American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	55.89	57.03	55.84	55.98	1,652,354	+0.01(+0.02%)
Feb 26, 2016	58.44	58.44	55.84	55.97	2,821,493	-2.80(-4.76%)
Feb 25, 2016	58.38	59.15	57.98	58.77	1,564,247	+1.17(+2.04%)
Feb 24, 2016	57.66	57.82	57.06	57.60	1,365,000	+0.02(+0.03%)
Feb 23, 2016	57.10	57.74	57.10	57.58	1,002,623	+0.35(+0.60%)
Feb 22, 2016	57.18	57.37	56.88	57.23	774,501	+0.43(+0.76%)
Feb 19, 2016	56.51	57.32	56.41	56.80	1,153,305	-0.03(-0.06%)
Feb 18, 2016	55.91	57.28	55.84	56.84	1,909,573	+0.95(+1.70%)
Feb 17, 2016	56.58	56.58	55.62	55.89	2,127,089	-0.38(-0.68%)
Feb 16, 2016	56.65	56.65	54.95	56.27	1,978,977	+0.06(+0.11%)
Feb 12, 2016	57.07	56.21	56.21	56.21	1,724,172	-0.86(-1.51%)
Feb 11, 2016	57.34	57.65	56.53	57.07	2,197,888	-0.52(-0.90%)
Feb 10, 2016	57.00	57.64	56.72	57.59	1,802,870	+0.83(+1.46%)
Feb 09, 2016	55.40	57.01	55.40	56.76	2,029,175	+1.24(+2.22%)
Feb 08, 2016	55.03	55.56	54.62	55.52	1,164,425	+0.49(+0.89%)
Feb 05, 2016	54.94	55.25	54.55	55.03	1,512,597	-0.18(-0.33%)
Feb 04, 2016	56.41	56.43	55.02	55.21	2,274,308	-1.39(-2.46%)
Feb 03, 2016	56.56	57.10	56.28	56.60	1,355,585	+0.45(+0.80%)
Feb 02, 2016	55.96	56.30	55.17	56.16	1,200,799	+0.28(+0.51%)
Feb 01, 2016	55.58	56.39	55.58	55.87	1,504,425	+0.10(+0.18%)
Jan 29, 2016	55.00	55.88	54.65	55.77	1,619,671	+1.25(+2.30%)
Jan 28, 2016	53.91	54.93	53.67	54.52	1,012,079	+0.87(+1.62%)
Jan 27, 2016	53.57	54.05	53.24	53.65	1,018,320	+0.08(+0.14%)
Jan 26, 2016	53.05	53.71	52.85	53.57	1,163,751	+0.78(+1.48%)
Jan 25, 2016	53.92	54.09	52.68	52.79	1,229,083	-0.86(-1.60%)
Jan 22, 2016	52.20	54.09	51.86	53.65	1,481,321	+1.88(+3.63%)
Jan 21, 2016	52.15	52.32	51.58	51.77	1,484,626	-0.32(-0.61%)
Jan 20, 2016	52.42	52.67	51.05	52.08	2,193,969	-0.34(-0.64%)
Jan 19, 2016	52.08	52.72	51.95	52.42	1,265,402	+0.46(+0.88%)
Jan 15, 2016	51.95	51.96	51.96	51.96	1,126,974	-0.34(-0.66%)
Jan 14, 2016	51.58	52.62	51.54	52.31	1,101,806	+0.68(+1.31%)
Jan 13, 2016	51.99	52.15	51.43	51.63	910,953	-0.09(-0.17%)
Jan 12, 2016	51.90	51.99	50.91	51.72	1,065,455	-0.05(-0.10%)
Jan 11, 2016	51.62	52.03	51.36	51.77	850,950	+0.50(+0.97%)
Jan 08, 2016	51.23	51.79	51.14	51.27	802,964	+0.20(+0.39%)
Jan 07, 2016	50.84	51.29	50.61	51.07	1,183,277	-0.39(-0.75%)
Jan 06, 2016	51.26	51.83	51.09	51.46	959,802	-0.22(-0.43%)
Jan 05, 2016	51.85	51.95	51.02	51.68	1,533,667	-0.15(-0.28%)
Jan 04, 2016	51.28	52.06	51.28	51.83	1,767,195	+0.49(+0.95%)
Dec 31, 2015	51.88	51.34	51.34	51.34	626,743	-0.60(-1.16%)
Dec 30, 2015	52.27	52.37	51.83	51.94	554,696	-0.13(-0.25%)
Dec 29, 2015	52.20	52.58	52.04	52.07	843,539	-0.01(-0.02%)
Dec 28, 2015	51.31	52.11	51.29	52.08	1,057,739	+0.67(+1.30%)
Dec 24, 2015	51.05	51.41	51.41	51.41	446,111	+0.22(+0.44%)
Dec 23, 2015	50.90	51.34	50.83	51.18	910,412	+0.46(+0.91%)
Dec 22, 2015	50.33	50.80	49.81	50.72	1,187,527	+0.65(+1.30%)
Dec 21, 2015	51.22	51.23	49.89	50.07	1,321,262	-1.10(-2.15%)
Dec 18, 2015	50.84	51.51	50.04	51.17	2,605,819	+0.22(+0.44%)
Dec 17, 2015	50.54	51.36	50.37	50.94	2,195,177	+0.43(+0.85%)
Dec 16, 2015	49.43	50.62	49.43	50.51	1,391,359	+1.37(+2.80%)
Dec 15, 2015	48.75	49.39	48.75	49.14	1,311,910	+0.40(+0.83%)
Dec 14, 2015	48.72	49.09	48.54	48.73	1,363,373	+0.00(+0.00%)
Dec 11, 2015	48.75	49.12	48.46	48.73	874,980	-0.04(-0.09%)
Dec 10, 2015	49.85	49.89	48.66	48.78	1,214,896	-0.98(-1.97%)
Dec 09, 2015	49.80	50.48	49.71	49.76	1,068,323	-0.46(-0.92%)
Dec 08, 2015	49.86	50.44	49.73	50.22	1,120,740	+0.04(+0.09%)
Dec 07, 2015	49.62	50.19	49.48	50.18	911,368	+0.34(+0.67%)
Dec 04, 2015	49.35	49.87	49.34	49.84	818,200	+0.52(+1.05%)
Dec 03, 2015	49.17	49.37	48.94	49.33	801,063	+0.22(+0.45%)
Dec 02, 2015	49.52	49.72	48.94	49.10	768,003	-0.62(-1.24%)