American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	40.24	40.53	39.92	40.49	827,391	+0.34(+0.86%)
Jun 27, 2014	39.98	40.33	39.85	40.15	973,650	+0.20(+0.49%)
Jun 26, 2014	39.86	40.03	39.73	39.95	563,999	+0.04(+0.10%)
Jun 25, 2014	39.66	39.93	39.56	39.91	454,818	+0.20(+0.49%)
Jun 24, 2014	39.69	40.01	39.63	39.71	593,334	+0.05(+0.12%)
Jun 23, 2014	39.51	39.76	39.32	39.66	759,015	+0.23(+0.58%)
Jun 20, 2014	39.69	39.88	39.41	39.43	841,525	-0.23(-0.58%)
Jun 19, 2014	39.82	40.02	39.65	39.66	750,339	-0.16(-0.41%)
Jun 18, 2014	39.51	39.84	39.34	39.83	617,537	+0.34(+0.85%)
Jun 17, 2014	39.38	39.68	39.34	39.49	617,063	+0.11(+0.27%)
Jun 16, 2014	39.23	39.67	39.13	39.38	861,518	+0.13(+0.33%)
Jun 13, 2014	39.19	39.33	38.98	39.25	488,976	+0.07(+0.19%)
Jun 12, 2014	39.07	39.28	38.67	39.18	768,907	+0.15(+0.38%)
Jun 11, 2014	39.14	39.16	38.87	39.03	459,373	-0.12(-0.31%)
Jun 10, 2014	39.44	39.44	39.09	39.16	649,986	-0.11(-0.27%)
Jun 06, 2014	39.47	39.61	39.20	39.26	715,763	-0.14(-0.35%)
Jun 05, 2014	39.39	39.47	39.02	39.40	740,080	+0.15(+0.38%)
Jun 04, 2014	39.22	39.38	38.86	39.25	914,172	-0.09(-0.23%)
Jun 03, 2014	39.48	39.52	39.21	39.34	852,738	-0.14(-0.35%)
Jun 02, 2014	39.97	39.97	39.40	39.48	866,216	-0.32(-0.80%)
May 30, 2014	39.14	39.83	39.06	39.80	2,004,714	+0.79(+2.04%)
May 29, 2014	39.07	39.07	38.78	39.01	563,018	+0.03(+0.08%)
May 28, 2014	38.99	39.06	38.75	38.98	1,113,724	+0.15(+0.38%)
May 27, 2014	39.11	39.46	38.75	38.83	1,584,031	-0.16(-0.40%)
May 23, 2014	38.76	38.98	38.98	38.98	708,227	+0.26(+0.68%)
May 22, 2014	38.34	38.82	38.34	38.72	313,534	+0.38(+1.00%)
May 21, 2014	38.39	38.53	38.21	38.34	646,566	+0.00(+0.00%)
May 20, 2014	38.36	38.77	38.12	38.34	942,267	-0.02(-0.06%)
May 19, 2014	38.66	38.73	38.27	38.36	867,152	-0.34(-0.87%)
May 16, 2014	38.75	38.78	38.31	38.70	1,592,058	-0.10(-0.25%)
May 15, 2014	38.48	38.82	38.48	38.79	1,715,791	+0.26(+0.68%)
May 14, 2014	38.55	39.02	38.33	38.53	1,178,556	+0.00(+0.00%)
May 13, 2014	38.09	38.55	37.95	38.53	1,395,506	+0.61(+1.62%)
May 12, 2014	38.08	38.16	37.76	37.92	1,500,987	+0.04(+0.11%)
May 09, 2014	38.34	38.48	37.76	37.88	1,103,451	-0.38(-1.01%)
May 08, 2014	38.34	38.98	38.08	38.26	873,578	+0.10(+0.26%)
May 07, 2014	37.65	38.18	37.64	38.16	1,302,557	+0.60(+1.60%)
May 06, 2014	37.73	37.94	37.43	37.56	690,394	-0.31(-0.82%)
May 05, 2014	37.56	37.88	37.38	37.87	682,824	+0.32(+0.84%)
May 02, 2014	37.55	37.94	37.27	37.55	999,449	-0.04(-0.11%)
May 01, 2014	37.14	37.60	36.95	37.60	782,481	+0.56(+1.52%)
Apr 30, 2014	37.39	37.54	37.00	37.03	931,977	-0.29(-0.78%)
Apr 29, 2014	37.82	37.93	37.29	37.33	850,423	-0.46(-1.21%)
Apr 28, 2014	37.59	37.89	37.37	37.78	1,267,630	+0.27(+0.72%)
Apr 25, 2014	37.38	37.52	37.21	37.51	814,945	+0.10(+0.26%)
Apr 24, 2014	37.32	37.59	37.09	37.42	733,149	+0.11(+0.31%)
Apr 23, 2014	37.51	37.64	37.25	37.30	963,413	-0.12(-0.33%)
Apr 22, 2014	37.32	37.55	37.12	37.42	740,161	+0.18(+0.48%)
Apr 21, 2014	37.33	37.52	37.07	37.25	619,789	+0.10(+0.26%)
Apr 17, 2014	37.41	37.15	37.15	37.15	710,602	-0.24(-0.65%)
Apr 16, 2014	37.23	37.39	36.94	37.39	1,096,174	+0.25(+0.68%)
Apr 15, 2014	37.06	37.26	36.69	37.14	1,057,103	-0.07(-0.20%)
Apr 14, 2014	37.23	37.40	36.93	37.21	970,987	+0.20(+0.55%)
Apr 11, 2014	37.03	37.20	36.92	37.01	1,077,979	-0.02(-0.07%)
Apr 10, 2014	37.10	37.45	36.88	37.03	1,175,547	-0.11(-0.31%)
Apr 09, 2014	37.09	37.17	36.68	37.15	839,451	+0.15(+0.42%)
Apr 08, 2014	36.94	37.06	36.57	36.99	1,318,821	+0.01(+0.02%)
Apr 07, 2014	37.20	37.43	36.96	36.99	789,217	-0.26(-0.70%)
Apr 04, 2014	37.16	37.60	37.01	37.25	966,812	+0.21(+0.57%)
Apr 03, 2014	37.05	37.28	36.95	37.03	760,019	+0.01(+0.02%)
Apr 02, 2014	36.72	37.12	36.51	37.03	724,092	+0.29(+0.80%)