American States Water Company (NY: AWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	12.85	12.94	12.50	12.63	477,324	-0.26(-2.01%)
Apr 29, 2008	13.07	13.11	12.83	12.89	196,661	-0.18(-1.41%)
Apr 28, 2008	12.98	13.13	12.89	13.07	229,048	+0.12(+0.89%)
Apr 25, 2008	13.36	13.37	12.92	12.96	363,537	-0.46(-3.41%)
Apr 24, 2008	13.38	13.52	13.14	13.42	344,576	+0.22(+1.67%)
Apr 23, 2008	13.38	13.49	13.16	13.20	209,595	-0.19(-1.40%)
Apr 22, 2008	13.67	13.69	13.28	13.38	315,286	-0.32(-2.37%)
Apr 21, 2008	13.75	13.98	13.69	13.71	221,590	-0.16(-1.17%)
Apr 18, 2008	13.75	13.95	13.67	13.87	297,802	+0.34(+2.53%)
Apr 17, 2008	13.67	13.73	13.51	13.53	200,646	-0.21(-1.52%)
Apr 16, 2008	13.46	13.74	13.46	13.74	304,609	+0.36(+2.67%)
Apr 15, 2008	13.17	13.38	13.05	13.38	220,453	+0.33(+2.51%)
Apr 14, 2008	12.93	13.30	12.88	13.05	261,440	+0.17(+1.32%)
Apr 11, 2008	13.18	13.31	12.84	12.88	270,465	-0.40(-3.01%)
Apr 10, 2008	13.24	13.35	13.12	13.28	172,731	+0.09(+0.71%)
Apr 09, 2008	13.37	13.39	13.08	13.19	186,317	-0.10(-0.76%)
Apr 08, 2008	13.16	13.30	13.11	13.29	154,709	+0.10(+0.74%)
Apr 07, 2008	13.09	13.34	13.09	13.19	210,993	+0.11(+0.83%)
Apr 04, 2008	13.29	13.32	13.05	13.09	274,762	-0.22(-1.68%)
Apr 03, 2008	13.18	13.35	13.13	13.31	215,171	+0.08(+0.60%)
Apr 02, 2008	13.30	13.43	13.14	13.23	376,535	+0.00(+0.03%)
Apr 01, 2008	13.22	13.36	13.05	13.23	382,372	+0.24(+1.86%)
Mar 31, 2008	12.65	13.18	12.65	12.98	377,043	+0.30(+2.36%)
Mar 28, 2008	12.84	12.98	12.54	12.68	832,605	-0.17(-1.35%)
Mar 27, 2008	13.45	13.58	12.73	12.86	691,758	-0.64(-4.73%)
Mar 26, 2008	12.93	13.56	12.93	13.50	341,304	+0.53(+4.12%)
Mar 25, 2008	13.51	13.63	12.89	12.96	461,703	-0.48(-3.59%)
Mar 24, 2008	12.95	13.68	12.95	13.45	497,994	+0.45(+3.50%)
Mar 21, 2008	12.70	13.15	12.50	12.99	894,434	+0.00(+0.00%)
Mar 20, 2008	12.70	13.15	12.50	12.99	894,434	+0.45(+3.62%)
Mar 19, 2008	12.85	13.03	12.54	12.54	447,189	-0.32(-2.47%)
Mar 18, 2008	12.23	12.92	12.23	12.85	475,658	+0.76(+6.33%)
Mar 17, 2008	11.69	12.15	11.65	12.09	459,139	+0.08(+0.69%)
Mar 14, 2008	12.09	12.21	11.60	12.01	487,974	-0.01(-0.09%)
Mar 13, 2008	12.18	12.30	11.72	12.02	418,382	-0.28(-2.32%)
Mar 12, 2008	12.35	12.62	12.26	12.30	209,191	-0.05(-0.38%)
Mar 11, 2008	12.19	12.36	11.99	12.35	433,077	+0.48(+4.07%)
Mar 10, 2008	12.05	12.09	11.79	11.87	285,051	-0.22(-1.85%)
Mar 07, 2008	11.66	12.13	11.64	12.09	431,690	+0.27(+2.32%)
Mar 06, 2008	12.29	12.38	11.73	11.82	336,591	-0.47(-3.79%)
Mar 05, 2008	12.21	12.34	12.00	12.28	327,996	+0.14(+1.19%)
Mar 04, 2008	11.62	12.40	11.62	12.14	843,973	+0.43(+3.63%)
Mar 03, 2008	11.74	11.86	11.53	11.71	430,870	-0.03(-0.25%)
Feb 29, 2008	11.67	11.96	11.57	11.74	394,105	-0.12(-1.03%)
Feb 28, 2008	11.91	12.08	11.77	11.86	245,581	-0.12(-0.96%)
Feb 27, 2008	12.13	12.27	11.91	11.98	318,014	-0.30(-2.47%)
Feb 26, 2008	11.89	12.38	11.86	12.28	349,345	+0.32(+2.71%)
Feb 25, 2008	11.75	12.04	11.73	11.96	290,264	+0.18(+1.56%)
Feb 22, 2008	11.64	11.78	11.46	11.77	330,214	+0.13(+1.08%)
Feb 21, 2008	11.91	12.22	11.60	11.65	397,033	-0.15(-1.28%)
Feb 20, 2008	11.72	11.82	11.57	11.80	203,784	+0.04(+0.31%)
Feb 19, 2008	11.97	11.98	11.64	11.76	318,466	+0.05(+0.40%)
Feb 18, 2008	11.71	11.76	11.50	11.71	0	+0.00(+0.00%)
Feb 15, 2008	11.71	11.76	11.50	11.71	253,691	-0.05(-0.46%)
Feb 14, 2008	12.10	12.12	11.67	11.77	320,956	-0.32(-2.68%)
Feb 13, 2008	12.03	12.18	11.96	12.09	186,040	+0.19(+1.57%)
Feb 12, 2008	11.81	12.06	11.72	11.91	257,639	+0.13(+1.10%)
Feb 11, 2008	11.88	11.90	11.64	11.78	376,793	-0.12(-1.03%)
Feb 08, 2008	12.19	12.24	11.82	11.90	578,914	-0.36(-2.94%)
Feb 07, 2008	12.24	12.54	12.10	12.26	497,789	-0.13(-1.02%)
Feb 06, 2008	12.26	12.54	12.07	12.39	439,176	+0.08(+0.65%)
Feb 05, 2008	12.49	12.59	12.24	12.31	343,799	-0.41(-3.26%)
Feb 04, 2008	12.43	12.82	12.36	12.72	360,435	+0.22(+1.73%)