.08	11.88	12.08	652,546	+0.03(+0.29%)
May 28, 2009	11.96	12.09	11.82	12.04	1,407,259	+0.20(+1.65%)
May 27, 2009	12.23	12.25	11.82	11.85	673,325	-0.38(-3.09%)
May 26, 2009	11.89	12.23	11.79	12.23	1,519,335	+0.29(+2.46%)
May 22, 2009	12.04	12.13	11.88	11.93	339,138	-0.04(-0.35%)
May 21, 2009	12.05	12.14	11.89	11.97	538,549	-0.09(-0.75%)
May 20, 2009	12.16	12.23	12.02	12.07	826,726	-0.01(-0.12%)
May 19, 2009	12.07	12.16	11.91	12.08	789,557	+0.06(+0.46%)
May 18, 2009	12.08	12.19	11.95	12.02	722,921	+0.06(+0.47%)
May 15, 2009	12.25	12.26	11.93	11.97	1,139,353	-0.38(-3.11%)
May 14, 2009	12.48	12.62	12.27	12.35	547,480	-0.03(-0.23%)
May 13, 2009	12.46	12.72	12.36	12.38	1,124,159	-0.13(-1.05%)
May 12, 2009	12.79	12.97	12.48	12.51	617,707	-0.27(-2.11%)
May 11, 2009	12.77	12.96	12.73	12.78	541,267	-0.04(-0.32%)
May 08, 2009	12.79	12.96	12.61	12.82	604,571	+0.15(+1.15%)
May 07, 2009	12.77	12.77	12.59	12.68	817,193	+0.12(+0.99%)
May 06, 2009	12.45	12.65	12.44	12.55	609,213	+0.35(+2.83%)
May 05, 2009	12.17	12.21	11.79	12.21	824,481	+0.03(+0.28%)
May 04, 2009	11.86	12.17	11.76	12.17	981,721	+0.01(+0.11%)
May 01, 2009	12.44	12.54	12.13	12.16	684,235	-0.28(-2.28%)
Apr 30, 2009	12.85	13.03	12.40	12.44	639,460	-0.29(-2.28%)
Apr 29, 2009	12.55	12.84	12.44	12.73	317,539	+0.14(+1.10%)
Apr 28, 2009	12.77	12.82	12.53	12.59	392,749	-0.13(-1.03%)
Apr 27, 2009	12.45	12.82	12.32	12.73	421,335	+0.28(+2.28%)
Apr 24, 2009	12.48	12.57	12.17	12.44	650,716	-0.05(-0.39%)
Apr 23, 2009	12.59	12.59	12.37	12.49	313,300	-0.02(-0.17%)
Apr 22, 2009	12.86	12.86	12.45	12.51	536,673	-0.20(-1.58%)
Apr 21, 2009	12.87	12.93	12.67	12.71	305,127	-0.07(-0.54%)
Apr 20, 2009	12.79	12.99	12.52	12.78	427,043	-0.21(-1.60%)
Apr 17, 2009	12.82	12.99	12.76	12.99	413,664	+0.11(+0.86%)
Apr 16, 2009	12.33	13.02	12.05	12.88	619,121	+0.57(+4.66%)
Apr 15, 2009	12.24	12.44	12.17	12.30	365,323	+0.14(+1.14%)
Apr 14, 2009	12.23	12.62	12.05	12.17	466,042	-0.06(-0.51%)
Apr 13, 2009	12.47	12.59	12.10	12.23	624,482	-0.38(-3.02%)
Apr 09, 2009	12.97	13.02	12.39	12.61	426,756	-0.11(-0.87%)
Apr 08, 2009	12.53	12.86	12.46	12.72	503,836	+0.16(+1.27%)
Apr 07, 2009	12.54	12.90	12.21	12.56	531,090	-0.05(-0.38%)
Apr 06, 2009	12.65	12.93	12.28	12.61	560,821	-0.07(-0.55%)
Apr 03, 2009	12.64	12.76	12.51	12.68	190,727	+0.11(+0.88%)
Apr 02, 2009	12.61	13.13	12.51	12.57	530,816	-0.06(-0.49%)
Apr 01, 2009	13.13	13.20	12.46	12.63	583,981	-0.67(-5.04%)
Mar 31, 2009	12.87	13.43	12.57	13.30	888,731	+0.51(+4.00%)
Mar 30, 2009	12.75	12.89	12.43	12.79	706,745	-0.01(-0.05%)
Mar 26, 2009	12.79	12.80	12.61	12.79	398,478	+0.09(+0.71%)
Mar 25, 2009	12.50	12.80	12.46	12.70	312,092	+0.20(+1.60%)
Mar 24, 2009	12.48	13.02	12.41	12.50	601,716	+0.03(+0.22%)
Mar 23, 2009	12.56	12.64	12.39	12.48	587,927	-0.23(-1.85%)
Mar 20, 2009	12.78	12.99	12.52	12.71	518,654	-0.03(-0.22%)
Mar 19, 2009	13.07	13.15	12.35	12.74	669,517	-0.14(-1.07%)
Mar 18, 2009	12.52	13.05	12.11	12.88	873,398	+0.26(+2.08%)
Mar 17, 2009	13.20	13.20	12.45	12.61	540,453	-0.53(-4.00%)
Mar 16, 2009	12.66	13.48	12.57	13.14	1,117,960	+0.59(+4.68%)
Mar 13, 2009	11.61	12.68	11.61	12.55	0	+1.07(+9.33%)
Mar 12, 2009	11.59	11.74	11.35	11.48	504,400	-0.07(-0.60%)
Mar 11, 2009	11.54	11.70	11.41	11.55	338,839	+0.12(+1.09%)
Mar 10, 2009	11.67	11.78	11.29	11.43	663,913	-0.09(-0.78%)
Mar 09, 2009	11.49	11.92	11.21	11.52	803,539	-0.11(-0.95%)
Mar 06, 2009	11.88	12.12	11.44	11.63	0	-0.10(-0.83%)
Mar 05, 2009	11.67	11.88	11.58	11.72	569,030	-0.15(-1.28%)
Mar 04, 2009	11.76	12.06	11.57	11.88	611,907	-0.45(-3.65%)