Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.59	29.60	28.69	28.74	477,500	-0.85(-2.87%)
Feb 27, 2006	28.96	29.79	28.90	29.59	594,600	+0.72(+2.49%)
Feb 24, 2006	28.73	28.95	28.51	28.87	361,100	+0.27(+0.94%)
Feb 23, 2006	28.90	28.91	28.59	28.60	351,300	-0.14(-0.49%)
Feb 22, 2006	28.27	28.80	28.21	28.74	356,400	+0.53(+1.88%)
Feb 21, 2006	27.91	28.27	27.90	28.21	391,700	+0.34(+1.22%)
Feb 17, 2006	27.73	28.10	27.65	27.87	346,600	+0.10(+0.36%)
Feb 16, 2006	27.73	28.14	27.70	27.77	344,200	+0.06(+0.22%)
Feb 15, 2006	27.36	27.75	27.13	27.71	402,500	+0.35(+1.28%)
Feb 14, 2006	27.10	27.66	27.02	27.36	292,900	+0.08(+0.29%)
Feb 13, 2006	27.31	27.47	27.02	27.28	282,700	-0.14(-0.51%)
Feb 10, 2006	27.50	27.79	27.14	27.42	343,000	-0.17(-0.62%)
Feb 09, 2006	27.97	28.12	27.54	27.59	292,200	-0.35(-1.25%)
Feb 08, 2006	27.85	27.95	27.62	27.94	337,800	+0.01(+0.04%)
Feb 07, 2006	28.15	28.30	27.75	27.93	355,100	-0.23(-0.82%)
Feb 06, 2006	27.62	28.21	27.60	28.16	485,900	+0.58(+2.10%)
Feb 03, 2006	28.12	28.30	27.56	27.58	526,300	-0.79(-2.78%)
Feb 02, 2006	28.60	28.66	28.13	28.37	466,800	-0.32(-1.12%)
Feb 01, 2006	28.13	28.70	28.09	28.69	335,000	+0.53(+1.88%)
Jan 31, 2006	28.03	28.37	27.90	28.16	484,200	-0.10(-0.35%)
Jan 30, 2006	28.28	28.67	28.24	28.26	235,600	-0.05(-0.18%)
Jan 27, 2006	28.09	28.66	28.06	28.31	327,300	+0.23(+0.82%)
Jan 26, 2006	27.86	28.15	27.82	28.08	269,100	+0.26(+0.93%)
Jan 25, 2006	28.25	28.25	27.64	27.82	379,800	-0.45(-1.59%)
Jan 24, 2006	27.93	28.35	27.78	28.27	314,900	+0.48(+1.73%)
Jan 23, 2006	28.00	28.18	27.72	27.79	341,300	-0.16(-0.57%)
Jan 20, 2006	28.27	28.86	27.95	27.95	440,000	-0.32(-1.13%)
Jan 19, 2006	27.91	28.27	27.67	28.27	315,900	+0.36(+1.29%)
Jan 18, 2006	27.74	27.94	27.54	27.91	389,800	+0.06(+0.22%)
Jan 17, 2006	28.00	28.32	27.76	27.85	374,000	-0.47(-1.66%)
Jan 13, 2006	28.08	28.38	28.02	28.32	262,700	+0.29(+1.03%)
Jan 12, 2006	27.70	28.64	27.62	28.03	541,500	+0.33(+1.19%)
Jan 11, 2006	28.10	28.21	27.60	27.70	393,300	-0.33(-1.18%)
Jan 10, 2006	28.02	28.29	28.00	28.03	438,300	-0.10(-0.36%)
Jan 09, 2006	28.02	28.30	27.96	28.13	339,300	+0.08(+0.29%)
Jan 06, 2006	28.05	28.11	27.80	28.05	510,800	+0.16(+0.57%)
Jan 05, 2006	27.70	28.00	27.54	27.89	494,100	+0.20(+0.72%)
Jan 04, 2006	27.55	27.84	27.38	27.69	493,400	+0.13(+0.47%)
Jan 03, 2006	27.30	27.68	26.83	27.56	623,600	+0.26(+0.95%)
Dec 30, 2005	26.82	27.50	26.40	27.30	667,700	+0.36(+1.34%)
Dec 29, 2005	27.08	27.28	26.93	26.94	228,600	-0.10(-0.37%)
Dec 28, 2005	26.76	27.09	26.25	27.04	340,300	+0.26(+0.97%)
Dec 27, 2005	27.64	27.64	26.77	26.78	345,600	-0.56(-2.05%)
Dec 23, 2005	27.30	27.50	27.22	27.34	242,400	+0.16(+0.59%)
Dec 22, 2005	27.12	27.21	26.87	27.18	365,700	+0.08(+0.30%)
Dec 21, 2005	27.40	27.41	26.98	27.10	430,200	-0.26(-0.95%)
Dec 20, 2005	27.54	27.60	27.20	27.36	404,800	-0.13(-0.47%)
Dec 19, 2005	27.80	27.90	27.35	27.49	417,200	-0.27(-0.97%)
Dec 16, 2005	28.15	28.25	27.69	27.76	598,400	-0.33(-1.17%)
Dec 15, 2005	28.20	28.23	27.74	28.09	599,500	-0.23(-0.81%)
Dec 14, 2005	28.08	28.56	28.08	28.32	422,700	+0.29(+1.03%)
Dec 13, 2005	27.88	28.29	27.87	28.03	586,300	+0.17(+0.61%)
Dec 12, 2005	28.35	28.40	27.71	27.86	609,200	-0.14(-0.50%)
Dec 09, 2005	27.99	28.39	27.80	28.00	713,300	+0.09(+0.32%)
Dec 08, 2005	28.14	28.15	27.75	27.91	544,900	-0.24(-0.85%)
Dec 07, 2005	28.23	28.45	27.80	28.15	576,000	-0.28(-0.98%)
Dec 06, 2005	28.58	28.74	28.27	28.43	647,000	+0.01(+0.04%)
Dec 05, 2005	28.77	29.00	28.28	28.42	697,800	-0.33(-1.15%)
Dec 02, 2005	28.54	28.75	28.13	28.75	517,200	+0.31(+1.09%)