Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2006	28.81	29.70	28.76	29.59	375,200	+0.85(+2.96%)
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%)