Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.37	23.52	22.95	23.46	2,398,900	+0.31(+1.34%)
May 30, 2006	22.97	23.33	22.81	23.15	860,700	+0.17(+0.74%)
May 26, 2006	22.70	23.05	22.54	22.98	587,300	+0.32(+1.41%)
May 25, 2006	22.20	22.67	22.12	22.66	574,700	+0.55(+2.49%)
May 24, 2006	21.41	22.23	21.40	22.11	1,155,600	+0.42(+1.94%)
May 23, 2006	22.48	22.49	21.67	21.69	585,800	-0.59(-2.65%)
May 22, 2006	22.30	22.49	21.94	22.28	619,500	-0.24(-1.07%)
May 19, 2006	22.61	22.75	22.05	22.52	735,300	+0.00(+0.00%)
May 18, 2006	22.15	22.70	22.15	22.52	981,400	+0.47(+2.13%)
May 17, 2006	22.60	22.80	22.04	22.05	1,112,100	-0.61(-2.69%)
May 16, 2006	22.50	23.27	22.44	22.66	1,887,600	+0.74(+3.38%)
May 15, 2006	22.10	22.16	21.50	21.92	1,465,700	-0.62(-2.75%)
May 12, 2006	22.80	22.95	22.44	22.54	741,000	-0.52(-2.25%)
May 11, 2006	23.19	23.46	22.77	23.06	881,000	+0.04(+0.17%)
May 10, 2006	23.00	23.23	22.95	23.02	515,200	-0.03(-0.13%)
May 09, 2006	22.94	23.20	22.90	23.05	616,500	+0.00(+0.00%)
May 08, 2006	23.13	23.23	22.88	23.05	667,200	-0.18(-0.77%)
May 05, 2006	22.76	23.35	22.76	23.23	878,700	+0.44(+1.93%)
May 04, 2006	23.27	23.55	22.64	22.79	1,029,400	-0.63(-2.69%)
May 03, 2006	23.40	23.59	23.26	23.42	644,600	-0.18(-0.76%)
May 02, 2006	23.51	23.95	23.48	23.60	805,700	+0.00(+0.00%)
May 01, 2006	24.03	24.19	23.50	23.60	1,021,600	-0.30(-1.26%)
Apr 28, 2006	23.58	24.11	23.55	23.90	579,100	+0.07(+0.29%)
Apr 27, 2006	23.82	24.19	23.50	23.83	645,400	-0.17(-0.71%)
Apr 26, 2006	24.08	24.34	23.80	24.00	673,300	-0.09(-0.37%)
Apr 25, 2006	24.26	24.48	23.75	24.09	1,106,600	-0.17(-0.70%)
Apr 24, 2006	25.35	25.40	24.20	24.26	1,528,200	-1.39(-5.42%)
Apr 21, 2006	25.88	25.97	25.42	25.65	824,200	-0.23(-0.89%)
Apr 20, 2006	25.59	25.90	25.40	25.88	692,800	+0.25(+0.98%)
Apr 19, 2006	26.27	26.42	25.40	25.63	1,179,500	-0.66(-2.51%)
Apr 18, 2006	25.63	26.38	25.77	26.29	466,600	+0.67(+2.62%)
Apr 17, 2006	25.71	25.94	25.38	25.62	438,200	-0.12(-0.47%)
Apr 13, 2006	25.79	25.88	25.60	25.74	412,300	-0.05(-0.19%)
Apr 12, 2006	25.63	25.91	25.52	25.79	407,800	+0.14(+0.55%)
Apr 11, 2006	26.26	26.40	25.30	25.65	891,800	-0.71(-2.69%)
Apr 10, 2006	26.66	26.78	26.20	26.36	575,600	-0.30(-1.13%)
Apr 07, 2006	27.27	27.37	26.57	26.66	615,700	-0.61(-2.24%)
Apr 06, 2006	27.33	27.33	27.07	27.27	340,700	-0.18(-0.66%)
Apr 05, 2006	27.49	27.50	27.10	27.45	450,600	+0.11(+0.40%)
Apr 04, 2006	27.37	27.66	27.26	27.34	415,500	-0.32(-1.16%)
Apr 03, 2006	27.82	27.82	27.35	27.66	554,800	-0.16(-0.58%)
Mar 31, 2006	27.67	27.87	27.50	27.82	360,200	+0.22(+0.80%)
Mar 30, 2006	27.21	27.65	27.21	27.60	468,600	+0.44(+1.62%)
Mar 29, 2006	27.10	27.48	27.06	27.16	426,600	+0.04(+0.15%)
Mar 28, 2006	27.48	27.48	27.03	27.12	515,800	-0.36(-1.31%)
Mar 27, 2006	27.84	28.05	27.45	27.48	392,600	-0.43(-1.54%)
Mar 24, 2006	27.79	28.00	27.70	27.91	398,100	+0.22(+0.79%)
Mar 23, 2006	27.60	27.79	27.46	27.69	354,000	+0.22(+0.80%)
Mar 22, 2006	27.25	27.63	27.15	27.47	404,200	+0.07(+0.26%)
Mar 21, 2006	27.62	27.76	27.26	27.40	443,800	-0.34(-1.23%)
Mar 20, 2006	27.95	27.97	27.50	27.74	434,400	+0.03(+0.11%)
Mar 17, 2006	27.67	27.86	27.42	27.71	545,500	+0.04(+0.14%)
Mar 16, 2006	27.50	27.88	27.30	27.67	495,800	+0.18(+0.65%)
Mar 15, 2006	27.27	27.57	27.02	27.49	443,300	+0.22(+0.81%)
Mar 14, 2006	27.35	27.48	27.01	27.27	572,900	+0.04(+0.15%)
Mar 13, 2006	27.61	27.71	26.81	27.23	1,116,300	-0.34(-1.23%)
Mar 10, 2006	27.40	27.57	27.06	27.57	705,500	+0.20(+0.73%)
Mar 09, 2006	28.50	28.50	26.50	27.37	2,710,500	-1.94(-6.62%)
Mar 08, 2006	29.38	29.55	28.63	29.31	401,900	-0.20(-0.68%)
Mar 07, 2006	29.40	29.71	29.21	29.51	338,400	+0.08(+0.27%)
Mar 06, 2006	29.45	29.73	29.20	29.43	386,500	+0.01(+0.03%)
Mar 03, 2006	29.16	29.54	29.16	29.42	358,100	-0.12(-0.41%)
Mar 02, 2006	29.54	29.57	29.35	29.54	262,400	-0.05(-0.17%)