American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2009	12.71	12.87	12.21	12.32	653,274	-0.50(-3.88%)
Feb 27, 2009	12.75	13.05	12.42	12.82	0	+0.03(+0.27%)
Feb 26, 2009	13.17	13.35	12.54	12.79	853,652	-0.49(-3.70%)
Feb 25, 2009	13.61	13.71	13.22	13.28	908,205	-0.37(-2.73%)
Feb 24, 2009	13.98	14.19	13.36	13.65	609,851	-0.32(-2.28%)
Feb 23, 2009	14.36	14.45	13.80	13.97	449,069	-0.34(-2.37%)
Feb 20, 2009	14.18	14.58	13.82	14.31	494,455	-0.03(-0.24%)
Feb 19, 2009	14.22	14.51	14.19	14.34	446,085	+0.12(+0.88%)
Feb 18, 2009	14.38	14.58	14.02	14.22	513,286	-0.18(-1.25%)
Feb 17, 2009	14.10	14.52	13.96	14.40	646,276	+0.13(+0.92%)
Feb 13, 2009	14.46	14.58	14.11	14.27	325,957	-0.15(-1.01%)
Feb 12, 2009	14.48	14.73	14.07	14.41	439,854	-0.05(-0.38%)
Feb 11, 2009	14.51	14.54	14.31	14.47	508,936	-0.08(-0.52%)
Feb 10, 2009	14.64	14.75	14.48	14.54	683,434	-0.16(-1.12%)
Feb 09, 2009	14.38	14.72	14.29	14.71	613,195	+0.31(+2.14%)
Feb 06, 2009	14.24	14.55	14.24	14.40	342,666	+0.09(+0.62%)
Feb 05, 2009	14.19	14.38	14.08	14.31	359,875	+0.13(+0.92%)
Feb 04, 2009	14.45	14.55	14.03	14.18	512,074	-0.24(-1.66%)
Feb 03, 2009	14.18	14.45	13.74	14.42	682,517	+0.21(+1.45%)
Feb 02, 2009	14.49	14.52	14.12	14.21	464,528	-0.29(-1.98%)
Jan 30, 2009	14.58	14.58	14.33	14.50	0	+0.03(+0.19%)
Jan 29, 2009	14.63	14.71	14.27	14.47	510,536	-0.15(-1.03%)
Jan 28, 2009	14.61	14.63	14.49	14.62	319,424	+0.06(+0.42%)
Jan 27, 2009	14.43	14.65	14.32	14.56	630,055	+0.29(+2.01%)
Jan 26, 2009	14.21	14.49	14.16	14.27	361,448	+0.05(+0.34%)
Jan 23, 2009	14.06	14.30	13.95	14.23	393,963	+0.05(+0.39%)
Jan 22, 2009	14.20	14.24	13.93	14.17	283,306	-0.06(-0.43%)
Jan 21, 2009	14.07	14.23	13.69	14.23	477,536	+0.29(+2.11%)
Jan 20, 2009	14.02	14.20	13.73	13.94	456,197	-0.06(-0.44%)
Jan 16, 2009	14.01	14.31	13.84	14.00	411,706	+0.08(+0.54%)
Jan 15, 2009	13.73	14.02	13.58	13.93	511,129	+0.30(+2.21%)
Jan 14, 2009	13.67	13.80	13.51	13.62	610,134	-0.12(-0.90%)
Jan 13, 2009	13.58	13.83	13.43	13.75	505,774	+0.16(+1.21%)
Jan 12, 2009	14.30	14.30	13.48	13.58	531,504	-0.60(-4.20%)
Jan 09, 2009	13.97	14.29	13.76	14.18	372,022	+0.36(+2.58%)
Jan 08, 2009	13.71	14.17	13.71	13.82	584,837	+0.12(+0.85%)
Jan 07, 2009	13.77	14.04	13.59	13.71	470,093	-0.32(-2.29%)
Jan 06, 2009	14.16	14.16	13.69	14.03	510,324	+0.00(+0.00%)
Jan 05, 2009	14.34	14.47	13.77	14.03	358,812	-0.43(-2.98%)
Jan 02, 2009	14.47	14.51	14.10	14.46	0	+0.16(+1.15%)