American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.42	13.61	12.95	13.00	612,166	-0.30(-2.28%)
Apr 29, 2009	13.10	13.42	13.00	13.30	303,985	+0.14(+1.10%)
Apr 28, 2009	13.34	13.39	13.09	13.16	375,985	-0.14(-1.03%)
Apr 27, 2009	13.00	13.39	12.87	13.29	403,351	+0.30(+2.28%)
Apr 24, 2009	13.04	13.13	12.71	13.00	622,941	-0.05(-0.39%)
Apr 23, 2009	13.16	13.16	12.92	13.05	299,927	-0.02(-0.17%)
Apr 22, 2009	13.44	13.44	13.00	13.07	513,766	-0.21(-1.58%)
Apr 21, 2009	13.44	13.50	13.23	13.28	292,103	-0.07(-0.54%)
Apr 20, 2009	13.36	13.57	13.08	13.35	408,816	-0.22(-1.60%)
Apr 17, 2009	13.39	13.57	13.33	13.57	396,007	+0.12(+0.86%)
Apr 16, 2009	12.88	13.60	12.59	13.45	592,694	+0.60(+4.66%)
Apr 15, 2009	12.79	13.00	12.71	12.85	349,730	+0.14(+1.14%)
Apr 14, 2009	12.78	13.18	12.59	12.71	446,149	-0.06(-0.51%)
Apr 13, 2009	13.03	13.16	12.64	12.77	597,827	-0.40(-3.02%)
Apr 09, 2009	13.55	13.60	12.95	13.17	408,540	-0.12(-0.87%)
Apr 08, 2009	13.09	13.44	13.01	13.29	482,331	+0.17(+1.27%)
Apr 07, 2009	13.10	13.47	12.76	13.12	508,421	-0.05(-0.38%)
Apr 06, 2009	13.21	13.51	12.82	13.17	536,884	-0.07(-0.55%)
Apr 03, 2009	13.20	13.33	13.07	13.24	182,586	+0.12(+0.88%)
Apr 02, 2009	13.17	13.72	13.07	13.13	508,159	-0.06(-0.49%)
Apr 01, 2009	13.71	13.78	13.01	13.19	559,054	-0.70(-5.04%)
Mar 31, 2009	13.44	14.03	13.13	13.89	850,797	+0.53(+4.00%)
Mar 30, 2009	13.31	13.47	12.98	13.36	676,578	-0.01(-0.05%)
Mar 26, 2009	13.36	13.37	13.18	13.36	381,469	+0.09(+0.71%)
Mar 25, 2009	13.06	13.37	13.02	13.27	298,771	+0.21(+1.60%)
Mar 24, 2009	13.04	13.60	12.96	13.06	576,033	+0.03(+0.22%)
Mar 23, 2009	13.12	13.20	12.95	13.03	562,833	-0.25(-1.85%)
Mar 20, 2009	13.35	13.57	13.08	13.28	496,516	-0.03(-0.22%)
Mar 19, 2009	13.65	13.74	12.90	13.31	640,940	-0.14(-1.07%)
Mar 18, 2009	13.08	13.63	12.65	13.45	836,119	+0.27(+2.08%)
Mar 17, 2009	13.78	13.78	13.00	13.18	517,384	-0.55(-4.00%)
Mar 16, 2009	13.23	14.08	13.13	13.73	1,070,242	+0.61(+4.68%)
Mar 13, 2009	12.12	13.25	12.12	13.11	0	+1.12(+9.33%)
Mar 12, 2009	12.11	12.27	11.86	11.99	482,871	-0.07(-0.60%)
Mar 11, 2009	12.05	12.22	11.92	12.07	324,376	+0.13(+1.09%)
Mar 10, 2009	12.19	12.30	11.80	11.94	635,575	-0.09(-0.78%)
Mar 09, 2009	12.01	12.46	11.71	12.03	769,241	-0.12(-0.95%)
Mar 06, 2009	12.41	12.66	11.95	12.14	0	-0.10(-0.82%)
Mar 05, 2009	12.20	12.41	12.10	12.25	544,742	-0.16(-1.28%)
Mar 04, 2009	12.29	12.60	12.09	12.40	585,789	-0.47(-3.65%)
Mar 02, 2009	13.28	13.44	12.75	12.87	625,390	-0.52(-3.88%)
Feb 27, 2009	13.31	13.63	12.97	13.39	0	+0.04(+0.27%)
Feb 26, 2009	13.76	13.95	13.10	13.36	817,215	-0.51(-3.70%)
Feb 25, 2009	14.22	14.32	13.81	13.87	869,440	-0.39(-2.73%)
Feb 24, 2009	14.60	14.82	13.96	14.26	583,821	-0.33(-2.28%)
Feb 23, 2009	15.00	15.09	14.42	14.59	429,901	-0.35(-2.37%)
Feb 20, 2009	14.81	15.23	14.44	14.95	473,350	-0.04(-0.24%)
Feb 19, 2009	14.85	15.15	14.82	14.98	427,045	+0.13(+0.87%)
Feb 18, 2009	15.02	15.23	14.64	14.85	491,377	-0.19(-1.25%)
Feb 17, 2009	14.73	15.16	14.58	15.04	618,690	+0.14(+0.92%)
Feb 13, 2009	15.10	15.23	14.74	14.90	312,044	-0.30(-1.95%)
Feb 12, 2009	15.27	15.53	14.84	15.20	417,079	-0.06(-0.38%)
Feb 11, 2009	15.31	15.33	15.09	15.26	482,584	-0.08(-0.52%)
Feb 10, 2009	15.44	15.55	15.27	15.34	648,046	-0.17(-1.12%)
Feb 09, 2009	15.16	15.52	15.07	15.51	581,444	+0.32(+2.14%)
Feb 06, 2009	15.02	15.34	15.02	15.18	324,923	+0.09(+0.62%)
Feb 05, 2009	14.96	15.16	14.85	15.09	341,241	+0.14(+0.92%)
Feb 04, 2009	15.23	15.34	14.79	14.95	485,559	-0.25(-1.66%)
Feb 03, 2009	14.95	15.24	14.49	15.21	647,177	+0.22(+1.45%)