Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.42	18.60	18.30	18.33	647,958	-0.08(-0.43%)
Apr 29, 2010	18.49	18.52	18.22	18.41	778,250	-0.05(-0.27%)
Apr 28, 2010	18.32	18.52	18.31	18.46	602,322	+0.14(+0.76%)
Apr 27, 2010	18.45	18.64	18.32	18.32	800,948	-0.14(-0.76%)
Apr 26, 2010	18.58	18.60	18.40	18.46	678,313	-0.01(-0.05%)
Apr 23, 2010	18.57	18.57	18.39	18.47	612,800	+0.03(+0.16%)
Apr 22, 2010	18.37	18.52	18.28	18.44	894,869	+0.03(+0.16%)
Apr 21, 2010	18.24	18.45	18.22	18.41	762,930	+0.20(+1.10%)
Apr 20, 2010	18.04	18.24	18.00	18.21	515,480	+0.21(+1.17%)
Apr 19, 2010	18.00	18.06	17.92	18.00	603,633	-0.08(-0.44%)
Apr 16, 2010	18.05	18.12	17.90	18.08	782,803	+0.00(+0.00%)
Apr 15, 2010	17.93	18.14	17.89	18.08	561,706	+0.11(+0.61%)
Apr 14, 2010	18.00	18.00	17.75	17.97	827,614	+0.00(+0.00%)
Apr 13, 2010	17.89	17.98	17.81	17.97	487,273	+0.09(+0.50%)
Apr 12, 2010	17.95	18.00	17.81	17.88	584,821	-0.04(-0.22%)
Apr 09, 2010	17.76	17.92	17.66	17.92	549,871	+0.13(+0.73%)
Apr 08, 2010	17.81	17.90	17.71	17.79	616,621	-0.10(-0.56%)
Apr 07, 2010	18.04	18.05	17.74	17.89	687,503	-0.14(-0.78%)
Apr 06, 2010	17.94	18.06	17.85	18.03	665,942	+0.33(+1.86%)
Apr 05, 2010	17.62	17.97	17.60	17.70	949,244	+0.07(+0.40%)
Apr 01, 2010	17.63	17.63	17.63	17.63	910,700	+0.06(+0.34%)
Mar 31, 2010	17.57	17.73	17.43	17.57	1,168,144	-0.06(-0.34%)
Mar 30, 2010	17.40	17.65	17.38	17.63	661,650	+0.21(+1.21%)
Mar 29, 2010	17.29	17.43	17.17	17.42	709,327	+0.22(+1.28%)
Mar 26, 2010	17.20	17.27	17.02	17.20	551,136	-0.01(-0.06%)
Mar 25, 2010	17.36	17.46	17.21	17.21	510,251	-0.13(-0.75%)
Mar 24, 2010	17.38	17.48	17.33	17.34	601,267	-0.12(-0.69%)
Mar 23, 2010	17.44	17.54	17.32	17.46	762,497	-0.02(-0.11%)
Mar 22, 2010	17.49	17.53	17.36	17.48	766,760	-0.05(-0.29%)
Mar 19, 2010	17.59	17.60	17.48	17.53	1,356,794	-0.05(-0.28%)
Mar 18, 2010	17.41	17.64	17.35	17.58	1,069,780	+0.24(+1.38%)
Mar 17, 2010	17.03	17.44	17.02	17.34	836,917	+0.28(+1.64%)
Mar 16, 2010	16.92	17.06	16.86	17.06	485,406	+0.14(+0.83%)
Mar 15, 2010	16.93	16.93	16.92	16.92	367,123	+0.04(+0.24%)
Mar 12, 2010	16.79	16.92	16.73	16.88	729,722	+0.04(+0.24%)
Mar 11, 2010	16.71	16.86	16.69	16.84	401,043	+0.09(+0.54%)
Mar 10, 2010	16.71	16.77	16.66	16.75	667,668	+0.02(+0.12%)
Mar 09, 2010	16.76	16.84	16.68	16.73	444,000	-0.03(-0.18%)
Mar 08, 2010	16.68	16.80	16.65	16.76	610,423	+0.01(+0.06%)
Mar 05, 2010	16.71	16.79	16.64	16.75	707,328	+0.04(+0.24%)
Mar 04, 2010	16.70	16.90	16.68	16.71	620,364	-0.12(-0.71%)
Mar 03, 2010	16.69	16.90	16.69	16.83	625,061	+0.21(+1.26%)
Mar 02, 2010	16.72	16.84	16.57	16.62	914,530	-0.04(-0.24%)
Mar 01, 2010	17.11	17.15	16.65	16.66	1,488,955	-0.46(-2.69%)
Feb 26, 2010	17.51	17.51	17.03	17.12	1,237,172	-0.37(-2.12%)
Feb 25, 2010	17.21	17.49	17.02	17.49	846,513	+0.22(+1.27%)
Feb 24, 2010	17.24	17.35	17.13	17.27	629,270	+0.00(+0.00%)
Feb 23, 2010	17.24	17.38	17.19	17.27	457,757	-0.03(-0.17%)
Feb 22, 2010	17.45	17.57	17.26	17.30	444,351	-0.08(-0.46%)
Feb 19, 2010	17.31	17.55	17.28	17.38	622,877	+0.04(+0.23%)
Feb 18, 2010	17.04	17.35	17.04	17.34	1,113,333	+0.29(+1.70%)
Feb 17, 2010	16.89	17.07	16.88	17.05	581,519	+0.20(+1.19%)
Feb 16, 2010	16.76	16.87	16.67	16.85	656,113	+0.26(+1.57%)
Feb 12, 2010	16.57	16.59	16.59	16.59	1,579,000	-0.10(-0.60%)
Feb 11, 2010	16.65	16.75	16.50	16.69	528,689	-0.11(-0.65%)
Feb 10, 2010	16.60	16.80	16.58	16.80	529,578	+0.05(+0.30%)
Feb 09, 2010	16.82	16.88	16.68	16.75	677,273	+0.02(+0.12%)
Feb 08, 2010	16.98	17.09	16.73	16.73	748,304	-0.19(-1.12%)
Feb 05, 2010	16.86	16.94	16.74	16.92	1,231,428	+0.04(+0.24%)
Feb 04, 2010	17.14	17.22	16.85	16.88	1,018,481	-0.33(-1.92%)
Feb 03, 2010	17.20	17.30	17.05	17.21	944,775	+0.01(+0.06%)
Feb 02, 2010	16.83	17.21	16.74	17.20	1,012,940	+0.42(+2.50%)