American States Water Company (NY: AWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.80	12.93	12.73	12.78	255,667	+0.04(+0.34%)
May 23, 2011	12.72	12.90	12.72	12.74	188,663	-0.12(-0.91%)
May 20, 2011	12.93	12.93	12.84	12.86	271,260	-0.06(-0.48%)
May 19, 2011	13.03	13.10	12.87	12.92	244,302	-0.07(-0.54%)
May 18, 2011	12.96	13.01	12.86	12.99	154,112	+0.08(+0.60%)
May 17, 2011	12.91	13.00	12.90	12.91	138,601	-0.03(-0.27%)
May 16, 2011	12.98	13.03	12.92	12.94	196,454	-0.07(-0.57%)
May 13, 2011	13.24	13.30	12.91	13.02	133,987	-0.19(-1.47%)
May 12, 2011	13.02	13.24	13.01	13.21	195,329	+0.17(+1.34%)
May 11, 2011	13.23	13.30	13.01	13.04	271,474	-0.21(-1.55%)
May 10, 2011	13.14	13.26	13.07	13.24	177,532	+0.12(+0.92%)
May 09, 2011	12.98	13.21	12.96	13.12	170,392	+0.11(+0.83%)
May 06, 2011	13.15	13.46	13.00	13.02	192,514	-0.10(-0.74%)
May 05, 2011	13.21	13.30	12.97	13.11	205,560	-0.17(-1.25%)
May 04, 2011	13.43	13.46	13.28	13.28	111,190	-0.15(-1.12%)
May 03, 2011	13.44	13.48	13.32	13.43	140,491	-0.03(-0.26%)
May 02, 2011	13.46	13.48	13.44	13.46	189,403	-0.04(-0.29%)
Apr 29, 2011	13.54	13.59	13.48	13.50	158,347	-0.02(-0.11%)
Apr 28, 2011	13.46	13.53	13.42	13.52	144,238	+0.05(+0.35%)
Apr 27, 2011	13.39	13.51	13.30	13.47	178,012	+0.06(+0.43%)
Apr 26, 2011	13.34	13.44	13.26	13.41	147,340	+0.12(+0.93%)
Apr 25, 2011	13.35	13.36	13.26	13.29	156,366	-0.01(-0.09%)
Apr 21, 2011	13.43	13.46	13.22	13.30	259,834	-0.04(-0.32%)
Apr 20, 2011	13.53	13.53	13.33	13.34	301,550	+0.00(+0.00%)
Apr 19, 2011	13.55	13.56	13.34	13.34	322,027	-0.18(-1.32%)
Apr 18, 2011	13.63	13.67	13.31	13.52	291,589	-0.28(-2.02%)
Apr 15, 2011	13.40	13.98	13.40	13.80	420,407	+0.36(+2.65%)
Apr 14, 2011	13.30	13.46	13.26	13.44	103,467	+0.06(+0.43%)
Apr 13, 2011	13.32	13.58	13.32	13.39	148,155	+0.11(+0.82%)
Apr 12, 2011	13.56	13.73	13.27	13.28	149,877	-0.36(-2.61%)
Apr 11, 2011	13.64	13.75	13.51	13.63	201,622	-0.02(-0.17%)
Apr 08, 2011	13.86	13.93	13.60	13.66	98,074	-0.12(-0.87%)
Apr 07, 2011	14.03	14.03	13.72	13.78	191,779	-0.22(-1.60%)
Apr 06, 2011	14.04	14.10	13.94	14.00	177,564	+0.03(+0.22%)
Apr 05, 2011	14.01	14.02	13.87	13.97	203,285	-0.08(-0.55%)
Apr 04, 2011	13.89	14.07	13.86	14.05	213,376	+0.14(+1.03%)
Apr 01, 2011	13.92	14.01	13.86	13.90	173,425	+0.03(+0.25%)
Mar 31, 2011	13.63	13.89	13.61	13.87	314,336	+0.24(+1.79%)
Mar 30, 2011	13.92	13.92	13.58	13.63	957,362	-0.22(-1.62%)
Mar 29, 2011	13.19	13.95	13.18	13.85	612,058	+0.74(+5.63%)
Mar 28, 2011	13.26	13.34	13.09	13.11	161,889	-0.10(-0.76%)
Mar 25, 2011	13.16	13.34	13.05	13.21	300,858	+0.12(+0.95%)
Mar 24, 2011	13.13	13.15	13.06	13.09	95,496	+0.01(+0.06%)
Mar 23, 2011	13.20	13.20	12.91	13.08	159,430	-0.08(-0.59%)
Mar 22, 2011	13.06	13.20	13.06	13.16	144,920	+0.10(+0.77%)
Mar 21, 2011	13.05	13.07	12.98	13.06	198,843	+0.17(+1.35%)
Mar 18, 2011	12.78	12.96	12.67	12.88	355,638	+0.19(+1.46%)
Mar 17, 2011	12.90	12.91	12.66	12.70	168,538	-0.03(-0.24%)
Mar 16, 2011	12.90	12.98	12.64	12.73	333,752	-0.18(-1.38%)
Mar 15, 2011	12.92	13.19	12.89	12.91	218,878	-0.28(-2.14%)
Mar 14, 2011	13.08	13.26	12.88	13.19	490,667	+0.45(+3.55%)
Mar 11, 2011	12.86	13.05	12.72	12.74	307,089	-0.12(-0.93%)
Mar 10, 2011	13.13	13.18	12.85	12.86	197,165	-0.39(-2.92%)
Mar 09, 2011	13.21	13.31	13.21	13.24	68,814	+0.02(+0.12%)
Mar 08, 2011	13.05	13.30	13.01	13.23	138,307	+0.19(+1.45%)
Mar 07, 2011	13.22	13.32	13.02	13.04	194,504	-0.15(-1.11%)
Mar 04, 2011	13.27	13.27	12.93	13.19	320,931	-0.08(-0.61%)
Mar 03, 2011	13.13	13.34	13.12	13.27	268,317	+0.31(+2.36%)
Mar 02, 2011	12.87	12.99	12.78	12.96	206,744	+0.16(+1.24%)