Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.81	23.82	21.70	23.69	1,258,300	+1.00(+4.41%)
Aug 30, 2006	22.74	22.78	22.55	22.69	407,500	-0.02(-0.09%)
Aug 29, 2006	22.75	22.81	22.53	22.71	578,400	+0.03(+0.13%)
Aug 28, 2006	22.49	22.70	22.31	22.68	470,700	+0.27(+1.20%)
Aug 25, 2006	22.36	22.60	22.30	22.41	319,100	-0.05(-0.22%)
Aug 24, 2006	22.32	22.80	22.20	22.46	599,700	+0.25(+1.13%)
Aug 23, 2006	22.75	22.78	22.10	22.21	405,200	-0.49(-2.16%)
Aug 22, 2006	22.63	22.71	22.21	22.70	696,600	+0.12(+0.53%)
Aug 21, 2006	22.75	22.75	22.45	22.58	435,000	-0.17(-0.75%)
Aug 18, 2006	22.77	22.78	22.52	22.75	492,400	+0.08(+0.35%)
Aug 17, 2006	22.64	22.82	22.54	22.67	694,600	+0.08(+0.35%)
Aug 16, 2006	22.69	22.70	22.51	22.59	422,000	-0.02(-0.09%)
Aug 15, 2006	22.46	22.62	22.29	22.61	463,500	+0.32(+1.44%)
Aug 14, 2006	22.64	22.69	22.21	22.29	425,200	-0.07(-0.31%)
Aug 11, 2006	22.75	22.82	22.25	22.36	2,062,800	-0.39(-1.71%)
Aug 10, 2006	22.02	22.84	21.87	22.75	1,010,000	+0.69(+3.13%)
Aug 09, 2006	22.40	22.61	22.06	22.06	645,400	-0.12(-0.54%)
Aug 08, 2006	22.80	22.85	22.07	22.18	716,800	-0.83(-3.61%)
Aug 07, 2006	23.10	23.44	22.81	23.01	798,000	-0.30(-1.29%)
Aug 04, 2006	22.95	23.35	22.88	23.31	1,141,900	+0.70(+3.10%)
Aug 03, 2006	22.51	22.75	22.25	22.61	618,100	+0.10(+0.44%)
Aug 02, 2006	21.85	22.75	21.82	22.51	1,262,300	+0.98(+4.55%)
Aug 01, 2006	21.60	21.82	21.50	21.53	556,600	-0.27(-1.24%)
Jul 31, 2006	21.86	22.00	21.62	21.80	631,100	-0.16(-0.73%)
Jul 28, 2006	21.77	22.21	21.77	21.96	322,900	+0.19(+0.87%)
Jul 27, 2006	22.09	22.25	21.68	21.77	622,000	+0.07(+0.32%)
Jul 26, 2006	21.75	21.85	21.50	21.70	530,900	-0.05(-0.23%)
Jul 25, 2006	21.96	21.96	21.43	21.75	675,900	-0.22(-1.00%)
Jul 24, 2006	21.58	22.05	21.64	21.97	651,200	+0.40(+1.85%)
Jul 21, 2006	22.23	22.23	21.36	21.57	779,300	-0.60(-2.71%)
Jul 20, 2006	22.35	22.60	22.09	22.17	396,300	-0.08(-0.36%)
Jul 19, 2006	21.52	22.31	21.51	22.25	564,700	+0.80(+3.73%)
Jul 18, 2006	21.75	21.92	21.13	21.45	956,500	-0.19(-0.88%)
Jul 17, 2006	22.00	22.25	21.60	21.64	492,600	-0.47(-2.13%)
Jul 14, 2006	22.30	22.40	22.00	22.11	448,800	-0.22(-0.99%)
Jul 13, 2006	22.47	22.64	22.21	22.33	510,100	-0.24(-1.06%)
Jul 12, 2006	22.65	22.89	22.51	22.57	520,200	-0.14(-0.62%)
Jul 11, 2006	22.25	22.74	22.25	22.71	552,900	+0.37(+1.66%)
Jul 10, 2006	22.60	22.77	22.26	22.34	487,900	-0.18(-0.80%)
Jul 07, 2006	22.50	22.79	22.45	22.52	343,200	-0.03(-0.13%)
Jul 06, 2006	22.63	22.81	22.45	22.55	520,900	+0.00(+0.00%)
Jul 05, 2006	23.18	23.18	22.39	22.55	626,300	-0.63(-2.72%)
Jul 03, 2006	22.77	23.18	22.70	23.18	295,500	+0.39(+1.71%)
Jun 30, 2006	22.53	22.80	22.44	22.79	811,100	+0.27(+1.20%)
Jun 29, 2006	22.52	22.70	21.99	22.52	742,900	+0.08(+0.36%)
Jun 28, 2006	22.77	22.84	22.23	22.44	683,600	-0.01(-0.04%)
Jun 27, 2006	22.56	22.75	22.25	22.45	512,600	+0.03(+0.13%)
Jun 26, 2006	22.30	22.74	22.22	22.42	595,600	+0.25(+1.13%)
Jun 23, 2006	22.00	22.30	21.58	22.17	594,400	+0.17(+0.77%)
Jun 22, 2006	22.02	22.12	21.75	22.00	662,200	-0.05(-0.23%)
Jun 21, 2006	21.89	22.10	21.78	22.05	745,700	+0.20(+0.92%)
Jun 20, 2006	21.77	21.98	21.51	21.85	1,062,200	+0.10(+0.46%)
Jun 19, 2006	22.01	22.30	21.46	21.75	1,546,400	+0.46(+2.16%)
Jun 16, 2006	21.57	21.65	21.15	21.29	595,800	-0.18(-0.84%)
Jun 15, 2006	20.81	21.63	20.68	21.47	918,400	+0.86(+4.17%)
Jun 14, 2006	20.58	20.76	20.13	20.61	941,900	-0.06(-0.29%)
Jun 13, 2006	21.30	21.40	20.53	20.67	1,286,700	-0.73(-3.41%)
Jun 12, 2006	21.97	21.97	21.38	21.40	570,200	-0.51(-2.33%)
Jun 09, 2006	22.15	22.17	21.70	21.91	664,600	-0.09(-0.41%)
Jun 08, 2006	22.35	22.41	21.25	22.00	1,629,500	-0.31(-1.39%)
Jun 07, 2006	22.49	22.68	22.07	22.31	510,800	-0.29(-1.28%)
Jun 06, 2006	22.75	22.80	22.07	22.60	611,300	-0.15(-0.66%)
Jun 05, 2006	23.37	23.41	22.69	22.75	626,800	-0.72(-3.07%)
Jun 02, 2006	23.24	23.48	23.04	23.47	849,000	+0.33(+1.43%)