American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	28.78	28.87	28.46	28.48	982,965	-0.36(-1.25%)
Jul 30, 2012	28.76	29.04	28.67	28.85	695,050	+0.06(+0.22%)
Jul 27, 2012	28.41	28.86	28.29	28.78	1,450,168	+0.56(+1.98%)
Jul 26, 2012	28.21	28.37	27.89	28.22	830,059	+0.22(+0.79%)
Jul 25, 2012	28.54	28.56	27.95	28.00	876,844	-0.49(-1.71%)
Jul 24, 2012	28.54	28.54	28.25	28.49	742,945	-0.06(-0.19%)
Jul 23, 2012	28.19	28.63	27.90	28.55	1,094,628	+0.20(+0.72%)
Jul 20, 2012	28.13	28.41	28.07	28.34	613,808	+0.11(+0.39%)
Jul 19, 2012	28.29	28.29	28.03	28.23	382,357	-0.05(-0.17%)
Jul 18, 2012	27.93	28.29	27.86	28.28	1,013,251	+0.31(+1.10%)
Jul 17, 2012	27.89	28.15	27.75	27.97	837,432	+0.12(+0.42%)
Jul 16, 2012	27.89	27.89	27.64	27.86	709,305	-0.04(-0.14%)
Jul 13, 2012	27.50	27.89	27.45	27.89	704,245	+0.46(+1.66%)
Jul 12, 2012	27.31	27.56	27.27	27.44	583,977	+0.02(+0.06%)
Jul 11, 2012	27.64	27.64	27.24	27.42	778,052	-0.13(-0.46%)
Jul 10, 2012	27.50	27.74	27.44	27.55	1,006,246	+0.18(+0.66%)
Jul 09, 2012	27.22	27.43	27.20	27.37	532,988	+0.09(+0.35%)
Jul 06, 2012	27.27	27.36	27.11	27.27	1,029,214	-0.01(-0.03%)
Jul 05, 2012	27.36	27.36	27.05	27.28	591,688	-0.08(-0.29%)
Jul 03, 2012	27.03	27.37	26.76	27.36	625,421	+0.31(+1.16%)
Jul 02, 2012	26.82	27.10	26.76	27.05	982,851	+0.30(+1.14%)
Jun 29, 2012	26.93	26.99	26.58	26.74	1,312,544	+0.19(+0.73%)
Jun 28, 2012	26.22	26.55	26.16	26.55	709,313	+0.20(+0.74%)
Jun 27, 2012	26.07	26.45	26.00	26.35	719,734	+0.37(+1.44%)
Jun 26, 2012	25.90	26.07	25.77	25.98	1,044,266	+0.11(+0.42%)
Jun 25, 2012	25.85	25.95	25.55	25.87	864,426	-0.14(-0.54%)
Jun 22, 2012	26.13	26.26	25.98	26.01	1,452,692	-0.09(-0.36%)
Jun 21, 2012	26.33	26.47	26.10	26.10	955,412	-0.07(-0.27%)
Jun 20, 2012	26.34	26.37	26.04	26.17	1,204,347	-0.20(-0.77%)
Jun 19, 2012	26.58	26.68	26.34	26.38	1,092,187	-0.07(-0.27%)
Jun 18, 2012	26.36	26.53	26.19	26.45	794,513	+0.16(+0.59%)
Jun 15, 2012	26.44	26.51	26.23	26.29	1,527,227	-0.22(-0.82%)
Jun 14, 2012	26.45	26.62	26.41	26.51	942,158	+0.14(+0.53%)
Jun 13, 2012	26.50	26.55	26.27	26.37	1,181,591	-0.15(-0.56%)
Jun 12, 2012	26.45	26.54	26.30	26.52	994,477	+0.12(+0.47%)
Jun 11, 2012	26.91	26.91	26.37	26.39	922,857	-0.38(-1.43%)
Jun 08, 2012	26.67	26.81	26.55	26.77	1,906,545	+0.00(+0.00%)
Jun 07, 2012	27.30	27.30	26.76	26.77	1,263,032	-0.49(-1.80%)
Jun 06, 2012	26.85	27.29	26.69	27.26	913,900	+0.59(+2.19%)
Jun 05, 2012	26.41	26.72	26.30	26.68	843,006	+0.26(+0.97%)
Jun 04, 2012	26.72	26.75	26.34	26.42	1,094,529	-0.23(-0.85%)
Jun 01, 2012	26.50	27.08	26.39	26.65	1,466,810	-0.04(-0.15%)
May 31, 2012	26.61	26.84	26.46	26.69	751,704	+0.17(+0.65%)
May 30, 2012	26.67	26.84	26.47	26.52	780,693	-0.27(-0.99%)
May 29, 2012	26.73	26.82	26.59	26.78	534,092	+0.21(+0.79%)
May 25, 2012	26.71	26.71	26.55	26.57	491,188	-0.14(-0.53%)
May 24, 2012	26.23	26.73	26.13	26.71	987,309	+0.58(+2.21%)
May 23, 2012	25.98	26.14	25.84	26.13	1,226,664	+0.02(+0.06%)
May 22, 2012	25.97	26.24	25.82	26.12	990,133	+0.23(+0.90%)
May 21, 2012	25.81	25.94	25.56	25.88	1,098,835	+0.13(+0.51%)
May 18, 2012	25.95	26.07	25.70	25.75	1,053,105	-0.20(-0.78%)
May 17, 2012	26.23	26.30	25.95	25.95	681,629	-0.37(-1.42%)
May 16, 2012	26.45	26.52	26.32	26.33	606,919	-0.03(-0.12%)
May 15, 2012	26.41	26.52	26.26	26.36	826,659	-0.05(-0.21%)
May 14, 2012	26.59	26.67	26.36	26.41	882,801	-0.37(-1.37%)
May 11, 2012	26.67	26.94	26.53	26.78	811,078	-0.03(-0.12%)
May 10, 2012	26.67	26.95	26.61	26.81	1,025,197	+0.27(+1.00%)
May 09, 2012	26.39	26.66	26.15	26.55	1,059,107	+0.12(+0.47%)
May 08, 2012	26.33	26.50	26.22	26.42	1,252,663	-0.11(-0.41%)
May 07, 2012	26.52	26.55	26.26	26.53	1,384,278	-0.07(-0.26%)
May 04, 2012	26.64	26.87	26.45	26.60	1,343,378	+0.00(+0.00%)
May 03, 2012	26.87	27.12	26.60	26.60	1,275,658	-0.16(-0.61%)
May 02, 2012	26.84	27.00	26.55	26.77	1,046,135	-0.12(-0.46%)