Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2009	16.38	16.82	16.32	16.76	1,770,492	+0.44(+2.69%)
Nov 30, 2009	16.06	16.37	16.00	16.32	4,629,349	+0.23(+1.44%)
Nov 27, 2009	15.95	16.27	15.78	16.09	1,245,846	-0.26(-1.59%)
Nov 25, 2009	16.28	16.53	16.25	16.35	1,048,986	+0.16(+0.99%)
Nov 24, 2009	16.18	16.30	16.07	16.19	1,708,524	-0.02(-0.12%)
Nov 23, 2009	16.05	16.25	16.01	16.21	1,120,507	+0.33(+2.08%)
Nov 20, 2009	15.98	16.03	15.85	15.88	930,891	-0.10(-0.63%)
Nov 19, 2009	16.33	16.36	15.85	15.98	1,720,255	-0.43(-2.62%)
Nov 18, 2009	16.29	16.44	16.19	16.41	2,606,062	+0.17(+1.05%)
Nov 17, 2009	16.09	16.31	16.01	16.24	4,044,454	+0.14(+0.87%)
Nov 16, 2009	15.96	16.23	15.92	16.10	1,673,497	+0.26(+1.64%)
Nov 13, 2009	15.69	15.98	15.66	15.84	1,185,649	+0.11(+0.70%)
Nov 12, 2009	16.10	16.13	15.69	15.73	1,864,003	-0.40(-2.48%)
Nov 11, 2009	15.95	16.27	15.92	16.13	1,913,405	+0.30(+1.90%)
Nov 10, 2009	16.16	16.17	15.80	15.83	1,431,512	-0.34(-2.10%)
Nov 09, 2009	16.28	16.32	16.10	16.17	1,273,250	+0.01(+0.06%)
Nov 06, 2009	16.17	16.34	16.09	16.16	1,425,923	-0.08(-0.49%)
Nov 05, 2009	15.83	16.32	15.83	16.24	1,694,926	+0.53(+3.37%)
Nov 04, 2009	15.91	16.08	15.71	15.71	1,237,144	-0.03(-0.19%)
Nov 03, 2009	15.69	15.79	15.58	15.74	970,085	+0.06(+0.38%)