Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2006	23.84	23.93	23.15	23.71	988,100	+0.02(+0.08%)
Aug 31, 2006	22.81	23.82	21.70	23.69	1,258,300	+1.00(+4.41%)
Aug 30, 2006	22.74	22.78	22.55	22.69	407,500	-0.02(-0.09%)
Aug 29, 2006	22.75	22.81	22.53	22.71	578,400	+0.03(+0.13%)
Aug 28, 2006	22.49	22.70	22.31	22.68	470,700	+0.27(+1.20%)
Aug 25, 2006	22.36	22.60	22.30	22.41	319,100	-0.05(-0.22%)
Aug 24, 2006	22.32	22.80	22.20	22.46	599,700	+0.25(+1.13%)
Aug 23, 2006	22.75	22.78	22.10	22.21	405,200	-0.49(-2.16%)
Aug 22, 2006	22.63	22.71	22.21	22.70	696,600	+0.12(+0.53%)
Aug 21, 2006	22.75	22.75	22.45	22.58	435,000	-0.17(-0.75%)
Aug 18, 2006	22.77	22.78	22.52	22.75	492,400	+0.08(+0.35%)
Aug 17, 2006	22.64	22.82	22.54	22.67	694,600	+0.08(+0.35%)
Aug 16, 2006	22.69	22.70	22.51	22.59	422,000	-0.02(-0.09%)
Aug 15, 2006	22.46	22.62	22.29	22.61	463,500	+0.32(+1.44%)
Aug 14, 2006	22.64	22.69	22.21	22.29	425,200	-0.07(-0.31%)
Aug 11, 2006	22.75	22.82	22.25	22.36	2,062,800	-0.39(-1.71%)
Aug 10, 2006	22.02	22.84	21.87	22.75	1,010,000	+0.69(+3.13%)
Aug 09, 2006	22.40	22.61	22.06	22.06	645,400	-0.12(-0.54%)
Aug 08, 2006	22.80	22.85	22.07	22.18	716,800	-0.83(-3.61%)
Aug 07, 2006	23.10	23.44	22.81	23.01	798,000	-0.30(-1.29%)
Aug 04, 2006	22.95	23.35	22.88	23.31	1,141,900	+0.70(+3.10%)
Aug 03, 2006	22.51	22.75	22.25	22.61	618,100	+0.10(+0.44%)
Aug 02, 2006	21.85	22.75	21.82	22.51	1,262,300	+0.98(+4.55%)