Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	21.29	21.66	21.29	21.53	646,219	+0.12(+0.56%)
Oct 28, 2010	21.38	21.43	21.24	21.41	553,494	+0.13(+0.61%)
Oct 27, 2010	20.96	21.28	20.91	21.28	721,259	+0.28(+1.33%)
Oct 25, 2010	21.20	21.29	20.97	21.00	508,522	-0.14(-0.66%)
Oct 22, 2010	21.04	21.20	20.97	21.14	311,968	+0.08(+0.38%)
Oct 21, 2010	21.34	21.36	20.85	21.06	605,280	-0.25(-1.17%)
Oct 20, 2010	21.04	21.37	21.04	21.31	665,824	+0.29(+1.38%)
Oct 19, 2010	20.70	21.14	20.70	21.02	939,998	+0.08(+0.38%)
Oct 18, 2010	20.68	20.98	20.68	20.94	551,170	+0.25(+1.21%)
Oct 15, 2010	20.67	20.81	20.65	20.69	639,001	+0.12(+0.58%)
Oct 14, 2010	20.61	20.72	20.53	20.57	235,032	-0.04(-0.19%)
Oct 13, 2010	20.50	20.78	20.36	20.61	555,323	+0.19(+0.93%)
Oct 12, 2010	20.31	20.42	20.20	20.42	523,999	+0.02(+0.10%)
Oct 11, 2010	20.43	20.46	20.35	20.40	458,808	-0.04(-0.20%)
Oct 08, 2010	20.44	20.53	20.33	20.44	902,563	-0.03(-0.15%)
Oct 07, 2010	20.53	20.68	20.32	20.47	508,642	+0.00(+0.00%)
Oct 06, 2010	20.42	20.48	20.34	20.47	338,227	-0.02(-0.10%)
Oct 05, 2010	20.54	20.71	20.44	20.49	784,435	+0.06(+0.29%)
Oct 04, 2010	20.42	20.61	20.28	20.43	401,944	-0.11(-0.54%)
Oct 01, 2010	20.54	20.60	20.35	20.54	530,586	+0.14(+0.67%)
Sep 30, 2010	20.40	20.64	20.35	20.40	11,500	+0.08(+0.41%)
Sep 29, 2010	20.14	20.42	20.07	20.32	12,400	+0.10(+0.49%)
Sep 28, 2010	20.40	20.76	20.06	20.22	1,753,783	-0.69(-3.30%)
Sep 27, 2010	20.64	20.99	20.52	20.91	612,161	+0.26(+1.26%)
Sep 24, 2010	20.60	20.71	20.49	20.65	398,288	+0.22(+1.08%)
Sep 23, 2010	20.43	20.61	20.34	20.43	113	-0.22(-1.07%)
Sep 22, 2010	20.53	20.82	20.53	20.65	494,979	+0.03(+0.15%)
Sep 21, 2010	20.73	20.85	20.57	20.62	545,686	-0.16(-0.77%)
Sep 20, 2010	20.48	20.83	20.43	20.78	406,918	+0.30(+1.46%)
Sep 17, 2010	20.48	20.64	20.31	20.48	492,003	-0.10(-0.49%)
Sep 15, 2010	20.58	20.58	20.25	20.58	659,058	+0.17(+0.83%)
Sep 14, 2010	20.34	20.50	20.21	20.41	627,124	+0.07(+0.34%)
Sep 13, 2010	20.33	20.42	20.13	20.34	643,966	+0.13(+0.64%)
Sep 10, 2010	19.98	20.21	19.95	20.21	847,245	+0.23(+1.15%)
Sep 09, 2010	20.12	20.17	19.97	19.98	564,947	+0.06(+0.30%)
Sep 08, 2010	20.01	20.09	19.83	19.92	730,840	-0.08(-0.40%)
Sep 07, 2010	20.18	20.29	19.97	20.00	146	-0.28(-1.38%)
Sep 03, 2010	20.38	20.40	20.07	20.28	628,354	+0.04(+0.20%)
Sep 02, 2010	20.34	20.36	20.05	20.24	440	-0.06(-0.30%)
Sep 01, 2010	20.04	20.46	20.00	20.30	1,191,083	+0.44(+2.22%)
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%)