American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.59	15.59	14.37	15.04	1,270,639	-0.23(-1.51%)
Jun 27, 2008	14.92	15.69	14.88	15.27	6,613,952	-0.07(-0.44%)
Jun 26, 2008	15.63	16.04	15.01	15.34	2,939,292	-0.51(-3.21%)
Jun 25, 2008	15.65	15.85	15.49	15.85	1,057,335	+0.33(+2.14%)
Jun 24, 2008	15.45	15.57	15.13	15.51	983,425	+0.09(+0.57%)
Jun 23, 2008	15.57	15.57	15.37	15.43	575,846	-0.17(-1.09%)
Jun 20, 2008	15.39	15.73	15.18	15.60	1,961,843	+0.07(+0.48%)
Jun 19, 2008	15.66	15.66	15.39	15.52	1,007,969	-0.10(-0.65%)
Jun 18, 2008	15.60	15.72	15.20	15.62	1,066,632	-0.09(-0.60%)
Jun 17, 2008	15.43	15.94	15.12	15.72	1,761,280	+0.29(+1.89%)
Jun 16, 2008	15.24	15.60	15.08	15.43	1,154,616	+0.24(+1.61%)
Jun 13, 2008	15.01	15.19	14.72	15.18	679,028	+0.37(+2.47%)
Jun 12, 2008	14.99	14.99	14.56	14.82	581,528	+0.09(+0.64%)
Jun 11, 2008	14.73	15.21	14.38	14.72	1,020,943	-0.09(-0.64%)
Jun 10, 2008	15.04	15.09	14.81	14.82	875,992	-0.33(-2.15%)
Jun 09, 2008	15.12	15.18	14.99	15.14	556,952	+0.16(+1.04%)
Jun 06, 2008	14.75	15.09	14.75	14.99	2,343,132	+0.20(+1.38%)
Jun 05, 2008	14.57	14.84	14.57	14.78	836,707	+0.16(+1.07%)
Jun 04, 2008	14.31	14.67	14.29	14.63	1,253,886	+0.17(+1.17%)
Jun 03, 2008	14.82	14.85	14.44	14.46	657,676	-0.19(-1.30%)
Jun 02, 2008	15.17	15.17	14.38	14.65	611,755	+0.07(+0.47%)
May 30, 2008	14.31	14.58	14.27	14.58	1,156,599	+0.30(+2.09%)
May 29, 2008	14.50	14.58	14.27	14.28	567,120	-0.24(-1.63%)
May 28, 2008	14.31	14.52	14.29	14.52	595,385	+0.12(+0.85%)
May 27, 2008	14.57	14.57	14.27	14.40	472,225	+0.06(+0.43%)
May 26, 2008	14.41	14.41	14.24	14.33	0	+0.00(+0.00%)
May 23, 2008	14.41	14.41	14.24	14.33	684,548	-0.14(-0.98%)
May 22, 2008	14.49	14.54	14.32	14.48	404,937	+0.13(+0.90%)
May 21, 2008	14.82	14.82	14.27	14.35	600,287	-0.33(-2.26%)
May 20, 2008	14.90	14.90	14.54	14.68	743,354	-0.07(-0.46%)
May 19, 2008	14.84	14.98	14.61	14.75	1,183,972	+0.09(+0.60%)
May 16, 2008	14.53	14.68	14.31	14.66	1,478,157	+0.31(+2.17%)
May 15, 2008	14.54	14.55	14.31	14.35	693,582	-0.09(-0.66%)
May 14, 2008	13.91	14.57	13.91	14.44	957,354	-0.01(-0.09%)
May 13, 2008	14.60	14.61	14.10	14.46	2,630,727	-0.12(-0.84%)
May 12, 2008	14.71	14.74	14.43	14.58	1,722,386	-0.12(-0.78%)
May 09, 2008	14.41	14.81	14.26	14.69	409,098	+0.28(+1.98%)
May 08, 2008	14.40	14.44	14.26	14.41	1,309,639	+0.03(+0.19%)
May 07, 2008	14.58	14.65	14.00	14.38	1,828,767	-0.23(-1.58%)
May 06, 2008	14.78	14.82	14.49	14.61	1,533,994	-0.24(-1.64%)
May 05, 2008	15.22	15.22	14.62	14.86	853,790	-0.07(-0.45%)
May 02, 2008	15.03	15.03	14.57	14.92	2,417,621	+0.07(+0.46%)
May 01, 2008	14.39	14.92	14.24	14.86	4,422,672	+0.52(+3.59%)
Apr 30, 2008	14.29	14.38	14.19	14.34	1,317,296	+0.05(+0.38%)
Apr 29, 2008	14.50	14.50	14.12	14.29	1,267,747	+0.05(+0.33%)
Apr 28, 2008	14.57	14.57	14.11	14.24	1,046,146	-0.12(-0.80%)
Apr 25, 2008	14.24	14.41	14.04	14.36	2,885,763	+0.24(+1.73%)
Apr 24, 2008	14.05	14.24	13.77	14.11	7,315,908	+0.14(+1.02%)
Apr 23, 2008	13.97	14.54	13.71	13.97	34,514,648	+13.97(+1211663.18%)
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%)