Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.78	16.28	15.76	15.97	1,822,340	+0.16(+1.01%)
Jun 27, 2008	16.12	16.23	15.78	15.81	1,566,055	-0.31(-1.92%)
Jun 26, 2008	16.29	16.45	16.00	16.12	979,269	-0.29(-1.77%)
Jun 25, 2008	16.30	16.50	16.17	16.41	916,801	+0.13(+0.80%)
Jun 24, 2008	16.45	16.71	16.12	16.28	979,727	-0.21(-1.27%)
Jun 23, 2008	16.61	16.87	16.48	16.49	917,055	-0.08(-0.48%)
Jun 20, 2008	16.83	16.90	16.47	16.57	1,510,744	-0.31(-1.84%)
Jun 19, 2008	17.09	17.13	16.86	16.88	1,042,513	-0.08(-0.47%)
Jun 18, 2008	16.73	17.03	16.70	16.96	1,000,258	+0.12(+0.71%)
Jun 17, 2008	16.87	17.07	16.76	16.84	786,068	-0.01(-0.06%)
Jun 16, 2008	17.31	17.37	16.77	16.85	1,771,018	-0.55(-3.16%)
Jun 13, 2008	17.20	17.40	17.00	17.40	1,168,604	+0.28(+1.64%)
Jun 12, 2008	17.39	17.50	17.07	17.12	1,092,217	-0.21(-1.21%)
Jun 11, 2008	17.63	17.78	17.30	17.33	1,164,291	-0.34(-1.92%)
Jun 10, 2008	17.71	17.90	17.60	17.67	1,333,010	-0.09(-0.51%)
Jun 09, 2008	17.66	17.96	17.60	17.76	925,618	+0.05(+0.28%)
Jun 06, 2008	18.17	18.18	17.65	17.71	1,228,321	-0.36(-1.99%)
Jun 05, 2008	17.67	18.08	17.52	18.07	1,491,065	+0.44(+2.50%)
Jun 04, 2008	17.52	17.90	17.47	17.63	1,394,667	+0.11(+0.63%)
Jun 03, 2008	17.31	17.53	17.31	17.52	1,337,751	+0.22(+1.27%)
Jun 02, 2008	17.03	17.57	17.02	17.30	1,915,239	+0.22(+1.29%)
May 30, 2008	16.94	17.13	16.90	17.08	1,384,538	+0.14(+0.83%)
May 29, 2008	16.85	17.09	16.80	16.94	1,141,092	+0.00(+0.00%)
May 28, 2008	16.88	17.01	16.77	16.94	1,145,829	+0.14(+0.83%)
May 27, 2008	16.70	16.82	16.53	16.80	1,191,794	+0.13(+0.78%)
May 26, 2008	17.06	17.19	16.65	16.67	0	+0.00(+0.00%)
May 23, 2008	17.06	17.19	16.65	16.67	917,627	-0.47(-2.74%)
May 22, 2008	17.03	17.19	16.86	17.14	852,086	+0.17(+1.00%)
May 21, 2008	17.26	17.42	16.96	16.97	571,215	-0.27(-1.57%)
May 20, 2008	17.07	17.28	17.00	17.24	938,580	+0.10(+0.58%)
May 19, 2008	16.91	17.21	16.89	17.14	846,315	+0.21(+1.24%)
May 16, 2008	16.97	17.19	16.82	16.93	1,112,210	-0.04(-0.24%)
May 15, 2008	17.10	17.14	16.90	16.97	1,117,045	-0.13(-0.76%)
May 14, 2008	17.19	17.21	17.04	17.10	1,748,404	-0.09(-0.52%)
May 13, 2008	17.04	17.27	16.98	17.19	1,788,335	+0.12(+0.70%)
May 12, 2008	17.10	17.10	16.83	17.07	1,412,333	+0.01(+0.06%)
May 09, 2008	17.15	17.20	16.95	17.06	1,372,505	-0.14(-0.81%)
May 08, 2008	17.50	17.57	16.95	17.20	1,898,306	-0.22(-1.26%)
May 07, 2008	17.76	17.76	17.25	17.42	2,629,459	-0.57(-3.17%)
May 06, 2008	19.08	19.08	17.77	17.99	3,067,099	-1.20(-6.25%)
May 05, 2008	19.48	19.48	19.01	19.19	1,017,623	+0.10(+0.52%)
May 02, 2008	18.72	19.45	18.72	19.09	2,147,783	+0.49(+2.63%)
May 01, 2008	18.44	18.90	18.44	18.60	1,358,665	+0.17(+0.92%)
Apr 30, 2008	18.28	18.58	18.14	18.43	1,817,505	+0.23(+1.26%)
Apr 29, 2008	18.29	18.36	18.14	18.20	943,725	-0.15(-0.82%)
Apr 28, 2008	18.00	18.35	18.00	18.35	923,642	+0.31(+1.72%)
Apr 25, 2008	18.07	18.13	17.89	18.04	1,490,772	+0.05(+0.28%)
Apr 24, 2008	18.07	18.10	17.75	17.99	1,799,639	+0.00(+0.00%)
Apr 23, 2008	18.46	18.50	17.90	17.99	1,289,142	-0.39(-2.12%)
Apr 22, 2008	18.67	18.73	18.15	18.38	2,100,388	-0.39(-2.08%)
Apr 21, 2008	18.84	18.84	18.60	18.77	733,706	-0.17(-0.90%)
Apr 18, 2008	19.04	19.13	18.80	18.94	947,071	+0.10(+0.53%)
Apr 17, 2008	18.91	19.08	18.84	18.84	1,216,540	-0.11(-0.58%)
Apr 16, 2008	18.61	18.95	18.59	18.95	892,744	+0.44(+2.38%)
Apr 15, 2008	18.76	18.85	18.41	18.51	1,524,751	-0.16(-0.86%)
Apr 14, 2008	19.02	19.08	18.67	18.67	731,617	-0.31(-1.63%)
Apr 11, 2008	18.84	19.12	18.79	18.98	639,652	-0.02(-0.11%)
Apr 10, 2008	19.22	19.26	18.89	19.00	831,500	-0.19(-0.99%)
Apr 09, 2008	19.33	19.50	19.12	19.19	769,000	-0.05(-0.26%)
Apr 08, 2008	19.24	19.37	19.17	19.24	949,400	-0.17(-0.88%)
Apr 07, 2008	19.49	19.61	19.30	19.41	408,551	+0.07(+0.36%)
Apr 04, 2008	19.50	19.71	19.25	19.34	815,514	-0.18(-0.92%)
Apr 03, 2008	19.36	19.55	19.33	19.52	841,630	+0.11(+0.57%)
Apr 02, 2008	19.29	19.78	19.29	19.41	1,079,189	+0.09(+0.47%)