American States Water Company (NY: AWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.92	13.14	12.90	12.92	390,259	-0.23(-1.73%)
Jul 29, 2010	13.40	13.55	12.98	13.15	278,061	-0.12(-0.91%)
Jul 28, 2010	13.27	13.51	13.21	13.27	1,796	-0.18(-1.31%)
Jul 27, 2010	13.32	13.52	13.28	13.45	272,268	+0.15(+1.13%)
Jul 26, 2010	12.94	13.30	12.86	13.30	339,408	+0.27(+2.11%)
Jul 23, 2010	12.72	13.09	12.72	13.02	282,836	+0.19(+1.48%)
Jul 22, 2010	12.59	12.86	12.59	12.83	269,199	+0.41(+3.30%)
Jul 21, 2010	12.76	12.81	12.34	12.42	225,979	-0.33(-2.61%)
Jul 20, 2010	12.32	12.76	12.32	12.75	271,989	+0.27(+2.17%)
Jul 19, 2010	12.27	12.49	12.24	12.48	134,413	+0.18(+1.43%)
Jul 16, 2010	12.31	12.76	12.29	12.31	299,267	-0.48(-3.75%)
Jul 15, 2010	12.80	12.96	12.69	12.79	259,042	-0.04(-0.29%)
Jul 14, 2010	12.67	12.83	12.59	12.82	371,707	+0.05(+0.40%)
Jul 13, 2010	12.77	12.79	12.49	12.77	4,393	+0.29(+2.32%)
Jul 12, 2010	12.80	12.87	12.44	12.48	316,181	-0.32(-2.49%)
Jul 09, 2010	12.80	12.81	12.65	12.80	127,689	+0.04(+0.34%)
Jul 08, 2010	12.76	12.76	12.60	12.76	1,335	+0.19(+1.55%)
Jul 07, 2010	12.56	12.58	12.14	12.56	365,203	+0.42(+3.47%)
Jul 06, 2010	12.14	12.35	12.05	12.14	2,648	+0.13(+1.10%)
Jul 02, 2010	12.01	12.08	11.87	12.01	200,497	+0.05(+0.40%)
Jul 01, 2010	12.12	12.12	11.86	11.96	263,386	-0.18(-1.45%)
Jun 30, 2010	12.14	12.37	12.02	12.14	3,522	+0.02(+0.18%)
Jun 29, 2010	12.35	12.37	12.02	12.12	484,240	-0.44(-3.47%)
Jun 25, 2010	12.55	12.57	12.19	12.55	289,072	+0.25(+1.99%)
Jun 24, 2010	12.20	12.48	12.19	12.31	158,636	-0.03(-0.21%)
Jun 23, 2010	12.37	12.44	12.27	12.33	224,949	-0.05(-0.38%)
Jun 22, 2010	12.38	12.67	12.34	12.38	1,294	-0.16(-1.26%)
Jun 21, 2010	12.60	12.63	12.45	12.54	314,450	+0.04(+0.32%)
Jun 18, 2010	12.50	12.56	12.30	12.50	482,067	+0.15(+1.22%)
Jun 17, 2010	12.27	12.38	12.15	12.35	247,171	+0.16(+1.29%)
Jun 16, 2010	12.03	12.27	12.03	12.19	176,416	+0.05(+0.39%)
Jun 15, 2010	12.14	12.18	12.02	12.14	2,247	+0.10(+0.82%)
Jun 14, 2010	12.03	12.19	11.97	12.04	283,044	+0.07(+0.61%)
Jun 11, 2010	11.79	12.00	11.74	11.97	320,569	+0.11(+0.96%)
Jun 10, 2010	11.86	11.91	11.66	11.86	2,088	+0.13(+1.09%)
Jun 09, 2010	11.99	11.99	11.67	11.73	266,660	-0.21(-1.72%)
Jun 08, 2010	11.71	11.95	11.50	11.93	853,728	+0.23(+2.00%)
Jun 07, 2010	12.23	12.23	11.55	11.70	1,758,078	-0.41(-3.36%)
Jun 04, 2010	12.11	12.74	12.07	12.11	433,820	-0.74(-5.79%)
Jun 03, 2010	12.70	12.99	12.66	12.85	402,630	+0.16(+1.27%)
Jun 02, 2010	12.69	12.70	12.36	12.69	200,666	+0.26(+2.09%)
Jun 01, 2010	12.43	12.70	12.42	12.43	1,823	-0.16(-1.28%)
May 28, 2010	12.59	12.76	12.52	12.59	275,137	-0.13(-1.01%)
May 27, 2010	12.69	12.73	12.47	12.72	261,346	+0.31(+2.51%)
May 26, 2010	12.41	12.59	12.39	12.41	1,829	+0.05(+0.42%)
May 25, 2010	12.16	12.43	11.94	12.35	332,273	-0.01(-0.09%)
May 24, 2010	12.43	12.72	12.20	12.37	346,867	-0.04(-0.32%)
May 21, 2010	12.34	12.45	12.12	12.41	478,725	-0.08(-0.64%)
May 20, 2010	12.62	12.75	12.46	12.49	946,557	-0.78(-5.91%)
May 19, 2010	13.67	13.82	13.17	13.27	519,283	-0.53(-3.85%)
May 18, 2010	14.09	14.15	13.73	13.80	278,135	-0.21(-1.46%)
May 17, 2010	14.30	14.37	13.87	14.01	559,173	-0.30(-2.10%)
May 14, 2010	14.31	14.32	14.05	14.31	186,665	+0.07(+0.49%)
May 13, 2010	14.17	14.45	14.02	14.24	259,160	+0.03(+0.21%)
May 12, 2010	14.12	14.39	14.07	14.21	407,790	+0.12(+0.88%)
May 11, 2010	13.93	14.25	13.93	14.08	412,795	+0.60(+4.43%)
May 10, 2010	13.14	13.52	13.14	13.49	621,876	+0.35(+2.68%)
May 07, 2010	13.33	13.57	13.10	13.13	390,162	-0.18(-1.34%)
May 06, 2010	13.51	13.79	13.06	13.31	286,518	-0.28(-2.09%)
May 05, 2010	13.77	13.82	13.56	13.60	171,601	-0.17(-1.24%)
May 04, 2010	13.82	13.91	13.72	13.77	280,311	-0.19(-1.38%)