American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	61.57	62.25	61.07	62.15	1,684,983	+0.32(+0.51%)
Apr 28, 2016	61.20	62.06	61.08	61.83	1,119,255	+0.19(+0.30%)
Apr 27, 2016	61.18	61.81	60.75	61.64	1,336,673	+0.65(+1.06%)
Apr 26, 2016	60.55	61.29	60.49	60.99	1,499,371	+0.52(+0.86%)
Apr 25, 2016	59.96	60.47	59.59	60.47	1,894,945	+1.33(+2.25%)
Apr 22, 2016	58.42	59.31	58.42	59.14	1,784,864	+0.84(+1.44%)
Apr 21, 2016	60.29	60.29	58.16	58.30	3,096,931	-2.24(-3.70%)
Apr 20, 2016	61.76	61.84	60.50	60.54	1,371,176	-1.13(-1.83%)
Apr 19, 2016	61.24	61.68	60.89	61.67	1,026,608	+0.43(+0.70%)
Apr 18, 2016	60.84	61.26	60.40	61.24	1,101,011	+0.38(+0.62%)
Apr 15, 2016	60.05	61.01	60.05	60.87	1,684,013	+0.70(+1.16%)
Apr 14, 2016	59.94	60.23	59.83	60.17	977,883	+0.04(+0.07%)
Apr 13, 2016	60.45	60.45	59.47	60.12	1,019,818	+0.00(+0.00%)
Apr 12, 2016	59.88	60.17	59.50	60.12	1,019,393	+0.25(+0.41%)
Apr 11, 2016	60.38	60.49	59.81	59.88	1,081,066	-0.24(-0.40%)
Apr 08, 2016	59.58	60.32	59.58	60.12	1,263,213	+0.50(+0.83%)
Apr 07, 2016	59.28	59.94	59.13	59.62	1,948,285	+0.26(+0.43%)
Apr 06, 2016	58.94	59.37	58.65	59.36	1,615,363	+0.38(+0.65%)
Apr 05, 2016	59.42	59.64	58.93	58.98	1,938,357	-0.49(-0.82%)
Apr 04, 2016	59.36	59.65	58.89	59.47	1,442,214	+0.10(+0.17%)
Apr 01, 2016	58.80	59.53	58.76	59.36	1,538,463	+0.49(+0.83%)
Mar 31, 2016	58.72	59.28	58.48	58.88	1,643,918	+0.27(+0.47%)
Mar 30, 2016	58.64	58.86	58.21	58.60	1,171,033	-0.09(-0.16%)
Mar 29, 2016	57.37	58.81	57.37	58.70	1,789,944	+1.35(+2.35%)
Mar 28, 2016	57.65	58.24	57.25	57.35	1,414,606	-0.42(-0.72%)
Mar 24, 2016	57.81	57.77	57.77	57.77	1,844,986	+0.07(+0.12%)
Mar 23, 2016	57.93	58.00	57.50	57.70	1,215,842	-0.05(-0.09%)
Mar 22, 2016	57.70	57.99	57.54	57.75	1,981,671	+0.05(+0.09%)
Mar 21, 2016	58.09	58.38	57.61	57.70	2,518,368	-0.39(-0.68%)
Mar 18, 2016	59.78	59.81	58.08	58.09	3,838,634	-1.67(-2.80%)
Mar 17, 2016	58.84	59.88	58.59	59.77	2,330,130	+0.91(+1.55%)
Mar 16, 2016	58.42	58.94	57.70	58.85	1,807,335	+0.26(+0.45%)
Mar 15, 2016	57.81	58.91	57.81	58.59	1,675,035	+0.50(+0.87%)
Mar 14, 2016	58.05	58.38	57.77	58.08	1,755,308	-0.09(-0.16%)
Mar 11, 2016	58.72	58.93	57.95	58.18	2,371,598	-0.10(-0.18%)
Mar 10, 2016	58.68	58.92	57.97	58.28	2,004,162	-0.39(-0.67%)
Mar 09, 2016	58.31	58.92	58.15	58.67	1,750,902	+0.27(+0.47%)
Mar 08, 2016	57.52	58.62	57.31	58.40	2,754,315	+0.88(+1.53%)
Mar 07, 2016	57.85	57.95	57.25	57.52	2,518,913	-0.45(-0.78%)
Mar 04, 2016	57.70	58.00	56.91	57.97	3,869,403	-0.03(-0.04%)
Mar 03, 2016	58.57	58.62	57.58	58.00	39,298,676	-0.73(-1.25%)
Mar 02, 2016	58.30	58.96	57.28	58.73	15,893,016	+2.96(+5.30%)
Mar 01, 2016	55.61	56.24	55.46	55.78	1,309,571	+0.41(+0.74%)
Feb 29, 2016	55.27	56.40	55.22	55.37	1,670,747	+0.01(+0.02%)
Feb 26, 2016	57.79	57.79	55.23	55.36	2,852,899	-2.77(-4.76%)
Feb 25, 2016	57.74	58.50	57.34	58.13	1,581,659	+1.16(+2.04%)
Feb 24, 2016	57.02	57.19	56.43	56.96	1,380,194	+0.02(+0.03%)
Feb 23, 2016	56.47	57.11	56.47	56.95	1,013,783	+0.34(+0.60%)
Feb 22, 2016	56.55	56.74	56.25	56.60	783,122	+0.43(+0.76%)
Feb 19, 2016	55.89	56.69	55.78	56.18	1,166,142	-0.03(-0.06%)
Feb 18, 2016	55.30	56.65	55.22	56.21	1,930,829	+0.94(+1.70%)
Feb 17, 2016	55.96	55.96	55.01	55.27	2,150,766	-0.38(-0.68%)
Feb 16, 2016	56.02	56.02	54.35	55.65	2,001,006	+0.06(+0.11%)
Feb 12, 2016	56.44	55.59	55.59	55.59	1,743,365	-0.85(-1.51%)
Feb 11, 2016	56.71	57.01	55.90	56.44	2,222,353	-0.51(-0.90%)
Feb 10, 2016	56.37	57.01	56.09	56.95	1,822,938	+0.82(+1.46%)
Feb 09, 2016	54.79	56.38	54.79	56.13	2,051,763	+1.22(+2.22%)
Feb 08, 2016	54.43	54.95	54.02	54.91	1,177,386	+0.49(+0.89%)
Feb 05, 2016	54.33	54.64	53.95	54.43	1,529,435	-0.18(-0.33%)
Feb 04, 2016	55.78	55.81	54.42	54.61	2,299,624	-1.38(-2.46%)
Feb 03, 2016	55.94	56.47	55.66	55.98	1,370,674	+0.44(+0.80%)
Feb 02, 2016	55.34	55.68	54.56	55.54	1,214,166	+0.28(+0.51%)