American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2013	32.92	33.08	31.73	31.88	1,597,108	-1.00(-3.03%)
Jun 28, 2013	32.31	33.25	32.20	32.87	1,920,025	+0.77(+2.41%)
Jun 26, 2013	32.16	32.38	32.08	32.10	610,754	+0.10(+0.32%)
Jun 25, 2013	31.64	32.16	31.60	32.00	1,062,640	+0.58(+1.85%)
Jun 24, 2013	31.10	31.61	31.06	31.41	975,328	-0.04(-0.13%)
Jun 21, 2013	31.63	31.77	31.06	31.45	1,591,288	-0.10(-0.30%)
Jun 20, 2013	32.04	32.24	31.43	31.55	988,681	-0.85(-2.63%)
Jun 19, 2013	32.87	32.95	32.37	32.40	1,073,850	-0.41(-1.26%)
Jun 18, 2013	32.79	32.99	32.69	32.82	1,179,365	+0.09(+0.27%)
Jun 17, 2013	32.84	33.14	32.65	32.73	1,679,781	+0.03(+0.10%)
Jun 14, 2013	32.48	32.70	32.40	32.70	943,959	+0.10(+0.32%)
Jun 13, 2013	32.21	32.68	32.10	32.59	1,349,129	+0.31(+0.96%)
Jun 12, 2013	32.13	32.47	32.12	32.28	2,289,779	+0.50(+1.58%)
Jun 11, 2013	31.53	31.86	31.50	31.78	1,020,532	+0.03(+0.10%)
Jun 10, 2013	31.81	31.85	31.49	31.75	746,435	-0.04(-0.13%)
Jun 07, 2013	31.96	32.13	31.46	31.79	1,071,508	-0.12(-0.37%)
Jun 06, 2013	31.62	31.94	31.45	31.91	947,026	+0.33(+1.04%)
Jun 05, 2013	31.61	31.78	31.23	31.58	1,286,859	-0.16(-0.50%)
Jun 04, 2013	32.12	32.28	31.51	31.74	1,296,313	-0.40(-1.24%)