American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	28.63	28.71	28.31	28.33	988,296	-0.36(-1.25%)
Jul 30, 2012	28.60	28.89	28.52	28.69	698,819	+0.06(+0.22%)
Jul 27, 2012	28.26	28.71	28.13	28.63	1,458,032	+0.55(+1.98%)
Jul 26, 2012	28.06	28.22	27.74	28.07	834,560	+0.22(+0.79%)
Jul 25, 2012	28.38	28.41	27.80	27.85	881,599	-0.48(-1.71%)
Jul 24, 2012	28.38	28.38	28.10	28.34	746,974	-0.05(-0.19%)
Jul 23, 2012	28.03	28.47	27.75	28.39	1,100,564	+0.20(+0.72%)
Jul 20, 2012	27.98	28.25	27.92	28.19	617,137	+0.11(+0.39%)
Jul 19, 2012	28.13	28.13	27.88	28.08	384,430	-0.05(-0.17%)
Jul 18, 2012	27.78	28.13	27.70	28.13	1,018,745	+0.30(+1.10%)
Jul 17, 2012	27.74	27.99	27.60	27.82	841,973	+0.12(+0.42%)
Jul 16, 2012	27.74	27.74	27.49	27.70	713,152	-0.04(-0.14%)
Jul 13, 2012	27.35	27.74	27.31	27.74	708,064	+0.45(+1.66%)
Jul 12, 2012	27.16	27.42	27.12	27.29	587,144	+0.02(+0.06%)
Jul 11, 2012	27.49	27.49	27.10	27.28	782,271	-0.13(-0.46%)
Jul 10, 2012	27.35	27.59	27.29	27.40	1,011,703	+0.18(+0.66%)
Jul 09, 2012	27.07	27.28	27.05	27.22	535,878	+0.09(+0.35%)
Jul 06, 2012	27.13	27.21	26.96	27.13	1,034,795	-0.01(-0.03%)
Jul 05, 2012	27.21	27.21	26.91	27.13	594,897	-0.08(-0.29%)
Jul 03, 2012	26.88	27.22	26.61	27.21	628,812	+0.31(+1.16%)
Jul 02, 2012	26.68	26.95	26.61	26.90	988,180	+0.30(+1.14%)
Jun 29, 2012	26.78	26.85	26.43	26.60	1,319,662	+0.19(+0.73%)
Jun 28, 2012	26.08	26.41	26.02	26.40	713,159	+0.19(+0.74%)
Jun 27, 2012	25.93	26.31	25.86	26.21	723,636	+0.37(+1.44%)
Jun 26, 2012	25.76	25.93	25.64	25.84	1,049,929	+0.11(+0.42%)
Jun 25, 2012	25.71	25.81	25.41	25.73	869,114	-0.14(-0.54%)
Jun 22, 2012	25.98	26.12	25.84	25.87	1,460,569	-0.09(-0.36%)
Jun 21, 2012	26.19	26.33	25.96	25.96	960,592	-0.07(-0.27%)
Jun 20, 2012	26.19	26.23	25.90	26.03	1,210,878	-0.20(-0.77%)
Jun 19, 2012	26.43	26.54	26.19	26.23	1,098,110	-0.07(-0.27%)
Jun 18, 2012	26.22	26.39	26.05	26.30	798,821	+0.16(+0.59%)
Jun 15, 2012	26.29	26.36	26.09	26.15	1,535,509	-0.22(-0.82%)
Jun 14, 2012	26.31	26.48	26.26	26.36	947,267	+0.14(+0.53%)
Jun 13, 2012	26.36	26.40	26.12	26.23	1,187,998	-0.15(-0.56%)
Jun 12, 2012	26.31	26.40	26.16	26.37	999,870	+0.12(+0.47%)
Jun 11, 2012	26.76	26.76	26.23	26.25	927,861	-0.38(-1.43%)
Jun 08, 2012	26.53	26.67	26.41	26.63	1,916,883	+0.00(+0.00%)
Jun 07, 2012	27.16	27.16	26.61	26.63	1,269,881	-0.49(-1.80%)
Jun 06, 2012	26.71	27.14	26.55	27.12	918,856	+0.58(+2.19%)
Jun 05, 2012	26.26	26.57	26.16	26.54	847,577	+0.26(+0.97%)
Jun 04, 2012	26.57	26.61	26.20	26.28	1,100,465	-0.23(-0.85%)
Jun 01, 2012	26.36	26.94	26.25	26.50	1,474,764	-0.04(-0.15%)
May 31, 2012	26.47	26.69	26.32	26.54	755,780	+0.17(+0.65%)
May 30, 2012	26.53	26.70	26.33	26.37	784,926	-0.26(-0.99%)
May 29, 2012	26.59	26.68	26.44	26.64	536,988	+0.21(+0.79%)
May 25, 2012	26.57	26.57	26.40	26.43	493,851	-0.14(-0.53%)
May 24, 2012	26.09	26.58	25.99	26.57	992,663	+0.57(+2.21%)
May 23, 2012	25.84	26.00	25.70	25.99	1,233,315	+0.02(+0.06%)
May 22, 2012	25.83	26.10	25.68	25.98	995,502	+0.23(+0.90%)
May 21, 2012	25.67	25.80	25.43	25.74	1,104,794	+0.13(+0.51%)
May 18, 2012	25.81	25.93	25.57	25.61	1,058,816	-0.20(-0.78%)
May 17, 2012	26.09	26.15	25.81	25.81	685,325	-0.37(-1.42%)
May 16, 2012	26.30	26.37	26.18	26.19	610,210	-0.03(-0.12%)
May 15, 2012	26.26	26.38	26.12	26.22	831,142	-0.05(-0.21%)
May 14, 2012	26.44	26.53	26.22	26.27	887,588	-0.36(-1.37%)
May 11, 2012	26.53	26.80	26.39	26.64	815,476	-0.03(-0.12%)
May 10, 2012	26.53	26.81	26.46	26.67	1,030,756	+0.26(+1.00%)
May 09, 2012	26.25	26.52	26.01	26.40	1,064,850	+0.12(+0.47%)
May 08, 2012	26.19	26.36	26.08	26.28	1,259,456	-0.11(-0.41%)
May 07, 2012	26.38	26.41	26.12	26.39	1,391,784	-0.07(-0.26%)
May 04, 2012	26.50	26.72	26.30	26.46	1,350,662	+0.00(+0.00%)
May 03, 2012	26.72	26.98	26.46	26.46	1,282,575	-0.16(-0.61%)
May 02, 2012	26.70	26.85	26.41	26.62	1,051,808	-0.12(-0.46%)