Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.07	24.23	23.89	23.91	610,200	-0.20(-0.83%)
Nov 29, 2006	23.92	24.18	23.83	24.11	596,900	+0.27(+1.13%)
Nov 28, 2006	23.86	23.91	23.63	23.84	652,000	+0.09(+0.38%)
Nov 27, 2006	24.31	24.31	23.64	23.75	992,800	-0.57(-2.34%)
Nov 24, 2006	24.21	24.38	24.09	24.32	288,400	+0.06(+0.25%)
Nov 22, 2006	23.91	24.30	23.79	24.26	661,100	+0.29(+1.21%)
Nov 21, 2006	24.01	24.08	23.83	23.97	569,700	-0.16(-0.66%)
Nov 20, 2006	24.15	24.25	23.75	24.13	480,300	-0.12(-0.49%)
Nov 17, 2006	24.63	24.64	24.13	24.25	678,700	-0.38(-1.54%)
Nov 16, 2006	24.43	24.67	24.36	24.63	691,600	+0.35(+1.44%)
Nov 15, 2006	24.05	24.33	24.05	24.28	596,500	+0.08(+0.33%)
Nov 14, 2006	24.19	24.28	24.10	24.20	716,400	+0.14(+0.58%)
Nov 13, 2006	23.69	24.06	23.69	24.06	555,000	+0.30(+1.26%)
Nov 10, 2006	23.55	23.78	23.45	23.76	395,000	+0.26(+1.11%)
Nov 09, 2006	23.53	23.65	23.27	23.50	618,900	+0.00(+0.00%)
Nov 08, 2006	23.01	23.58	22.79	23.50	596,400	+0.46(+2.00%)
Nov 07, 2006	23.03	23.32	23.03	23.04	359,700	-0.12(-0.52%)
Nov 06, 2006	23.32	23.32	23.11	23.16	573,600	-0.05(-0.22%)
Nov 03, 2006	23.38	23.46	22.93	23.21	588,900	-0.18(-0.77%)
Nov 02, 2006	23.42	23.46	23.05	23.39	1,210,100	-0.16(-0.68%)
Nov 01, 2006	24.27	24.53	23.30	23.55	1,638,500	-0.70(-2.89%)
Oct 31, 2006	24.86	24.86	24.25	24.25	1,056,900	-0.59(-2.38%)
Oct 30, 2006	24.50	24.84	24.49	24.84	818,400	+0.23(+0.93%)
Oct 27, 2006	24.94	24.94	24.56	24.61	993,600	+0.06(+0.24%)
Oct 26, 2006	24.27	24.58	24.10	24.55	797,100	+0.48(+1.99%)
Oct 25, 2006	23.78	24.10	23.76	24.07	446,600	+0.35(+1.48%)
Oct 24, 2006	23.50	23.74	23.39	23.72	467,800	+0.09(+0.38%)
Oct 23, 2006	23.51	23.72	23.47	23.63	390,800	+0.12(+0.51%)
Oct 20, 2006	23.70	23.75	23.44	23.51	533,800	-0.19(-0.80%)
Oct 19, 2006	23.72	23.72	23.51	23.70	823,200	-0.02(-0.08%)
Oct 18, 2006	23.60	23.90	23.50	23.72	872,300	+0.36(+1.54%)
Oct 17, 2006	23.61	23.68	23.31	23.36	706,200	-0.25(-1.06%)
Oct 16, 2006	23.49	23.87	23.32	23.61	1,473,100	+0.71(+3.10%)
Oct 13, 2006	22.90	23.24	22.77	22.90	836,600	-0.05(-0.22%)
Oct 12, 2006	22.62	22.96	22.41	22.95	1,199,500	+0.33(+1.46%)
Oct 11, 2006	22.24	22.66	22.16	22.62	1,009,600	+0.22(+0.98%)
Oct 10, 2006	22.29	22.45	22.10	22.40	770,400	+0.11(+0.49%)
Oct 09, 2006	21.80	22.32	21.71	22.29	628,800	+0.42(+1.92%)
Oct 06, 2006	22.00	22.09	21.77	21.87	606,800	-0.14(-0.64%)
Oct 05, 2006	21.85	22.05	21.85	22.01	461,300	+0.21(+0.96%)
Oct 04, 2006	21.61	22.10	21.54	21.80	596,100	+0.19(+0.88%)
Oct 03, 2006	21.61	21.92	21.55	21.61	347,300	-0.13(-0.60%)
Oct 02, 2006	21.89	21.96	21.63	21.74	503,100	-0.20(-0.91%)
Sep 29, 2006	21.97	22.10	21.61	21.94	1,063,900	-0.13(-0.59%)
Sep 28, 2006	22.33	22.43	21.91	22.07	960,100	-0.20(-0.90%)
Sep 27, 2006	21.80	22.32	21.66	22.27	534,000	+0.34(+1.55%)
Sep 26, 2006	21.70	21.94	21.68	21.93	341,400	+0.23(+1.06%)
Sep 25, 2006	21.94	21.94	21.50	21.70	520,400	-0.23(-1.05%)
Sep 22, 2006	21.82	21.98	21.65	21.93	620,600	+0.16(+0.73%)
Sep 21, 2006	22.10	22.14	21.66	21.77	355,600	-0.31(-1.40%)
Sep 20, 2006	22.31	22.32	22.02	22.08	334,000	-0.10(-0.45%)
Sep 19, 2006	22.29	22.35	21.90	22.18	477,400	-0.12(-0.54%)
Sep 18, 2006	22.08	22.33	21.90	22.30	505,400	+0.27(+1.23%)
Sep 15, 2006	22.10	22.14	21.63	22.03	816,500	+0.04(+0.18%)
Sep 14, 2006	22.11	22.18	21.91	21.99	443,200	-0.11(-0.50%)
Sep 13, 2006	22.21	22.21	21.96	22.10	533,300	-0.18(-0.81%)
Sep 12, 2006	22.11	22.28	22.01	22.28	416,600	+0.25(+1.13%)
Sep 11, 2006	22.09	22.21	21.73	22.03	613,500	-0.21(-0.94%)
Sep 08, 2006	22.55	22.57	22.20	22.24	608,100	-0.21(-0.94%)
Sep 07, 2006	22.90	22.91	22.40	22.45	506,300	-0.57(-2.48%)
Sep 06, 2006	23.16	23.16	22.63	23.02	677,400	-0.24(-1.03%)
Sep 05, 2006	23.79	23.81	23.16	23.26	1,418,400	-0.45(-1.90%)