Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.86	19.98	19.58	19.86	11,324	+0.00(+0.00%)
Aug 30, 2010	19.88	19.97	19.72	19.86	614,554	-0.03(-0.15%)
Aug 27, 2010	19.89	19.91	19.50	19.89	439,190	+0.26(+1.32%)
Aug 26, 2010	19.61	19.84	19.56	19.63	602,501	+0.00(+0.00%)
Aug 25, 2010	18.90	19.72	18.90	19.63	1,007,245	+0.58(+3.04%)
Aug 24, 2010	18.94	19.25	18.92	19.05	182	-0.13(-0.68%)
Aug 23, 2010	19.24	19.42	19.16	19.18	313,875	+0.02(+0.10%)
Aug 20, 2010	19.07	19.18	18.92	19.16	421,156	-0.07(-0.36%)
Aug 19, 2010	19.43	19.52	18.94	19.23	182	-0.33(-1.69%)
Aug 18, 2010	19.54	19.64	19.27	19.56	564,131	+0.04(+0.20%)
Aug 17, 2010	19.45	19.60	19.21	19.52	787,892	+0.25(+1.30%)
Aug 16, 2010	19.06	19.29	19.01	19.27	617,190	+0.09(+0.47%)
Aug 13, 2010	19.18	19.47	19.16	19.18	799,523	-0.22(-1.13%)
Aug 12, 2010	19.21	19.60	19.03	19.40	584,297	-0.06(-0.31%)
Aug 11, 2010	19.67	19.74	19.32	19.46	853,134	-0.50(-2.51%)
Aug 10, 2010	19.75	20.00	19.60	19.96	670,783	-0.01(-0.05%)
Aug 09, 2010	19.92	19.99	19.78	19.97	379,542	+0.18(+0.91%)
Aug 06, 2010	19.79	19.99	19.58	19.79	637,036	-0.20(-1.00%)
Aug 05, 2010	19.75	20.10	19.75	19.99	540,471	+0.12(+0.60%)
Aug 04, 2010	19.92	19.94	19.61	19.87	766,559	+0.00(+0.00%)
Aug 03, 2010	19.75	19.96	19.48	19.87	976,258	+0.00(+0.00%)
Aug 02, 2010	19.64	20.00	19.63	19.87	921,074	+0.38(+1.95%)
Jul 30, 2010	19.49	19.56	19.16	19.49	654,965	+0.07(+0.36%)
Jul 29, 2010	19.78	19.95	19.27	19.42	1,041,602	-0.30(-1.52%)
Jul 28, 2010	19.72	20.04	19.64	19.72	109	-0.29(-1.45%)
Jul 27, 2010	20.01	20.08	19.87	20.01	146	+0.13(+0.65%)
Jul 26, 2010	19.61	19.88	19.47	19.88	631,343	+0.38(+1.95%)
Jul 23, 2010	19.26	19.54	19.23	19.50	874,983	+0.15(+0.78%)
Jul 22, 2010	19.25	19.46	19.11	19.35	962,255	+0.35(+1.84%)
Jul 21, 2010	19.65	19.65	18.94	19.00	1,131,556	-0.55(-2.81%)
Jul 20, 2010	19.55	19.56	18.57	19.55	111	+0.75(+3.99%)
Jul 19, 2010	18.50	18.81	18.50	18.80	594,553	+0.31(+1.68%)
Jul 16, 2010	18.49	19.00	18.48	18.49	687,740	-0.51(-2.68%)
Jul 15, 2010	18.90	19.00	18.69	19.00	912,212	+0.09(+0.48%)
Jul 14, 2010	18.70	18.99	18.66	18.91	764,272	+0.12(+0.64%)
Jul 13, 2010	18.69	18.82	18.56	18.79	791,307	+0.21(+1.13%)
Jul 12, 2010	18.70	18.79	18.56	18.58	568,879	-0.18(-0.96%)
Jul 09, 2010	18.76	18.79	18.52	18.76	791,475	+0.10(+0.54%)
Jul 08, 2010	18.72	18.76	18.48	18.66	989,140	-0.01(-0.05%)
Jul 07, 2010	17.93	18.71	17.89	18.67	1,497,475	+0.82(+4.59%)
Jul 06, 2010	17.66	17.93	17.63	17.85	3,176	+0.29(+1.65%)
Jul 02, 2010	17.56	17.67	17.44	17.56	682,758	+0.08(+0.46%)
Jul 01, 2010	17.50	17.65	17.38	17.48	1,585,620	-0.20(-1.13%)
Jun 30, 2010	17.22	18.10	17.18	17.68	351	+0.48(+2.79%)
Jun 29, 2010	17.38	17.47	17.11	17.20	16,895	-0.26(-1.49%)
Jun 25, 2010	17.46	17.46	17.03	17.46	788,584	+0.27(+1.57%)
Jun 24, 2010	17.20	17.33	17.00	17.19	939,259	-0.01(-0.06%)
Jun 23, 2010	17.31	17.42	17.17	17.20	830,929	-0.20(-1.15%)
Jun 22, 2010	17.75	17.83	17.40	17.40	793,824	-0.32(-1.81%)
Jun 21, 2010	17.95	17.95	17.63	17.72	587,079	-0.05(-0.28%)
Jun 18, 2010	17.77	17.81	17.57	17.77	909,726	+0.07(+0.40%)
Jun 17, 2010	17.69	17.76	17.53	17.70	417,536	+0.06(+0.34%)
Jun 16, 2010	17.63	17.76	17.50	17.64	499,875	-0.02(-0.11%)
Jun 15, 2010	17.35	17.68	17.38	17.66	674,562	+0.31(+1.79%)
Jun 14, 2010	17.12	17.49	17.12	17.35	946,386	+0.30(+1.76%)
Jun 11, 2010	16.93	17.11	16.88	17.05	397,177	+0.05(+0.29%)
Jun 10, 2010	16.89	17.03	16.86	17.00	762,675	+0.27(+1.61%)
Jun 09, 2010	16.89	16.97	16.70	16.73	593,610	-0.10(-0.59%)
Jun 08, 2010	16.74	16.87	16.65	16.83	822,427	+0.07(+0.42%)
Jun 07, 2010	17.00	17.04	16.76	16.76	563,432	-0.17(-1.00%)
Jun 04, 2010	16.93	17.37	16.89	16.93	803,227	-0.50(-2.87%)
Jun 03, 2010	17.43	17.43	17.27	17.43	1,026,962	+0.10(+0.58%)
Jun 02, 2010	17.32	17.34	17.13	17.33	5,935	+0.12(+0.70%)