American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	34.46	34.64	34.30	34.41	756,969	+0.01(+0.02%)
Jul 30, 2013	34.79	34.86	34.36	34.40	928,732	-0.31(-0.88%)
Jul 29, 2013	34.76	34.87	34.64	34.71	578,140	-0.02(-0.07%)
Jul 26, 2013	34.77	34.86	34.34	34.73	406,216	+0.08(+0.23%)
Jul 25, 2013	34.38	34.65	34.26	34.65	589,615	+0.13(+0.37%)
Jul 24, 2013	35.24	35.24	34.38	34.52	820,988	-0.55(-1.56%)
Jul 23, 2013	34.82	35.25	34.63	35.07	775,914	+0.31(+0.90%)
Jul 22, 2013	34.31	34.84	34.27	34.76	838,562	+0.41(+1.20%)
Jul 19, 2013	34.04	34.49	33.94	34.34	650,112	+0.23(+0.66%)
Jul 18, 2013	33.94	34.19	33.78	34.12	1,040,556	+0.13(+0.38%)
Jul 17, 2013	34.30	34.38	33.92	33.99	501,849	-0.13(-0.38%)
Jul 16, 2013	34.46	34.59	34.06	34.12	1,009,200	-0.38(-1.10%)
Jul 15, 2013	33.88	34.52	33.78	34.50	870,517	+0.67(+1.98%)
Jul 12, 2013	33.68	33.91	33.34	33.83	851,799	+0.07(+0.22%)
Jul 11, 2013	33.95	34.10	33.42	33.76	963,582	+0.10(+0.29%)
Jul 10, 2013	33.42	33.68	33.32	33.66	792,433	+0.23(+0.70%)
Jul 09, 2013	33.32	33.47	33.06	33.42	768,017	+0.36(+1.10%)
Jul 08, 2013	32.63	33.25	32.50	33.06	863,329	+0.58(+1.79%)
Jul 05, 2013	32.66	32.95	32.25	32.48	581,498	-0.14(-0.42%)
Jul 03, 2013	32.16	32.63	31.96	32.62	1,158,998	+0.45(+1.40%)
Jul 02, 2013	32.13	32.33	31.88	32.17	1,898,857	-0.06(-0.20%)
Jul 01, 2013	33.29	33.45	32.08	32.23	1,579,526	-1.01(-3.03%)
Jun 28, 2013	32.67	33.62	32.55	33.24	1,898,888	+0.78(+2.41%)
Jun 26, 2013	32.51	32.74	32.44	32.46	604,031	+0.10(+0.32%)
Jun 25, 2013	31.99	32.51	31.95	32.35	1,050,942	+0.59(+1.85%)
Jun 24, 2013	31.44	31.96	31.40	31.76	964,591	-0.04(-0.13%)
Jun 21, 2013	31.98	32.13	31.40	31.80	1,573,770	-0.10(-0.30%)
Jun 20, 2013	32.39	32.59	31.78	31.90	977,797	-0.86(-2.63%)
Jun 19, 2013	33.23	33.31	32.73	32.76	1,062,029	-0.42(-1.26%)
Jun 18, 2013	33.15	33.35	33.05	33.18	1,166,382	+0.09(+0.27%)
Jun 17, 2013	33.21	33.51	33.01	33.09	1,661,289	+0.03(+0.10%)
Jun 14, 2013	32.84	33.06	32.76	33.06	933,567	+0.10(+0.32%)
Jun 13, 2013	32.57	33.05	32.46	32.96	1,334,277	+0.31(+0.96%)
Jun 12, 2013	32.49	32.83	32.48	32.64	2,264,571	+0.51(+1.58%)
Jun 11, 2013	31.89	32.22	31.85	32.13	1,009,297	+0.03(+0.10%)
Jun 10, 2013	32.17	32.21	31.84	32.10	738,218	-0.04(-0.13%)
Jun 07, 2013	32.31	32.49	31.81	32.14	1,059,712	-0.12(-0.37%)
Jun 06, 2013	31.97	32.30	31.80	32.26	936,600	+0.33(+1.03%)
Jun 05, 2013	31.96	32.13	31.58	31.93	1,272,692	-0.16(-0.50%)
Jun 04, 2013	32.47	32.64	31.86	32.09	1,282,042	-0.40(-1.24%)
Jun 03, 2013	32.30	32.87	32.14	32.50	1,106,065	+0.30(+0.93%)
May 31, 2013	32.94	33.09	32.18	32.20	1,829,890	-0.78(-2.37%)
May 30, 2013	33.00	33.48	32.98	32.98	963,806	-0.02(-0.05%)
May 29, 2013	33.47	33.53	32.84	33.00	1,775,597	-0.54(-1.61%)
May 28, 2013	33.51	33.94	33.39	33.54	991,631	+0.22(+0.65%)
May 24, 2013	33.65	33.68	33.27	33.32	996,040	-0.38(-1.12%)
May 23, 2013	33.64	33.88	33.26	33.70	1,394,849	-0.19(-0.55%)
May 22, 2013	34.30	34.34	33.86	33.88	1,803,269	-0.31(-0.90%)
May 21, 2013	34.18	34.42	34.10	34.19	1,583,958	-0.02(-0.07%)
May 20, 2013	34.05	34.21	33.94	34.21	1,063,353	+0.04(+0.12%)
May 17, 2013	34.17	34.30	33.98	34.17	633,017	+0.14(+0.40%)
May 16, 2013	34.28	34.37	34.01	34.04	802,642	-0.19(-0.56%)
May 15, 2013	33.95	34.25	33.95	34.23	1,541,641	+0.61(+1.81%)
May 13, 2013	33.45	33.69	33.32	33.62	1,074,727	-0.04(-0.12%)
May 10, 2013	34.04	34.09	33.53	33.66	968,858	+0.12(+0.36%)
May 09, 2013	33.80	34.51	33.52	33.54	1,887,848	+0.12(+0.36%)
May 08, 2013	32.82	33.45	32.68	33.42	1,197,808	-0.20(-0.60%)
May 07, 2013	33.28	33.72	33.14	33.62	1,205,832	+0.25(+0.74%)
May 06, 2013	33.44	33.54	33.29	33.37	971,562	-0.17(-0.50%)
May 03, 2013	33.88	33.90	33.54	33.54	767,199	-0.20(-0.59%)
May 02, 2013	33.53	33.82	33.48	33.74	885,525	+0.30(+0.89%)