American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	40.69	40.98	40.37	40.94	818,283	+0.35(+0.86%)
Jun 27, 2014	40.43	40.77	40.29	40.59	962,931	+0.20(+0.49%)
Jun 26, 2014	40.30	40.48	40.17	40.39	557,790	+0.04(+0.10%)
Jun 25, 2014	40.10	40.38	40.00	40.35	449,811	+0.20(+0.49%)
Jun 24, 2014	40.13	40.45	40.07	40.15	586,802	+0.05(+0.12%)
Jun 23, 2014	39.95	40.20	39.76	40.10	750,659	+0.23(+0.58%)
Jun 20, 2014	40.13	40.32	39.85	39.87	832,261	-0.23(-0.58%)
Jun 19, 2014	40.26	40.47	40.09	40.10	742,079	-0.17(-0.41%)
Jun 18, 2014	39.95	40.29	39.78	40.27	610,738	+0.34(+0.85%)
Jun 17, 2014	39.82	40.12	39.78	39.93	610,270	+0.11(+0.27%)
Jun 16, 2014	39.67	40.11	39.57	39.82	852,034	+0.13(+0.33%)
Jun 13, 2014	39.62	39.76	39.42	39.69	483,593	+0.07(+0.19%)
Jun 12, 2014	39.51	39.72	39.10	39.62	760,443	+0.15(+0.38%)
Jun 11, 2014	39.57	39.59	39.30	39.47	454,316	-0.12(-0.31%)
Jun 10, 2014	39.88	39.88	39.52	39.59	642,831	-0.11(-0.27%)
Jun 06, 2014	39.91	40.05	39.64	39.70	707,883	-0.14(-0.35%)
Jun 05, 2014	39.83	39.91	39.46	39.84	731,933	+0.15(+0.38%)
Jun 04, 2014	39.66	39.81	39.29	39.69	904,108	-0.09(-0.23%)
Jun 03, 2014	39.92	39.96	39.65	39.78	843,351	-0.14(-0.35%)
Jun 02, 2014	40.42	40.42	39.84	39.92	856,680	-0.32(-0.80%)
May 30, 2014	39.57	40.27	39.49	40.25	1,982,645	+0.80(+2.04%)
May 29, 2014	39.51	39.51	39.21	39.44	556,820	+0.03(+0.08%)
May 28, 2014	39.43	39.49	39.18	39.41	1,101,463	+0.15(+0.38%)
May 27, 2014	39.55	39.90	39.18	39.26	1,566,593	-0.16(-0.40%)
May 23, 2014	39.19	39.42	39.42	39.42	700,431	+0.26(+0.68%)
May 22, 2014	38.76	39.25	38.76	39.15	310,082	+0.39(+1.00%)
May 21, 2014	38.82	38.96	38.64	38.76	639,448	+0.00(+0.00%)
May 20, 2014	38.79	39.20	38.54	38.76	931,894	-0.02(-0.06%)
May 19, 2014	39.09	39.16	38.70	38.79	857,606	-0.34(-0.87%)
May 16, 2014	39.18	39.21	38.74	39.13	1,574,531	-0.10(-0.25%)
May 15, 2014	38.91	39.25	38.91	39.23	1,696,902	+0.27(+0.68%)
May 14, 2014	38.98	39.45	38.75	38.96	1,165,582	+0.00(+0.00%)
May 13, 2014	38.51	38.98	38.37	38.96	1,380,144	+0.62(+1.62%)
May 12, 2014	38.51	38.59	38.18	38.34	1,484,463	+0.04(+0.11%)
May 09, 2014	38.76	38.91	38.18	38.30	1,091,304	-0.39(-1.01%)
May 08, 2014	38.76	39.42	38.51	38.69	863,961	+0.10(+0.26%)
May 07, 2014	38.07	38.61	38.06	38.59	1,288,217	+0.61(+1.60%)
May 06, 2014	38.15	38.37	37.85	37.98	682,794	-0.31(-0.82%)
May 05, 2014	37.98	38.30	37.80	38.29	675,307	+0.32(+0.84%)
May 02, 2014	37.97	38.37	37.68	37.97	988,447	-0.04(-0.11%)
May 01, 2014	37.55	38.01	37.36	38.01	773,867	+0.57(+1.52%)
Apr 30, 2014	37.81	37.96	37.41	37.45	921,717	-0.30(-0.78%)
Apr 29, 2014	38.24	38.35	37.71	37.74	841,061	-0.46(-1.21%)
Apr 28, 2014	38.01	38.31	37.78	38.20	1,253,675	+0.27(+0.72%)
Apr 25, 2014	37.80	37.94	37.63	37.93	805,973	+0.10(+0.26%)
Apr 24, 2014	37.73	38.01	37.51	37.83	725,078	+0.12(+0.31%)
Apr 23, 2014	37.92	38.06	37.66	37.72	952,807	-0.12(-0.33%)
Apr 22, 2014	37.73	37.96	37.53	37.84	732,012	+0.18(+0.48%)
Apr 21, 2014	37.75	37.94	37.48	37.66	612,965	+0.10(+0.26%)
Apr 17, 2014	37.82	37.56	37.56	37.56	702,779	-0.25(-0.65%)
Apr 16, 2014	37.64	37.81	37.36	37.81	1,084,106	+0.26(+0.68%)
Apr 15, 2014	37.47	37.68	37.10	37.55	1,045,465	-0.07(-0.20%)
Apr 14, 2014	37.64	37.82	37.34	37.63	960,298	+0.21(+0.55%)
Apr 11, 2014	37.44	37.61	37.33	37.42	1,066,112	-0.02(-0.07%)
Apr 10, 2014	37.51	37.87	37.29	37.45	1,162,606	-0.12(-0.31%)
Apr 09, 2014	37.50	37.59	37.09	37.56	830,209	+0.16(+0.42%)
Apr 08, 2014	37.36	37.47	36.98	37.41	1,304,302	+0.01(+0.02%)
Apr 07, 2014	37.62	37.85	37.37	37.40	780,529	-0.26(-0.70%)
Apr 04, 2014	37.57	38.02	37.42	37.66	956,169	+0.21(+0.57%)
Apr 03, 2014	37.46	37.69	37.36	37.45	751,653	+0.01(+0.02%)
Apr 02, 2014	37.13	37.54	36.92	37.44	716,121	+0.30(+0.80%)