American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.51	13.62	13.19	13.36	1,692,013	-0.10(-0.78%)
Jun 29, 2009	13.42	13.48	13.27	13.46	2,639,193	+0.13(+1.00%)
Jun 26, 2009	13.16	13.37	13.00	13.33	3,112,773	+0.20(+1.49%)
Jun 25, 2009	13.08	13.26	13.06	13.13	3,642,700	+0.17(+1.29%)
Jun 24, 2009	13.11	13.14	12.85	12.97	1,076,029	-0.06(-0.43%)
Jun 23, 2009	13.07	13.27	12.95	13.02	1,849,817	+0.02(+0.16%)
Jun 22, 2009	12.86	13.07	12.86	13.00	1,156,287	+0.01(+0.11%)
Jun 19, 2009	13.07	13.07	12.76	12.99	1,418,459	+0.02(+0.16%)
Jun 18, 2009	12.75	12.98	12.72	12.97	1,393,616	+0.13(+1.03%)
Jun 17, 2009	12.88	12.93	12.72	12.83	963,581	+0.02(+0.16%)
Jun 16, 2009	13.00	13.06	12.79	12.81	1,534,988	-0.12(-0.89%)
Jun 15, 2009	13.09	13.10	12.76	12.93	1,172,417	-0.13(-0.99%)
Jun 12, 2009	12.99	13.14	12.66	13.06	1,474,282	+0.04(+0.32%)
Jun 11, 2009	12.85	13.12	12.76	13.02	1,790,810	+0.22(+1.69%)
Jun 10, 2009	12.55	12.92	12.53	12.80	3,046,915	+0.22(+1.72%)
Jun 09, 2009	12.42	12.76	12.30	12.58	3,617,541	+0.17(+1.35%)
Jun 08, 2009	12.38	12.49	12.31	12.41	4,686,180	+0.23(+1.89%)
Jun 05, 2009	12.16	12.30	11.99	12.18	23,024,362	-0.04(-0.34%)
Jun 04, 2009	12.02	12.67	11.95	12.23	3,445,796	+0.18(+1.51%)
Jun 03, 2009	11.95	12.23	11.88	12.04	1,442,796	+0.12(+1.00%)
Jun 02, 2009	11.72	12.09	11.57	11.93	1,981,951	+0.18(+1.55%)
Jun 01, 2009	11.71	12.04	11.71	11.74	1,164,909	-0.34(-2.78%)
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%)