Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2010	16.65	16.82	16.55	16.78	676,644	+0.19(+1.15%)
Jan 29, 2010	16.79	16.91	16.59	16.59	827,375	-0.05(-0.30%)
Jan 28, 2010	16.89	16.97	16.60	16.64	569,076	-0.20(-1.19%)
Jan 27, 2010	16.80	16.95	16.75	16.84	705,292	-0.08(-0.47%)
Jan 26, 2010	17.09	17.11	16.91	16.92	648,346	-0.21(-1.23%)
Jan 25, 2010	17.26	17.26	17.03	17.13	511,532	-0.01(-0.06%)
Jan 22, 2010	17.40	17.40	17.09	17.14	792,575	-0.22(-1.27%)
Jan 21, 2010	17.39	17.59	17.27	17.36	567,702	-0.01(-0.06%)
Jan 20, 2010	17.53	17.53	17.15	17.37	529,514	-0.21(-1.19%)
Jan 19, 2010	17.64	17.82	17.51	17.58	534,050	-0.01(-0.06%)
Jan 15, 2010	17.73	17.59	17.59	17.59	814,800	-0.19(-1.07%)
Jan 14, 2010	17.73	17.81	17.63	17.78	435,746	+0.04(+0.23%)
Jan 13, 2010	17.57	17.74	17.56	17.74	524,779	+0.17(+0.97%)
Jan 12, 2010	17.51	17.69	17.44	17.57	548,157	-0.02(-0.11%)
Jan 11, 2010	17.76	17.76	17.55	17.59	1,062,293	-0.08(-0.45%)
Jan 08, 2010	17.55	17.68	17.51	17.67	539,410	+0.08(+0.45%)
Jan 07, 2010	17.56	17.61	17.41	17.59	712,885	+0.03(+0.17%)
Jan 06, 2010	17.56	17.61	17.46	17.56	1,168,734	+0.03(+0.17%)
Jan 05, 2010	17.57	17.80	17.32	17.53	1,753,615	+0.05(+0.29%)
Jan 04, 2010	17.47	17.60	17.00	17.48	1,567,721	-0.03(-0.17%)
Dec 31, 2009	17.75	17.51	17.51	17.51	955,700	-0.24(-1.35%)
Dec 30, 2009	17.67	17.80	17.61	17.75	901,440	+0.01(+0.06%)
Dec 29, 2009	17.61	17.79	17.61	17.74	778,303	+0.09(+0.51%)
Dec 28, 2009	17.70	17.77	17.60	17.65	708,059	-0.04(-0.23%)
Dec 24, 2009	17.69	17.79	17.62	17.69	268,113	+0.06(+0.34%)
Dec 23, 2009	17.89	17.89	17.60	17.63	734,913	-0.06(-0.34%)
Dec 22, 2009	17.72	17.84	17.61	17.69	1,223,018	+0.19(+1.09%)
Dec 21, 2009	17.23	17.66	17.21	17.50	1,291,979	+0.21(+1.21%)
Dec 18, 2009	17.36	17.45	17.12	17.29	1,335,514	+0.01(+0.06%)
Dec 17, 2009	17.43	17.48	17.26	17.28	1,138,808	-0.13(-0.75%)
Dec 16, 2009	17.39	17.49	17.25	17.41	1,526,200	+0.04(+0.23%)
Dec 15, 2009	17.10	17.47	17.00	17.37	1,904,718	+0.27(+1.58%)
Dec 14, 2009	17.16	17.16	17.02	17.10	582,232	+0.08(+0.47%)
Dec 11, 2009	16.81	17.06	16.81	17.02	945,714	+0.21(+1.25%)
Dec 10, 2009	16.85	16.99	16.80	16.81	865,086	-0.05(-0.30%)
Dec 09, 2009	16.98	17.02	16.81	16.86	909,286	-0.12(-0.71%)
Dec 08, 2009	16.94	17.09	16.70	16.98	998,500	+0.06(+0.35%)
Dec 07, 2009	16.81	16.99	16.75	16.92	899,241	+0.11(+0.65%)
Dec 04, 2009	16.98	17.06	16.67	16.81	1,750,290	-0.05(-0.30%)
Dec 03, 2009	16.96	17.04	16.85	16.86	1,691,301	+0.01(+0.06%)
Dec 02, 2009	16.83	16.91	16.71	16.85	1,914,142	+0.09(+0.54%)