American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	32.87	33.00	32.70	32.81	599,815	-0.19(-0.58%)
Sep 26, 2013	32.81	33.14	32.77	33.01	801,781	+0.30(+0.93%)
Sep 25, 2013	32.72	32.80	32.65	32.70	861,709	-0.04(-0.12%)
Sep 24, 2013	32.46	32.82	32.42	32.74	848,950	+0.32(+0.99%)
Sep 23, 2013	31.85	32.47	31.83	32.42	1,779,313	+0.41(+1.28%)
Sep 20, 2013	32.56	32.85	31.99	32.01	2,557,387	-0.59(-1.80%)
Sep 19, 2013	32.80	33.06	32.58	32.60	924,091	-0.17(-0.51%)
Sep 18, 2013	31.70	32.83	31.58	32.76	1,545,225	+1.08(+3.39%)
Sep 17, 2013	31.46	31.75	31.35	31.69	1,221,653	+0.28(+0.89%)
Sep 16, 2013	31.66	31.79	31.34	31.41	3,128,941	-0.13(-0.41%)
Sep 13, 2013	31.54	31.62	31.42	31.54	1,123,105	+0.03(+0.10%)
Sep 12, 2013	32.04	32.05	31.34	31.50	1,592,008	-0.23(-0.73%)
Sep 11, 2013	31.99	32.05	31.69	31.74	787,962	-0.33(-1.03%)
Sep 10, 2013	31.73	32.07	31.69	32.07	1,042,349	+0.42(+1.32%)
Sep 09, 2013	31.60	31.71	31.42	31.65	889,850	+0.12(+0.38%)
Sep 06, 2013	31.60	31.71	31.52	31.53	1,903,632	-0.04(-0.13%)
Sep 05, 2013	31.86	31.99	31.53	31.57	1,169,996	-0.35(-1.08%)
Sep 04, 2013	32.34	32.38	31.45	31.91	2,688,154	-0.43(-1.32%)
Sep 03, 2013	32.74	32.99	32.32	32.34	650,945	-0.36(-1.10%)
Aug 30, 2013	32.95	33.09	32.48	32.70	856,393	-0.14(-0.44%)
Aug 29, 2013	33.33	33.41	32.79	32.84	865,809	-0.60(-1.80%)
Aug 28, 2013	33.31	33.69	33.21	33.45	735,293	+0.06(+0.19%)
Aug 27, 2013	33.07	33.48	33.00	33.38	674,827	+0.06(+0.17%)
Aug 26, 2013	33.59	33.59	33.30	33.33	508,242	-0.29(-0.86%)
Aug 23, 2013	33.41	33.68	33.24	33.62	548,607	+0.20(+0.60%)
Aug 22, 2013	32.93	33.58	32.76	33.41	839,141	+0.70(+2.13%)
Aug 21, 2013	32.72	32.87	32.30	32.72	760,474	-0.01(-0.02%)
Aug 20, 2013	32.66	33.07	32.56	32.72	695,540	+0.05(+0.15%)
Aug 19, 2013	32.94	33.01	32.66	32.68	906,349	-0.26(-0.80%)
Aug 16, 2013	32.92	33.01	32.75	32.94	679,303	-0.09(-0.27%)
Aug 15, 2013	33.51	33.56	32.97	33.03	872,733	-0.50(-1.48%)
Aug 14, 2013	34.03	34.10	33.50	33.53	1,268,657	-0.45(-1.34%)
Aug 13, 2013	34.17	34.32	33.98	33.98	1,129,444	-0.12(-0.35%)
Aug 12, 2013	34.40	34.47	34.04	34.10	1,081,793	-0.32(-0.93%)
Aug 09, 2013	33.94	34.46	33.94	34.42	1,093,036	+0.52(+1.53%)
Aug 08, 2013	33.88	34.16	33.58	33.90	1,063,491	+0.03(+0.09%)
Aug 07, 2013	33.73	34.01	33.69	33.87	1,195,354	+0.09(+0.26%)
Aug 06, 2013	34.04	34.19	33.74	33.78	993,184	-0.30(-0.87%)
Aug 05, 2013	34.40	34.40	34.04	34.08	931,630	-0.31(-0.90%)
Aug 02, 2013	34.58	34.67	34.06	34.39	686,668	-0.13(-0.37%)
Aug 01, 2013	34.29	34.64	34.28	34.52	830,269	+0.49(+1.43%)
Jul 31, 2013	34.09	34.26	33.92	34.03	765,395	+0.01(+0.02%)
Jul 30, 2013	34.40	34.48	33.98	34.02	939,070	-0.30(-0.88%)
Jul 29, 2013	34.38	34.48	34.26	34.32	584,575	-0.02(-0.07%)
Jul 26, 2013	34.39	34.48	33.97	34.35	410,738	+0.08(+0.23%)
Jul 25, 2013	34.00	34.27	33.88	34.27	596,178	+0.13(+0.37%)
Jul 24, 2013	34.85	34.85	34.00	34.14	830,127	-0.54(-1.56%)
Jul 23, 2013	34.44	34.86	34.24	34.68	784,551	+0.31(+0.90%)
Jul 22, 2013	33.93	34.46	33.90	34.37	847,896	+0.41(+1.20%)
Jul 19, 2013	33.66	34.11	33.57	33.97	657,349	+0.22(+0.66%)
Jul 18, 2013	33.57	33.81	33.41	33.74	1,052,139	+0.13(+0.38%)
Jul 17, 2013	33.93	34.00	33.54	33.62	507,436	-0.13(-0.38%)
Jul 16, 2013	34.08	34.20	33.69	33.74	1,020,434	-0.37(-1.10%)
Jul 15, 2013	33.51	34.14	33.41	34.12	880,207	+0.66(+1.98%)
Jul 12, 2013	33.31	33.54	32.97	33.46	861,281	+0.07(+0.22%)
Jul 11, 2013	33.58	33.73	33.06	33.38	974,308	+0.10(+0.29%)
Jul 10, 2013	33.06	33.31	32.95	33.29	801,254	+0.23(+0.70%)
Jul 09, 2013	32.95	33.10	32.70	33.06	776,566	+0.36(+1.10%)
Jul 08, 2013	32.27	32.88	32.14	32.70	872,939	+0.57(+1.79%)
Jul 05, 2013	32.30	32.59	31.89	32.12	587,970	-0.14(-0.42%)
Jul 03, 2013	31.81	32.27	31.61	32.26	1,171,899	+0.45(+1.40%)
Jul 02, 2013	31.78	31.97	31.53	31.81	1,919,994	-0.06(-0.20%)