Essential Utilities Inc NYSE:WTRG Historical Prices

Below are the 8000 trading days of historical prices for WTRG.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	WTRG	Tue, Jan 17, 2023	48.70	49.06	48.39	48.44
7999	NYSE	WTRG	Fri, Jan 13, 2023	48.95	49.13	48.54	48.79
7998	NYSE	WTRG	Thu, Jan 12, 2023	48.96	49.28	48.69	48.99
7997	NYSE	WTRG	Wed, Jan 11, 2023	48.81	49.16	48.66	48.91
7996	NYSE	WTRG	Tue, Jan 10, 2023	48.70	48.87	48.48	48.80
7995	NYSE	WTRG	Mon, Jan 9, 2023	48.62	49.21	48.45	48.71
7994	NYSE	WTRG	Fri, Jan 6, 2023	48.43	49.06	48.14	48.81
7993	NYSE	WTRG	Thu, Jan 5, 2023	48.50	48.67	47.70	47.89
7992	NYSE	WTRG	Wed, Jan 4, 2023	48.50	49.15	48.27	48.76
7991	NYSE	WTRG	Tue, Jan 3, 2023	48.13	48.47	47.55	48.16
7990	NYSE	WTRG	Fri, Dec 30, 2022	48.30	48.53	47.25	47.73
7989	NYSE	WTRG	Thu, Dec 29, 2022	48.11	48.90	48.10	48.42
7988	NYSE	WTRG	Wed, Dec 28, 2022	48.15	48.65	47.82	47.87
7987	NYSE	WTRG	Tue, Dec 27, 2022	47.53	48.20	47.40	48.09
7986	NYSE	WTRG	Fri, Dec 23, 2022	47.23	47.62	47.04	47.57
7985	NYSE	WTRG	Thu, Dec 22, 2022	47.56	47.62	46.35	47.20
7984	NYSE	WTRG	Wed, Dec 21, 2022	46.94	47.46	46.71	47.44
7983	NYSE	WTRG	Tue, Dec 20, 2022	46.54	46.92	46.20	46.70
7982	NYSE	WTRG	Mon, Dec 19, 2022	46.57	47.20	46.27	46.61
7981	NYSE	WTRG	Fri, Dec 16, 2022	46.97	47.24	46.13	46.50
7980	NYSE	WTRG	Thu, Dec 15, 2022	48.49	48.59	47.36	47.51
7979	NYSE	WTRG	Wed, Dec 14, 2022	48.75	49.38	48.35	48.74
7978	NYSE	WTRG	Tue, Dec 13, 2022	49.43	49.89	48.32	48.65
7977	NYSE	WTRG	Mon, Dec 12, 2022	48.65	48.65	48.13	48.62
7976	NYSE	WTRG	Fri, Dec 9, 2022	47.99	48.71	47.83	48.23
7975	NYSE	WTRG	Thu, Dec 8, 2022	47.92	48.51	47.88	48.26
7974	NYSE	WTRG	Wed, Dec 7, 2022	47.97	48.31	47.75	48.09
7973	NYSE	WTRG	Tue, Dec 6, 2022	47.89	48.16	47.16	47.96
7972	NYSE	WTRG	Mon, Dec 5, 2022	47.95	48.17	47.68	48.04
7971	NYSE	WTRG	Fri, Dec 2, 2022	48.08	48.51	47.83	48.32
7970	NYSE	WTRG	Thu, Dec 1, 2022	48.73	49.08	48.10	48.36
7969	NYSE	WTRG	Wed, Nov 30, 2022	46.82	48.36	46.63	48.24
7968	NYSE	WTRG	Tue, Nov 29, 2022	47.39	47.39	46.81	47.05
7967	NYSE	WTRG	Mon, Nov 28, 2022	48.13	48.21	47.50	47.67
7966	NYSE	WTRG	Fri, Nov 25, 2022	48.41	48.90	48.41	48.67
7965	NYSE	WTRG	Wed, Nov 23, 2022	47.68	48.33	47.64	48.30
7964	NYSE	WTRG	Tue, Nov 22, 2022	47.30	47.82	47.08	47.75
7963	NYSE	WTRG	Mon, Nov 21, 2022	47.32	48.01	47.01	47.30
7962	NYSE	WTRG	Fri, Nov 18, 2022	46.64	47.20	46.49	47.12
7961	NYSE	WTRG	Thu, Nov 17, 2022	46.75	46.97	45.68	46.06
7960	NYSE	WTRG	Wed, Nov 16, 2022	47.19	47.85	47.04	47.20
7959	NYSE	WTRG	Tue, Nov 15, 2022	47.04	47.60	46.82	47.31
7958	NYSE	WTRG	Mon, Nov 14, 2022	46.60	47.39	46.56	46.64
7957	NYSE	WTRG	Fri, Nov 11, 2022	46.10	46.61	45.77	46.57
7956	NYSE	WTRG	Thu, Nov 10, 2022	45.22	46.64	45.00	46.41
7955	NYSE	WTRG	Wed, Nov 9, 2022	44.26	44.50	43.80	43.81
7954	NYSE	WTRG	Tue, Nov 8, 2022	44.20	44.91	43.93	44.42
7953	NYSE	WTRG	Mon, Nov 7, 2022	44.03	44.45	43.01	44.00
7952	NYSE	WTRG	Fri, Nov 4, 2022	43.95	45.01	43.66	44.21
7951	NYSE	WTRG	Thu, Nov 3, 2022	43.20	43.95	42.85	43.82
7950	NYSE	WTRG	Wed, Nov 2, 2022	44.11	44.94	43.60	43.71
7949	NYSE	WTRG	Tue, Nov 1, 2022	44.36	44.55	43.92	44.14
7948	NYSE	WTRG	Mon, Oct 31, 2022	44.10	44.63	43.92	44.22
7947	NYSE	WTRG	Fri, Oct 28, 2022	43.67	44.28	43.57	44.18
7946	NYSE	WTRG	Thu, Oct 27, 2022	43.14	44.12	43.04	43.56
7945	NYSE	WTRG	Wed, Oct 26, 2022	42.61	43.06	42.39	42.64
7944	NYSE	WTRG	Tue, Oct 25, 2022	41.48	42.54	41.39	42.37
7943	NYSE	WTRG	Mon, Oct 24, 2022	41.12	41.61	40.63	41.32
7942	NYSE	WTRG	Fri, Oct 21, 2022	39.99	41.30	39.42	40.89
7941	NYSE	WTRG	Thu, Oct 20, 2022	41.12	41.35	39.54	39.73
7940	NYSE	WTRG	Wed, Oct 19, 2022	41.21	41.60	40.85	41.34
7939	NYSE	WTRG	Tue, Oct 18, 2022	41.58	42.38	41.40	41.75
7938	NYSE	WTRG	Mon, Oct 17, 2022	40.43	41.72	40.43	40.95
7937	NYSE	WTRG	Fri, Oct 14, 2022	40.56	41.02	39.74	39.91
7936	NYSE	WTRG	Thu, Oct 13, 2022	38.77	40.45	38.50	40.27
7935	NYSE	WTRG	Wed, Oct 12, 2022	40.68	40.75	39.37	39.41
7934	NYSE	WTRG	Tue, Oct 11, 2022	40.49	41.18	40.33	40.72
7933	NYSE	WTRG	Mon, Oct 10, 2022	40.58	41.21	40.58	40.63
7932	NYSE	WTRG	Fri, Oct 7, 2022	41.44	41.48	40.31	40.54
7931	NYSE	WTRG	Thu, Oct 6, 2022	42.44	42.44	41.33	41.56
7930	NYSE	WTRG	Wed, Oct 5, 2022	43.25	43.35	42.30	42.68
7929	NYSE	WTRG	Tue, Oct 4, 2022	43.95	44.34	43.27	43.82
7928	NYSE	WTRG	Mon, Oct 3, 2022	42.16	44.27	42.06	43.75
7927	NYSE	WTRG	Fri, Sep 30, 2022	42.67	42.80	41.32	41.38
7926	NYSE	WTRG	Thu, Sep 29, 2022	43.10	43.18	42.19	42.33
7925	NYSE	WTRG	Wed, Sep 28, 2022	43.37	43.85	42.76	43.51
7924	NYSE	WTRG	Tue, Sep 27, 2022	43.72	43.93	42.23	42.75
7923	NYSE	WTRG	Mon, Sep 26, 2022	44.14	44.22	43.22	43.46
7922	NYSE	WTRG	Fri, Sep 23, 2022	44.64	44.67	43.75	44.34
7921	NYSE	WTRG	Thu, Sep 22, 2022	45.26	45.26	44.68	45.06
7920	NYSE	WTRG	Wed, Sep 21, 2022	46.39	46.76	45.28	45.31
7919	NYSE	WTRG	Tue, Sep 20, 2022	45.42	46.37	45.32	45.90
7918	NYSE	WTRG	Mon, Sep 19, 2022	45.43	45.86	44.96	45.83
7917	NYSE	WTRG	Fri, Sep 16, 2022	45.64	46.12	45.54	45.57
7916	NYSE	WTRG	Thu, Sep 15, 2022	46.84	46.89	45.62	45.68
7915	NYSE	WTRG	Wed, Sep 14, 2022	46.88	47.60	46.79	47.02
7914	NYSE	WTRG	Tue, Sep 13, 2022	47.61	47.81	46.87	46.92
7913	NYSE	WTRG	Mon, Sep 12, 2022	47.77	48.42	47.63	48.30
7912	NYSE	WTRG	Fri, Sep 9, 2022	48.62	48.69	47.78	47.81
7911	NYSE	WTRG	Thu, Sep 8, 2022	48.73	49.03	48.45	48.66
7910	NYSE	WTRG	Wed, Sep 7, 2022	49.16	49.52	48.26	48.81
7909	NYSE	WTRG	Tue, Sep 6, 2022	49.39	49.64	48.81	49.06
7908	NYSE	WTRG	Fri, Sep 2, 2022	49.82	50.35	48.92	49.16
7907	NYSE	WTRG	Thu, Sep 1, 2022	49.12	49.78	48.89	49.73
7906	NYSE	WTRG	Wed, Aug 31, 2022	49.58	49.68	49.08	49.15
7905	NYSE	WTRG	Tue, Aug 30, 2022	50.38	50.39	49.20	49.43
7904	NYSE	WTRG	Mon, Aug 29, 2022	50.11	50.66	49.65	50.28
7903	NYSE	WTRG	Fri, Aug 26, 2022	51.29	51.29	50.06	50.28
7902	NYSE	WTRG	Thu, Aug 25, 2022	51.07	51.28	50.65	51.23
7901	NYSE	WTRG	Wed, Aug 24, 2022	50.75	50.95	50.34	50.95
7900	NYSE	WTRG	Tue, Aug 23, 2022	50.87	50.94	50.24	50.66
7899	NYSE	WTRG	Mon, Aug 22, 2022	51.39	51.65	50.82	50.97
7898	NYSE	WTRG	Fri, Aug 19, 2022	52.20	52.27	51.66	51.75
7897	NYSE	WTRG	Thu, Aug 18, 2022	52.10	52.43	51.88	52.29
7896	NYSE	WTRG	Wed, Aug 17, 2022	51.79	52.20	51.56	51.91
7895	NYSE	WTRG	Tue, Aug 16, 2022	52.26	52.34	51.82	51.96
7894	NYSE	WTRG	Mon, Aug 15, 2022	51.77	52.40	51.77	52.37
7893	NYSE	WTRG	Fri, Aug 12, 2022	50.71	51.94	50.59	51.92
7892	NYSE	WTRG	Thu, Aug 11, 2022	51.32	51.55	50.40	50.42
7891	NYSE	WTRG	Wed, Aug 10, 2022	51.49	51.65	51.03	51.23
7890	NYSE	WTRG	Tue, Aug 9, 2022	50.83	51.29	50.81	51.26
7889	NYSE	WTRG	Mon, Aug 8, 2022	50.99	51.49	50.23	50.69
7888	NYSE	WTRG	Fri, Aug 5, 2022	51.53	51.53	50.25	50.73
7887	NYSE	WTRG	Thu, Aug 4, 2022	52.25	52.25	51.35	51.56
7886	NYSE	WTRG	Wed, Aug 3, 2022	51.61	52.03	51.14	51.94
7885	NYSE	WTRG	Tue, Aug 2, 2022	52.07	52.26	51.45	51.59
7884	NYSE	WTRG	Mon, Aug 1, 2022	51.63	52.19	51.60	51.83
7883	NYSE	WTRG	Fri, Jul 29, 2022	51.25	51.99	50.98	51.94
7882	NYSE	WTRG	Thu, Jul 28, 2022	50.25	51.20	50.00	51.16
7881	NYSE	WTRG	Wed, Jul 27, 2022	49.57	50.12	49.48	50.11
7880	NYSE	WTRG	Tue, Jul 26, 2022	49.19	49.76	49.18	49.71
7879	NYSE	WTRG	Mon, Jul 25, 2022	48.88	49.50	48.59	49.37
7878	NYSE	WTRG	Fri, Jul 22, 2022	48.50	49.09	48.25	48.68
7877	NYSE	WTRG	Thu, Jul 21, 2022	47.31	48.23	46.99	48.22
7876	NYSE	WTRG	Wed, Jul 20, 2022	47.56	47.73	47.04	47.35
7875	NYSE	WTRG	Tue, Jul 19, 2022	47.29	47.49	47.02	47.43
7874	NYSE	WTRG	Mon, Jul 18, 2022	47.52	47.57	46.83	46.89
7873	NYSE	WTRG	Fri, Jul 15, 2022	47.12	47.72	46.53	47.52
7872	NYSE	WTRG	Thu, Jul 14, 2022	45.57	46.63	45.47	46.57
7871	NYSE	WTRG	Wed, Jul 13, 2022	45.60	46.72	45.50	46.26
7870	NYSE	WTRG	Tue, Jul 12, 2022	46.34	46.84	45.69	45.81
7869	NYSE	WTRG	Mon, Jul 11, 2022	46.30	46.69	46.00	46.44
7868	NYSE	WTRG	Fri, Jul 8, 2022	47.17	47.23	46.33	46.45
7867	NYSE	WTRG	Thu, Jul 7, 2022	46.77	47.28	46.70	47.10
7866	NYSE	WTRG	Wed, Jul 6, 2022	46.13	47.03	45.83	46.70
7865	NYSE	WTRG	Tue, Jul 5, 2022	47.07	47.07	45.12	46.08
7864	NYSE	WTRG	Fri, Jul 1, 2022	46.22	47.46	46.03	47.44
7863	NYSE	WTRG	Thu, Jun 30, 2022	45.17	46.11	45.00	45.85
7862	NYSE	WTRG	Wed, Jun 29, 2022	45.59	45.85	45.28	45.60
7861	NYSE	WTRG	Tue, Jun 28, 2022	46.25	46.77	45.46	45.57
7860	NYSE	WTRG	Mon, Jun 27, 2022	45.90	46.23	45.70	46.11
7859	NYSE	WTRG	Fri, Jun 24, 2022	45.13	46.23	44.99	45.96
7858	NYSE	WTRG	Thu, Jun 23, 2022	43.30	44.89	42.96	44.87
7857	NYSE	WTRG	Wed, Jun 22, 2022	41.64	43.19	41.64	42.99
7856	NYSE	WTRG	Tue, Jun 21, 2022	41.70	42.30	41.54	42.06
7855	NYSE	WTRG	Fri, Jun 17, 2022	41.53	41.98	40.97	41.58
7854	NYSE	WTRG	Thu, Jun 16, 2022	41.61	41.85	41.23	41.42
7853	NYSE	WTRG	Wed, Jun 15, 2022	42.22	43.08	41.81	42.36
7852	NYSE	WTRG	Tue, Jun 14, 2022	43.10	43.11	41.35	41.84
7851	NYSE	WTRG	Mon, Jun 13, 2022	44.87	45.10	42.97	43.24
7850	NYSE	WTRG	Fri, Jun 10, 2022	45.48	45.97	44.82	45.62
7849	NYSE	WTRG	Thu, Jun 9, 2022	46.66	46.97	45.71	45.75
7848	NYSE	WTRG	Wed, Jun 8, 2022	47.44	47.52	46.42	46.77
7847	NYSE	WTRG	Tue, Jun 7, 2022	46.96	47.69	46.74	47.65
7846	NYSE	WTRG	Mon, Jun 6, 2022	47.66	47.72	47.12	47.13
7845	NYSE	WTRG	Fri, Jun 3, 2022	46.72	47.42	46.60	47.16
7844	NYSE	WTRG	Thu, Jun 2, 2022	46.93	47.07	45.76	47.05
7843	NYSE	WTRG	Wed, Jun 1, 2022	46.47	46.92	46.18	46.68
7842	NYSE	WTRG	Tue, May 31, 2022	46.20	46.52	45.53	46.26
7841	NYSE	WTRG	Fri, May 27, 2022	45.88	46.57	45.76	46.41
7840	NYSE	WTRG	Thu, May 26, 2022	46.34	46.34	45.83	45.85
7839	NYSE	WTRG	Wed, May 25, 2022	45.89	46.23	45.64	46.02
7838	NYSE	WTRG	Tue, May 24, 2022	45.85	46.13	44.81	46.07
7837	NYSE	WTRG	Mon, May 23, 2022	46.51	46.77	45.86	46.04
7836	NYSE	WTRG	Fri, May 20, 2022	45.90	46.14	45.11	46.10
7835	NYSE	WTRG	Thu, May 19, 2022	44.97	45.75	44.53	45.67
7834	NYSE	WTRG	Wed, May 18, 2022	45.88	46.10	44.79	45.01
7833	NYSE	WTRG	Tue, May 17, 2022	45.79	45.99	44.80	45.77
7832	NYSE	WTRG	Mon, May 16, 2022	45.21	46.05	44.86	45.45
7831	NYSE	WTRG	Fri, May 13, 2022	44.28	45.77	44.17	45.35
7830	NYSE	WTRG	Thu, May 12, 2022	42.88	43.76	42.60	43.74
7829	NYSE	WTRG	Wed, May 11, 2022	42.11	43.65	42.10	42.87
7828	NYSE	WTRG	Tue, May 10, 2022	43.47	44.19	42.03	42.26
7827	NYSE	WTRG	Mon, May 9, 2022	44.67	44.77	43.20	43.42
7826	NYSE	WTRG	Fri, May 6, 2022	44.25	44.87	44.08	44.61
7825	NYSE	WTRG	Thu, May 5, 2022	45.44	45.78	44.23	44.58
7824	NYSE	WTRG	Wed, May 4, 2022	44.98	45.67	44.51	45.66
7823	NYSE	WTRG	Tue, May 3, 2022	44.60	45.55	44.33	44.69
7822	NYSE	WTRG	Mon, May 2, 2022	45.04	45.35	44.06	44.40
7821	NYSE	WTRG	Fri, Apr 29, 2022	46.14	46.24	44.66	44.76
7820	NYSE	WTRG	Thu, Apr 28, 2022	45.80	46.71	45.69	46.48
7819	NYSE	WTRG	Wed, Apr 27, 2022	46.00	46.17	45.36	45.52
7818	NYSE	WTRG	Tue, Apr 26, 2022	47.41	47.41	46.20	46.24
7817	NYSE	WTRG	Mon, Apr 25, 2022	48.57	48.57	46.84	47.51
7816	NYSE	WTRG	Fri, Apr 22, 2022	49.11	49.11	48.42	48.51
7815	NYSE	WTRG	Thu, Apr 21, 2022	49.96	50.25	49.12	49.22
7814	NYSE	WTRG	Wed, Apr 20, 2022	49.62	50.35	49.43	49.83
7813	NYSE	WTRG	Tue, Apr 19, 2022	48.94	49.30	48.61	49.23
7812	NYSE	WTRG	Mon, Apr 18, 2022	49.81	49.83	48.28	48.64
7811	NYSE	WTRG	Thu, Apr 14, 2022	50.72	50.90	49.76	49.83
7810	NYSE	WTRG	Wed, Apr 13, 2022	51.22	51.49	50.43	50.53
7809	NYSE	WTRG	Tue, Apr 12, 2022	51.04	51.81	50.81	51.07
7808	NYSE	WTRG	Mon, Apr 11, 2022	51.51	51.70	50.99	51.08
7807	NYSE	WTRG	Fri, Apr 8, 2022	51.82	52.08	51.34	51.47
7806	NYSE	WTRG	Thu, Apr 7, 2022	52.54	52.62	52.08	52.33
7805	NYSE	WTRG	Wed, Apr 6, 2022	51.46	52.48	51.15	52.40
7804	NYSE	WTRG	Tue, Apr 5, 2022	51.21	51.69	51.07	51.58
7803	NYSE	WTRG	Mon, Apr 4, 2022	52.30	52.45	50.82	51.19
7802	NYSE	WTRG	Fri, Apr 1, 2022	51.05	52.61	50.89	52.59
7801	NYSE	WTRG	Thu, Mar 31, 2022	51.72	52.21	51.11	51.13
7800	NYSE	WTRG	Wed, Mar 30, 2022	51.08	51.99	50.90	51.99
7799	NYSE	WTRG	Tue, Mar 29, 2022	50.37	51.25	50.30	51.08
7798	NYSE	WTRG	Mon, Mar 28, 2022	50.00	50.16	49.81	50.04
7797	NYSE	WTRG	Fri, Mar 25, 2022	49.03	49.96	49.03	49.95
7796	NYSE	WTRG	Thu, Mar 24, 2022	48.61	49.10	48.50	48.91
7795	NYSE	WTRG	Wed, Mar 23, 2022	48.14	48.72	47.84	48.49
7794	NYSE	WTRG	Tue, Mar 22, 2022	48.79	48.97	48.19	48.24
7793	NYSE	WTRG	Mon, Mar 21, 2022	48.33	48.83	48.19	48.76
7792	NYSE	WTRG	Fri, Mar 18, 2022	47.70	48.31	47.58	48.08
7791	NYSE	WTRG	Thu, Mar 17, 2022	47.33	47.94	47.20	47.72
7790	NYSE	WTRG	Wed, Mar 16, 2022	47.53	47.92	46.66	47.31
7789	NYSE	WTRG	Tue, Mar 15, 2022	46.94	47.63	46.80	47.54
7788	NYSE	WTRG	Mon, Mar 14, 2022	47.06	47.38	46.38	46.61
7787	NYSE	WTRG	Fri, Mar 11, 2022	47.19	47.76	46.65	46.74
7786	NYSE	WTRG	Thu, Mar 10, 2022	47.41	47.42	46.48	47.15
7785	NYSE	WTRG	Wed, Mar 9, 2022	47.32	47.66	46.79	46.84
7784	NYSE	WTRG	Tue, Mar 8, 2022	48.05	48.31	46.79	46.80
7783	NYSE	WTRG	Mon, Mar 7, 2022	48.89	48.92	47.92	48.07
7782	NYSE	WTRG	Fri, Mar 4, 2022	47.25	48.88	46.78	48.80
7781	NYSE	WTRG	Thu, Mar 3, 2022	47.60	47.96	47.08	47.25
7780	NYSE	WTRG	Wed, Mar 2, 2022	46.59	47.47	46.52	47.27
7779	NYSE	WTRG	Tue, Mar 1, 2022	47.04	47.66	46.19	46.61
7778	NYSE	WTRG	Mon, Feb 28, 2022	47.18	47.87	47.04	47.11
7777	NYSE	WTRG	Fri, Feb 25, 2022	46.74	47.40	46.38	47.37
7776	NYSE	WTRG	Thu, Feb 24, 2022	44.74	46.89	44.71	46.65
7775	NYSE	WTRG	Wed, Feb 23, 2022	45.58	45.93	44.71	44.80
7774	NYSE	WTRG	Tue, Feb 22, 2022	45.25	45.89	45.05	45.40
7773	NYSE	WTRG	Fri, Feb 18, 2022	45.54	46.01	45.28	45.52
7772	NYSE	WTRG	Thu, Feb 17, 2022	45.31	46.12	45.15	45.93
7771	NYSE	WTRG	Wed, Feb 16, 2022	45.30	45.43	44.77	45.19
7770	NYSE	WTRG	Tue, Feb 15, 2022	45.52	45.78	44.99	45.28
7769	NYSE	WTRG	Mon, Feb 14, 2022	45.78	46.26	44.98	45.12
7768	NYSE	WTRG	Fri, Feb 11, 2022	45.77	46.21	45.48	45.78
7767	NYSE	WTRG	Thu, Feb 10, 2022	46.37	46.66	45.52	45.67
7766	NYSE	WTRG	Wed, Feb 9, 2022	47.24	47.51	46.62	46.65
7765	NYSE	WTRG	Tue, Feb 8, 2022	47.11	47.56	47.07	47.17
7764	NYSE	WTRG	Mon, Feb 7, 2022	47.22	47.41	46.87	46.99
7763	NYSE	WTRG	Fri, Feb 4, 2022	47.57	47.83	46.75	47.27
7762	NYSE	WTRG	Thu, Feb 3, 2022	48.61	48.70	47.77	47.98
7761	NYSE	WTRG	Wed, Feb 2, 2022	47.91	48.90	47.83	48.82
7760	NYSE	WTRG	Tue, Feb 1, 2022	48.91	48.93	47.46	47.83
7759	NYSE	WTRG	Mon, Jan 31, 2022	47.29	48.79	47.12	48.74
7758	NYSE	WTRG	Fri, Jan 28, 2022	47.08	47.66	46.32	47.65
7757	NYSE	WTRG	Thu, Jan 27, 2022	48.45	48.92	47.14	47.20
7756	NYSE	WTRG	Wed, Jan 26, 2022	48.06	49.05	47.87	48.11
7755	NYSE	WTRG	Tue, Jan 25, 2022	47.58	48.20	46.76	47.87
7754	NYSE	WTRG	Mon, Jan 24, 2022	48.00	48.25	46.69	47.83
7753	NYSE	WTRG	Fri, Jan 21, 2022	48.07	48.66	48.00	48.13
7752	NYSE	WTRG	Thu, Jan 20, 2022	48.30	49.09	48.09	48.22
7751	NYSE	WTRG	Wed, Jan 19, 2022	48.86	49.23	48.22	48.28
7750	NYSE	WTRG	Tue, Jan 18, 2022	49.10	49.48	48.31	48.47
7749	NYSE	WTRG	Fri, Jan 14, 2022	50.65	50.81	49.23	49.41
7748	NYSE	WTRG	Thu, Jan 13, 2022	50.39	51.13	50.28	50.67
7747	NYSE	WTRG	Wed, Jan 12, 2022	51.21	51.35	50.42	50.63
7746	NYSE	WTRG	Tue, Jan 11, 2022	51.80	52.12	50.80	51.47
7745	NYSE	WTRG	Mon, Jan 10, 2022	51.97	52.13	51.18	51.71
7744	NYSE	WTRG	Fri, Jan 7, 2022	52.03	52.25	51.70	52.18
7743	NYSE	WTRG	Thu, Jan 6, 2022	52.87	53.38	52.19	52.20
7742	NYSE	WTRG	Wed, Jan 5, 2022	52.78	53.50	52.78	52.97
7741	NYSE	WTRG	Tue, Jan 4, 2022	53.03	53.35	52.79	52.87
7740	NYSE	WTRG	Mon, Jan 3, 2022	53.66	53.66	52.46	53.13
7739	NYSE	WTRG	Fri, Dec 31, 2021	53.43	53.93	53.37	53.69
7738	NYSE	WTRG	Thu, Dec 30, 2021	53.57	53.70	53.18	53.48
7737	NYSE	WTRG	Wed, Dec 29, 2021	53.03	53.50	52.81	53.46
7736	NYSE	WTRG	Tue, Dec 28, 2021	52.70	53.13	52.44	53.00
7735	NYSE	WTRG	Mon, Dec 27, 2021	52.29	52.56	51.98	52.55
7734	NYSE	WTRG	Thu, Dec 23, 2021	52.63	52.74	52.09	52.22
7733	NYSE	WTRG	Wed, Dec 22, 2021	52.05	52.61	51.97	52.55
7732	NYSE	WTRG	Tue, Dec 21, 2021	51.71	52.36	51.58	51.97
7731	NYSE	WTRG	Mon, Dec 20, 2021	50.94	51.57	50.92	51.39
7730	NYSE	WTRG	Fri, Dec 17, 2021	50.85	52.01	50.83	51.53
7729	NYSE	WTRG	Thu, Dec 16, 2021	51.23	51.70	50.67	50.98
7728	NYSE	WTRG	Wed, Dec 15, 2021	50.81	51.60	50.67	51.41
7727	NYSE	WTRG	Tue, Dec 14, 2021	50.93	51.26	50.50	50.76
7726	NYSE	WTRG	Mon, Dec 13, 2021	50.27	51.41	50.14	50.98
7725	NYSE	WTRG	Fri, Dec 10, 2021	50.35	50.73	50.26	50.44
7724	NYSE	WTRG	Thu, Dec 9, 2021	50.61	50.68	49.98	50.16
7723	NYSE	WTRG	Wed, Dec 8, 2021	51.00	51.36	50.44	50.51
7722	NYSE	WTRG	Tue, Dec 7, 2021	49.96	50.44	49.69	50.16
7721	NYSE	WTRG	Mon, Dec 6, 2021	48.83	50.02	48.76	49.90
7720	NYSE	WTRG	Fri, Dec 3, 2021	48.79	48.79	47.65	48.48
7719	NYSE	WTRG	Thu, Dec 2, 2021	47.38	48.79	47.38	48.55
7718	NYSE	WTRG	Wed, Dec 1, 2021	47.70	48.69	47.17	47.22
7717	NYSE	WTRG	Tue, Nov 30, 2021	48.27	48.37	47.25	47.27
7716	NYSE	WTRG	Mon, Nov 29, 2021	47.61	48.65	47.28	48.44
7715	NYSE	WTRG	Fri, Nov 26, 2021	47.58	47.94	46.72	47.24
7714	NYSE	WTRG	Wed, Nov 24, 2021	48.12	48.34	47.89	48.01
7713	NYSE	WTRG	Tue, Nov 23, 2021	48.56	48.77	48.17	48.30
7712	NYSE	WTRG	Mon, Nov 22, 2021	48.68	49.29	48.60	48.74
7711	NYSE	WTRG	Fri, Nov 19, 2021	47.53	48.61	47.47	48.57
7710	NYSE	WTRG	Thu, Nov 18, 2021	47.40	47.60	47.02	47.57
7709	NYSE	WTRG	Wed, Nov 17, 2021	47.13	47.39	46.78	47.36
7708	NYSE	WTRG	Tue, Nov 16, 2021	47.59	47.99	47.07	47.29
7707	NYSE	WTRG	Mon, Nov 15, 2021	47.31	47.55	46.98	47.54
7706	NYSE	WTRG	Fri, Nov 12, 2021	47.00	47.32	46.90	47.13
7705	NYSE	WTRG	Thu, Nov 11, 2021	47.45	47.45	46.67	46.93
7704	NYSE	WTRG	Wed, Nov 10, 2021	46.94	47.56	46.94	47.35
7703	NYSE	WTRG	Tue, Nov 9, 2021	47.27	47.60	47.00	46.98
7702	NYSE	WTRG	Mon, Nov 8, 2021	47.82	47.82	46.97	47.44
7701	NYSE	WTRG	Fri, Nov 5, 2021	47.16	47.74	47.16	47.63
7700	NYSE	WTRG	Thu, Nov 4, 2021	47.27	47.53	46.86	47.00
7699	NYSE	WTRG	Wed, Nov 3, 2021	47.19	47.46	46.63	47.26
7698	NYSE	WTRG	Tue, Nov 2, 2021	47.20	47.59	46.74	47.27
7697	NYSE	WTRG	Mon, Nov 1, 2021	46.01	47.08	45.94	47.05
7696	NYSE	WTRG	Fri, Oct 29, 2021	47.39	47.80	46.98	47.07
7695	NYSE	WTRG	Thu, Oct 28, 2021	46.59	47.45	46.46	47.39
7694	NYSE	WTRG	Wed, Oct 27, 2021	47.29	47.49	46.52	46.60
7693	NYSE	WTRG	Tue, Oct 26, 2021	47.16	47.60	46.96	47.02
7692	NYSE	WTRG	Mon, Oct 25, 2021	46.96	47.54	46.75	47.02
7691	NYSE	WTRG	Fri, Oct 22, 2021	46.72	47.33	46.72	46.92
7690	NYSE	WTRG	Thu, Oct 21, 2021	47.18	47.39	46.57	46.61
7689	NYSE	WTRG	Wed, Oct 20, 2021	47.22	48.05	47.14	47.30
7688	NYSE	WTRG	Tue, Oct 19, 2021	47.00	47.47	46.86	47.07
7687	NYSE	WTRG	Mon, Oct 18, 2021	47.08	47.60	46.40	46.72
7686	NYSE	WTRG	Fri, Oct 15, 2021	47.24	47.74	46.97	47.48
7685	NYSE	WTRG	Thu, Oct 14, 2021	46.48	47.22	46.40	47.13
7684	NYSE	WTRG	Wed, Oct 13, 2021	46.24	46.51	45.93	46.42
7683	NYSE	WTRG	Tue, Oct 12, 2021	46.25	46.44	46.09	46.24
7682	NYSE	WTRG	Mon, Oct 11, 2021	46.35	46.48	46.16	46.26
7681	NYSE	WTRG	Fri, Oct 8, 2021	46.89	46.89	45.76	46.36
7680	NYSE	WTRG	Thu, Oct 7, 2021	46.98	47.38	46.78	46.95
7679	NYSE	WTRG	Wed, Oct 6, 2021	46.46	46.96	46.15	46.96
7678	NYSE	WTRG	Tue, Oct 5, 2021	46.94	47.20	46.66	46.83
7677	NYSE	WTRG	Mon, Oct 4, 2021	46.22	47.16	46.09	46.92
7676	NYSE	WTRG	Fri, Oct 1, 2021	46.28	46.80	45.81	46.25
7675	NYSE	WTRG	Thu, Sep 30, 2021	47.08	47.11	46.08	46.08
7674	NYSE	WTRG	Wed, Sep 29, 2021	46.43	47.24	46.42	46.83
7673	NYSE	WTRG	Tue, Sep 28, 2021	46.27	46.51	46.06	46.30
7672	NYSE	WTRG	Mon, Sep 27, 2021	47.03	47.50	46.44	46.48
7671	NYSE	WTRG	Fri, Sep 24, 2021	47.18	47.40	46.94	47.17
7670	NYSE	WTRG	Thu, Sep 23, 2021	47.32	47.50	46.96	47.10
7669	NYSE	WTRG	Wed, Sep 22, 2021	47.02	47.50	46.82	47.08
7668	NYSE	WTRG	Tue, Sep 21, 2021	47.67	47.91	46.95	47.10
7667	NYSE	WTRG	Mon, Sep 20, 2021	46.26	47.48	46.26	47.35
7666	NYSE	WTRG	Fri, Sep 17, 2021	46.79	46.86	46.25	46.44
7665	NYSE	WTRG	Thu, Sep 16, 2021	47.56	47.73	46.79	46.82
7664	NYSE	WTRG	Wed, Sep 15, 2021	47.61	47.63	47.04	47.39
7663	NYSE	WTRG	Tue, Sep 14, 2021	48.08	48.17	47.46	47.62
7662	NYSE	WTRG	Mon, Sep 13, 2021	48.92	48.99	47.53	47.80
7661	NYSE	WTRG	Fri, Sep 10, 2021	50.14	50.14	48.49	48.51
7660	NYSE	WTRG	Thu, Sep 9, 2021	50.39	50.64	50.12	50.12
7659	NYSE	WTRG	Wed, Sep 8, 2021	49.00	50.60	48.85	50.54
7658	NYSE	WTRG	Tue, Sep 7, 2021	49.24	49.41	48.66	48.99
7657	NYSE	WTRG	Fri, Sep 3, 2021	50.14	50.21	49.41	49.43
7656	NYSE	WTRG	Thu, Sep 2, 2021	50.46	50.59	50.03	50.37
7655	NYSE	WTRG	Wed, Sep 1, 2021	49.83	50.72	49.70	50.40
7654	NYSE	WTRG	Tue, Aug 31, 2021	50.07	50.18	49.56	49.63
7653	NYSE	WTRG	Mon, Aug 30, 2021	48.93	50.14	48.83	49.96
7652	NYSE	WTRG	Fri, Aug 27, 2021	48.76	49.14	48.66	48.71
7651	NYSE	WTRG	Thu, Aug 26, 2021	48.68	48.86	48.46	48.65
7650	NYSE	WTRG	Wed, Aug 25, 2021	48.75	49.01	48.52	48.76
7649	NYSE	WTRG	Tue, Aug 24, 2021	48.44	48.77	47.74	48.71
7648	NYSE	WTRG	Mon, Aug 23, 2021	49.28	49.29	48.40	48.44
7647	NYSE	WTRG	Fri, Aug 20, 2021	48.95	49.24	48.50	49.13
7646	NYSE	WTRG	Thu, Aug 19, 2021	48.75	49.18	48.60	48.80
7645	NYSE	WTRG	Wed, Aug 18, 2021	49.34	49.41	48.66	48.85
7644	NYSE	WTRG	Tue, Aug 17, 2021	49.44	49.47	48.82	49.34
7643	NYSE	WTRG	Mon, Aug 16, 2021	49.35	49.66	49.16	49.57
7642	NYSE	WTRG	Fri, Aug 13, 2021	48.55	49.31	48.32	49.27
7641	NYSE	WTRG	Thu, Aug 12, 2021	48.91	49.04	48.44	48.63
7640	NYSE	WTRG	Wed, Aug 11, 2021	49.86	49.86	48.93	48.85
7639	NYSE	WTRG	Tue, Aug 10, 2021	49.76	49.97	49.51	49.65
7638	NYSE	WTRG	Mon, Aug 9, 2021	50.52	50.57	49.79	50.02
7637	NYSE	WTRG	Fri, Aug 6, 2021	51.36	51.42	50.45	50.51
7636	NYSE	WTRG	Thu, Aug 5, 2021	49.82	51.16	49.43	51.15
7635	NYSE	WTRG	Wed, Aug 4, 2021	49.23	49.88	48.85	49.82
7634	NYSE	WTRG	Tue, Aug 3, 2021	49.47	49.97	49.30	49.65
7633	NYSE	WTRG	Mon, Aug 2, 2021	49.34	49.49	49.00	49.47
7632	NYSE	WTRG	Fri, Jul 30, 2021	49.56	49.97	49.09	49.12
7631	NYSE	WTRG	Thu, Jul 29, 2021	49.77	49.92	49.39	49.65
7630	NYSE	WTRG	Wed, Jul 28, 2021	49.69	49.91	49.32	49.73
7629	NYSE	WTRG	Tue, Jul 27, 2021	48.76	49.80	48.52	49.57
7628	NYSE	WTRG	Mon, Jul 26, 2021	48.44	48.86	48.22	48.78
7627	NYSE	WTRG	Fri, Jul 23, 2021	47.41	48.68	47.41	48.65
7626	NYSE	WTRG	Thu, Jul 22, 2021	47.49	47.70	47.25	47.41
7625	NYSE	WTRG	Wed, Jul 21, 2021	47.92	48.35	47.47	47.49
7624	NYSE	WTRG	Tue, Jul 20, 2021	47.58	48.61	47.49	47.93
7623	NYSE	WTRG	Mon, Jul 19, 2021	48.02	48.20	46.94	47.43
7622	NYSE	WTRG	Fri, Jul 16, 2021	47.94	48.54	47.64	48.26
7621	NYSE	WTRG	Thu, Jul 15, 2021	46.89	47.69	46.84	47.65
7620	NYSE	WTRG	Wed, Jul 14, 2021	47.32	47.40	46.97	47.13
7619	NYSE	WTRG	Tue, Jul 13, 2021	47.23	47.64	47.05	47.09
7618	NYSE	WTRG	Mon, Jul 12, 2021	47.72	48.19	47.39	47.55
7617	NYSE	WTRG	Fri, Jul 9, 2021	47.78	47.98	47.44	47.94
7616	NYSE	WTRG	Thu, Jul 8, 2021	47.92	48.34	47.29	47.51
7615	NYSE	WTRG	Wed, Jul 7, 2021	47.35	48.35	47.18	48.26
7614	NYSE	WTRG	Tue, Jul 6, 2021	47.19	47.59	46.76	47.47
7613	NYSE	WTRG	Fri, Jul 2, 2021	46.54	47.30	46.42	47.22
7612	NYSE	WTRG	Thu, Jul 1, 2021	45.73	46.77	45.67	46.49
7611	NYSE	WTRG	Wed, Jun 30, 2021	46.12	46.38	45.69	45.70
7610	NYSE	WTRG	Tue, Jun 29, 2021	46.73	47.23	46.11	46.12
7609	NYSE	WTRG	Mon, Jun 28, 2021	46.98	47.52	46.82	46.90
7608	NYSE	WTRG	Fri, Jun 25, 2021	46.15	46.93	46.10	46.82
7607	NYSE	WTRG	Thu, Jun 24, 2021	46.31	46.31	45.79	46.15
7606	NYSE	WTRG	Wed, Jun 23, 2021	46.71	46.93	45.97	46.05
7605	NYSE	WTRG	Tue, Jun 22, 2021	47.32	47.49	46.71	46.82
7604	NYSE	WTRG	Mon, Jun 21, 2021	46.64	47.69	46.05	47.50
7603	NYSE	WTRG	Fri, Jun 18, 2021	48.60	48.60	46.57	46.63
7602	NYSE	WTRG	Thu, Jun 17, 2021	48.09	48.85	47.94	48.77
7601	NYSE	WTRG	Wed, Jun 16, 2021	49.12	49.36	47.90	48.07
7600	NYSE	WTRG	Tue, Jun 15, 2021	48.77	49.31	48.54	49.09
7599	NYSE	WTRG	Mon, Jun 14, 2021	48.97	49.05	48.16	48.66
7598	NYSE	WTRG	Fri, Jun 11, 2021	48.16	48.93	48.00	48.86
7597	NYSE	WTRG	Thu, Jun 10, 2021	47.63	48.05	47.49	48.01
7596	NYSE	WTRG	Wed, Jun 9, 2021	47.36	47.63	47.20	47.51
7595	NYSE	WTRG	Tue, Jun 8, 2021	47.73	47.79	47.17	47.26
7594	NYSE	WTRG	Mon, Jun 7, 2021	47.35	47.69	47.23	47.55
7593	NYSE	WTRG	Fri, Jun 4, 2021	47.29	47.63	47.11	47.35
7592	NYSE	WTRG	Thu, Jun 3, 2021	47.17	47.44	46.88	47.16
7591	NYSE	WTRG	Wed, Jun 2, 2021	47.40	47.44	46.93	47.19
7590	NYSE	WTRG	Tue, Jun 1, 2021	48.01	48.15	47.35	47.42
7589	NYSE	WTRG	Fri, May 28, 2021	47.92	48.20	47.57	47.80
7588	NYSE	WTRG	Thu, May 27, 2021	47.80	48.37	47.41	47.59
7587	NYSE	WTRG	Wed, May 26, 2021	47.25	47.75	46.85	47.63
7586	NYSE	WTRG	Tue, May 25, 2021	47.55	47.55	47.08	47.26
7585	NYSE	WTRG	Mon, May 24, 2021	47.08	47.64	47.08	47.50
7584	NYSE	WTRG	Fri, May 21, 2021	46.93	47.30	46.60	47.03
7583	NYSE	WTRG	Thu, May 20, 2021	46.30	47.17	46.30	46.86
7582	NYSE	WTRG	Wed, May 19, 2021	45.94	46.45	45.77	46.42
7581	NYSE	WTRG	Tue, May 18, 2021	45.95	46.61	45.63	46.26
7580	NYSE	WTRG	Mon, May 17, 2021	46.41	46.63	46.08	46.20
7579	NYSE	WTRG	Fri, May 14, 2021	46.23	46.62	46.05	46.38
7578	NYSE	WTRG	Thu, May 13, 2021	45.14	46.13	44.92	45.94
7577	NYSE	WTRG	Wed, May 12, 2021	46.64	46.64	45.29	45.10
7576	NYSE	WTRG	Tue, May 11, 2021	46.64	46.98	45.92	46.73
7575	NYSE	WTRG	Mon, May 10, 2021	46.88	47.08	46.44	46.76
7574	NYSE	WTRG	Fri, May 7, 2021	46.13	47.08	46.13	46.64
7573	NYSE	WTRG	Thu, May 6, 2021	45.91	46.91	45.71	46.29
7572	NYSE	WTRG	Wed, May 5, 2021	46.85	45.83	45.00	45.76
7571	NYSE	WTRG	Tue, May 4, 2021	46.91	47.30	46.50	46.93
7570	NYSE	WTRG	Mon, May 3, 2021	47.10	47.56	46.61	47.03
7569	NYSE	WTRG	Fri, Apr 30, 2021	46.94	47.17	46.56	47.13
7568	NYSE	WTRG	Thu, Apr 29, 2021	46.74	47.30	46.60	46.80
7567	NYSE	WTRG	Wed, Apr 28, 2021	46.80	47.03	46.54	46.60
7566	NYSE	WTRG	Tue, Apr 27, 2021	47.29	47.52	46.59	46.70
7565	NYSE	WTRG	Mon, Apr 26, 2021	48.17	48.17	47.32	47.56
7564	NYSE	WTRG	Fri, Apr 23, 2021	47.96	48.41	47.77	47.97
7563	NYSE	WTRG	Thu, Apr 22, 2021	47.82	48.49	47.63	47.88
7562	NYSE	WTRG	Wed, Apr 21, 2021	47.97	48.10	47.42	47.84
7561	NYSE	WTRG	Tue, Apr 20, 2021	47.40	48.18	47.38	47.84
7560	NYSE	WTRG	Mon, Apr 19, 2021	47.21	47.62	46.96	47.36
7559	NYSE	WTRG	Fri, Apr 16, 2021	47.42	47.46	47.03	47.24
7558	NYSE	WTRG	Thu, Apr 15, 2021	46.87	47.37	46.80	47.12
7557	NYSE	WTRG	Wed, Apr 14, 2021	46.70	47.09	46.44	46.87
7556	NYSE	WTRG	Tue, Apr 13, 2021	45.59	46.91	45.59	46.66
7555	NYSE	WTRG	Mon, Apr 12, 2021	45.39	46.07	45.38	45.83
7554	NYSE	WTRG	Fri, Apr 9, 2021	45.56	45.65	45.25	45.45
7553	NYSE	WTRG	Thu, Apr 8, 2021	45.76	45.90	45.13	45.33
7552	NYSE	WTRG	Wed, Apr 7, 2021	45.76	45.95	45.27	45.65
7551	NYSE	WTRG	Tue, Apr 6, 2021	45.49	45.89	45.19	45.66
7550	NYSE	WTRG	Mon, Apr 5, 2021	44.98	45.81	44.90	45.70
7549	NYSE	WTRG	Thu, Apr 1, 2021	44.95	45.19	44.51	44.72
7548	NYSE	WTRG	Wed, Mar 31, 2021	44.32	44.95	44.13	44.75
7547	NYSE	WTRG	Tue, Mar 30, 2021	44.42	44.61	43.86	44.15
7546	NYSE	WTRG	Mon, Mar 29, 2021	44.13	44.92	43.95	44.64
7545	NYSE	WTRG	Fri, Mar 26, 2021	44.04	44.23	43.46	44.20
7544	NYSE	WTRG	Thu, Mar 25, 2021	43.42	44.13	43.04	44.10
7543	NYSE	WTRG	Wed, Mar 24, 2021	43.48	43.82	43.25	43.35
7542	NYSE	WTRG	Tue, Mar 23, 2021	42.31	43.63	42.31	43.39
7541	NYSE	WTRG	Mon, Mar 22, 2021	42.19	42.60	41.92	42.50
7540	NYSE	WTRG	Fri, Mar 19, 2021	42.78	43.02	41.79	42.45
7539	NYSE	WTRG	Thu, Mar 18, 2021	43.20	43.38	42.46	42.46
7538	NYSE	WTRG	Wed, Mar 17, 2021	43.54	43.74	43.16	43.39
7537	NYSE	WTRG	Tue, Mar 16, 2021	44.03	44.15	43.38	43.67
7536	NYSE	WTRG	Mon, Mar 15, 2021	43.78	44.42	43.42	43.98
7535	NYSE	WTRG	Fri, Mar 12, 2021	42.76	43.62	42.59	43.50
7534	NYSE	WTRG	Thu, Mar 11, 2021	42.49	42.90	42.10	42.38
7533	NYSE	WTRG	Wed, Mar 10, 2021	42.37	42.98	42.00	42.39
7532	NYSE	WTRG	Tue, Mar 9, 2021	41.89	42.39	41.64	42.13
7531	NYSE	WTRG	Mon, Mar 8, 2021	42.59	42.65	41.62	41.73
7530	NYSE	WTRG	Fri, Mar 5, 2021	41.80	42.68	41.46	42.63
7529	NYSE	WTRG	Thu, Mar 4, 2021	41.50	42.37	41.11	41.50
7528	NYSE	WTRG	Wed, Mar 3, 2021	42.49	42.71	41.46	41.50
7527	NYSE	WTRG	Tue, Mar 2, 2021	42.84	43.05	42.17	42.66
7526	NYSE	WTRG	Mon, Mar 1, 2021	43.05	43.39	42.70	43.01
7525	NYSE	WTRG	Fri, Feb 26, 2021	43.32	43.61	42.01	42.06
7524	NYSE	WTRG	Thu, Feb 25, 2021	44.49	45.16	43.05	43.25
7523	NYSE	WTRG	Wed, Feb 24, 2021	44.59	44.80	44.04	44.09
7522	NYSE	WTRG	Tue, Feb 23, 2021	45.09	45.54	44.66	44.77
7521	NYSE	WTRG	Mon, Feb 22, 2021	45.26	45.81	44.19	44.74
7520	NYSE	WTRG	Fri, Feb 19, 2021	45.78	46.03	45.39	45.57
7519	NYSE	WTRG	Thu, Feb 18, 2021	45.37	45.86	45.27	45.65
7518	NYSE	WTRG	Wed, Feb 17, 2021	45.97	46.01	45.29	45.39
7517	NYSE	WTRG	Tue, Feb 16, 2021	46.50	46.76	45.88	46.00
7516	NYSE	WTRG	Fri, Feb 12, 2021	47.63	47.83	46.28	46.66
7515	NYSE	WTRG	Thu, Feb 11, 2021	48.27	48.46	47.47	47.90
7514	NYSE	WTRG	Wed, Feb 10, 2021	48.28	48.51	47.86	48.14
7513	NYSE	WTRG	Tue, Feb 9, 2021	47.68	48.27	47.68	47.97
7512	NYSE	WTRG	Mon, Feb 8, 2021	48.32	48.32	47.30	47.86
7511	NYSE	WTRG	Fri, Feb 5, 2021	47.80	48.27	47.59	48.13
7510	NYSE	WTRG	Thu, Feb 4, 2021	47.58	47.89	47.38	47.73
7509	NYSE	WTRG	Wed, Feb 3, 2021	47.50	47.77	47.12	47.75
7508	NYSE	WTRG	Tue, Feb 2, 2021	47.29	48.05	46.98	47.58
7507	NYSE	WTRG	Mon, Feb 1, 2021	46.74	47.64	46.45	47.12
7506	NYSE	WTRG	Fri, Jan 29, 2021	45.88	46.69	45.40	46.30
7505	NYSE	WTRG	Thu, Jan 28, 2021	46.26	47.77	46.02	46.17
7504	NYSE	WTRG	Wed, Jan 27, 2021	45.48	46.55	45.32	45.86
7503	NYSE	WTRG	Tue, Jan 26, 2021	45.37	46.24	45.23	45.75
7502	NYSE	WTRG	Mon, Jan 25, 2021	45.34	46.31	45.25	45.49
7501	NYSE	WTRG	Fri, Jan 22, 2021	45.80	45.95	45.37	45.46
7500	NYSE	WTRG	Thu, Jan 21, 2021	46.71	47.07	45.95	46.01
7499	NYSE	WTRG	Wed, Jan 20, 2021	46.61	46.97	46.20	46.81
7498	NYSE	WTRG	Tue, Jan 19, 2021	46.71	47.10	46.31	46.80
7497	NYSE	WTRG	Fri, Jan 15, 2021	45.26	46.22	45.03	46.15
7496	NYSE	WTRG	Thu, Jan 14, 2021	47.02	47.22	45.38	45.52
7495	NYSE	WTRG	Wed, Jan 13, 2021	46.69	47.22	46.47	46.88
7494	NYSE	WTRG	Tue, Jan 12, 2021	48.05	48.57	46.39	46.64
7493	NYSE	WTRG	Mon, Jan 11, 2021	48.37	48.84	47.74	48.18
7492	NYSE	WTRG	Fri, Jan 8, 2021	47.65	48.76	47.45	48.72
7491	NYSE	WTRG	Thu, Jan 7, 2021	48.15	48.21	47.06	47.48
7490	NYSE	WTRG	Wed, Jan 6, 2021	47.17	48.89	47.00	48.04
7489	NYSE	WTRG	Tue, Jan 5, 2021	46.32	46.89	45.91	46.81
7488	NYSE	WTRG	Mon, Jan 4, 2021	47.33	47.33	45.85	46.19
7487	NYSE	WTRG	Thu, Dec 31, 2020	46.48	47.42	46.31	47.29
7486	NYSE	WTRG	Wed, Dec 30, 2020	46.05	47.20	46.05	46.56
7485	NYSE	WTRG	Tue, Dec 29, 2020	46.42	46.72	45.89	46.11
7484	NYSE	WTRG	Mon, Dec 28, 2020	45.69	46.19	45.51	46.08
7483	NYSE	WTRG	Thu, Dec 24, 2020	45.71	45.71	45.01	45.47
7482	NYSE	WTRG	Wed, Dec 23, 2020	45.51	46.18	45.35	45.41
7481	NYSE	WTRG	Tue, Dec 22, 2020	45.24	45.66	44.81	45.24
7480	NYSE	WTRG	Mon, Dec 21, 2020	45.19	45.33	44.12	45.27
7479	NYSE	WTRG	Fri, Dec 18, 2020	47.20	47.65	45.60	45.90
7478	NYSE	WTRG	Thu, Dec 17, 2020	47.46	47.94	46.70	46.86
7477	NYSE	WTRG	Wed, Dec 16, 2020	48.81	48.81	47.29	47.35
7476	NYSE	WTRG	Tue, Dec 15, 2020	47.14	48.56	47.01	48.55
7475	NYSE	WTRG	Mon, Dec 14, 2020	47.85	48.29	47.01	47.07
7474	NYSE	WTRG	Fri, Dec 11, 2020	47.59	48.19	47.12	47.59
7473	NYSE	WTRG	Thu, Dec 10, 2020	47.66	48.06	47.15	48.02
7472	NYSE	WTRG	Wed, Dec 9, 2020	47.15	47.75	46.99	47.70
7471	NYSE	WTRG	Tue, Dec 8, 2020	47.00	47.37	46.88	47.04
7470	NYSE	WTRG	Mon, Dec 7, 2020	47.43	47.52	46.93	47.28
7469	NYSE	WTRG	Fri, Dec 4, 2020	48.01	48.71	47.23	47.56
7468	NYSE	WTRG	Thu, Dec 3, 2020	47.21	48.27	46.82	48.02
7467	NYSE	WTRG	Wed, Dec 2, 2020	46.68	47.39	46.10	47.37
7466	NYSE	WTRG	Tue, Dec 1, 2020	45.84	46.80	45.35	46.72
7465	NYSE	WTRG	Mon, Nov 30, 2020	45.61	46.11	45.22	45.28
7464	NYSE	WTRG	Fri, Nov 27, 2020	46.00	46.37	45.66	45.79
7463	NYSE	WTRG	Wed, Nov 25, 2020	45.93	46.52	45.65	46.28
7462	NYSE	WTRG	Tue, Nov 24, 2020	45.00	45.95	44.83	45.65
7461	NYSE	WTRG	Mon, Nov 23, 2020	43.92	44.65	43.73	44.41
7460	NYSE	WTRG	Fri, Nov 20, 2020	42.89	43.99	42.85	43.73
7459	NYSE	WTRG	Thu, Nov 19, 2020	43.13	43.28	42.60	43.06
7458	NYSE	WTRG	Wed, Nov 18, 2020	45.07	45.07	43.16	43.18
7457	NYSE	WTRG	Tue, Nov 17, 2020	45.33	45.47	44.76	44.88
7456	NYSE	WTRG	Mon, Nov 16, 2020	45.02	45.81	44.82	45.80
7455	NYSE	WTRG	Fri, Nov 13, 2020	44.93	45.11	44.50	44.71
7454	NYSE	WTRG	Thu, Nov 12, 2020	45.71	45.97	43.77	44.80
7453	NYSE	WTRG	Wed, Nov 11, 2020	46.74	46.78	45.87	46.12
7452	NYSE	WTRG	Tue, Nov 10, 2020	45.17	46.55	45.13	46.34
7451	NYSE	WTRG	Mon, Nov 9, 2020	44.84	46.60	44.84	44.93
7450	NYSE	WTRG	Fri, Nov 6, 2020	42.41	43.22	42.13	43.06
7449	NYSE	WTRG	Thu, Nov 5, 2020	41.71	42.73	41.48	42.23
7448	NYSE	WTRG	Wed, Nov 4, 2020	42.65	43.65	41.04	41.19
7447	NYSE	WTRG	Tue, Nov 3, 2020	42.48	43.11	42.17	42.33
7446	NYSE	WTRG	Mon, Nov 2, 2020	41.76	42.32	41.52	41.83
7445	NYSE	WTRG	Fri, Oct 30, 2020	41.75	42.03	41.05	41.20
7444	NYSE	WTRG	Thu, Oct 29, 2020	42.20	42.78	41.30	41.95
7443	NYSE	WTRG	Wed, Oct 28, 2020	42.88	43.38	42.26	42.39
7442	NYSE	WTRG	Tue, Oct 27, 2020	44.09	44.12	43.45	43.46
7441	NYSE	WTRG	Mon, Oct 26, 2020	44.25	44.36	43.50	43.90
7440	NYSE	WTRG	Fri, Oct 23, 2020	44.11	44.60	44.07	44.50
7439	NYSE	WTRG	Thu, Oct 22, 2020	42.81	44.05	42.81	44.00
7438	NYSE	WTRG	Wed, Oct 21, 2020	42.04	42.88	41.99	42.57
7437	NYSE	WTRG	Tue, Oct 20, 2020	42.31	42.39	41.94	42.10
7436	NYSE	WTRG	Mon, Oct 19, 2020	41.72	42.14	41.49	41.55
7435	NYSE	WTRG	Fri, Oct 16, 2020	41.72	42.03	41.31	41.85
7434	NYSE	WTRG	Thu, Oct 15, 2020	41.32	41.82	41.07	41.47
7433	NYSE	WTRG	Wed, Oct 14, 2020	41.95	42.41	41.06	41.59
7432	NYSE	WTRG	Tue, Oct 13, 2020	41.99	42.31	41.73	42.10
7431	NYSE	WTRG	Mon, Oct 12, 2020	41.55	42.65	41.55	42.25
7430	NYSE	WTRG	Fri, Oct 9, 2020	41.83	42.05	41.50	41.64
7429	NYSE	WTRG	Thu, Oct 8, 2020	41.33	41.87	41.21	41.71
7428	NYSE	WTRG	Wed, Oct 7, 2020	41.25	41.48	40.83	41.03
7427	NYSE	WTRG	Tue, Oct 6, 2020	41.62	41.80	40.97	41.13
7426	NYSE	WTRG	Mon, Oct 5, 2020	41.63	41.97	41.37	41.78
7425	NYSE	WTRG	Fri, Oct 2, 2020	40.58	42.03	40.34	41.66
7424	NYSE	WTRG	Thu, Oct 1, 2020	40.21	40.90	40.21	40.83
7423	NYSE	WTRG	Wed, Sep 30, 2020	39.98	40.36	39.74	40.25
7422	NYSE	WTRG	Tue, Sep 29, 2020	39.84	40.20	39.56	39.78
7421	NYSE	WTRG	Mon, Sep 28, 2020	39.92	40.40	39.78	39.93
7420	NYSE	WTRG	Fri, Sep 25, 2020	38.97	39.72	38.78	39.57
7419	NYSE	WTRG	Thu, Sep 24, 2020	38.32	39.45	38.28	39.05
7418	NYSE	WTRG	Wed, Sep 23, 2020	39.40	39.52	38.47	38.53
7417	NYSE	WTRG	Tue, Sep 22, 2020	39.35	40.05	39.18	39.39
7416	NYSE	WTRG	Mon, Sep 21, 2020	38.86	39.56	38.84	39.31
7415	NYSE	WTRG	Fri, Sep 18, 2020	40.19	40.36	39.14	39.19
7414	NYSE	WTRG	Thu, Sep 17, 2020	39.30	40.34	38.91	39.77
7413	NYSE	WTRG	Wed, Sep 16, 2020	39.41	40.13	39.35	39.60
7412	NYSE	WTRG	Tue, Sep 15, 2020	40.19	40.27	39.17	39.41
7411	NYSE	WTRG	Mon, Sep 14, 2020	40.54	40.82	39.68	39.82
7410	NYSE	WTRG	Fri, Sep 11, 2020	39.45	39.80	39.10	39.35
7409	NYSE	WTRG	Thu, Sep 10, 2020	39.75	39.82	39.20	39.22
7408	NYSE	WTRG	Wed, Sep 9, 2020	40.15	40.83	39.56	39.94
7407	NYSE	WTRG	Tue, Sep 8, 2020	41.50	41.54	39.45	39.95
7406	NYSE	WTRG	Fri, Sep 4, 2020	42.16	42.44	40.85	41.59
7405	NYSE	WTRG	Thu, Sep 3, 2020	42.29	43.02	41.69	41.99
7404	NYSE	WTRG	Wed, Sep 2, 2020	41.89	42.52	41.64	42.21
7403	NYSE	WTRG	Tue, Sep 1, 2020	42.70	42.83	41.56	41.91
7402	NYSE	WTRG	Mon, Aug 31, 2020	42.98	43.18	42.48	42.50
7401	NYSE	WTRG	Fri, Aug 28, 2020	42.55	42.64	42.06	42.62
7400	NYSE	WTRG	Thu, Aug 27, 2020	42.72	43.12	42.26	42.40
7399	NYSE	WTRG	Wed, Aug 26, 2020	43.15	43.43	42.60	42.62
7398	NYSE	WTRG	Tue, Aug 25, 2020	43.69	43.69	43.23	43.28
7397	NYSE	WTRG	Mon, Aug 24, 2020	43.24	43.65	42.81	43.60
7396	NYSE	WTRG	Fri, Aug 21, 2020	43.51	43.78	43.03	43.20
7395	NYSE	WTRG	Thu, Aug 20, 2020	43.75	44.02	43.31	43.61
7394	NYSE	WTRG	Wed, Aug 19, 2020	45.00	45.00	43.95	43.97
7393	NYSE	WTRG	Tue, Aug 18, 2020	44.84	45.10	44.25	44.70
7392	NYSE	WTRG	Mon, Aug 17, 2020	45.41	45.47	44.66	44.75
7391	NYSE	WTRG	Fri, Aug 14, 2020	45.01	45.72	44.95	45.35
7390	NYSE	WTRG	Thu, Aug 13, 2020	45.58	45.78	44.84	45.31
7389	NYSE	WTRG	Wed, Aug 12, 2020	46.09	46.44	45.85	45.77
7388	NYSE	WTRG	Tue, Aug 11, 2020	46.04	46.58	45.59	45.68
7387	NYSE	WTRG	Mon, Aug 10, 2020	47.71	48.14	47.47	47.81
7386	NYSE	WTRG	Fri, Aug 7, 2020	45.63	47.45	45.41	47.27
7385	NYSE	WTRG	Thu, Aug 6, 2020	45.00	45.65	44.59	45.56
7384	NYSE	WTRG	Wed, Aug 5, 2020	45.10	45.62	44.69	44.69
7383	NYSE	WTRG	Tue, Aug 4, 2020	44.64	45.17	44.46	45.09
7382	NYSE	WTRG	Mon, Aug 3, 2020	45.32	45.40	44.61	44.93
7381	NYSE	WTRG	Fri, Jul 31, 2020	45.54	46.16	44.45	45.35
7380	NYSE	WTRG	Thu, Jul 30, 2020	45.43	45.76	44.64	45.55
7379	NYSE	WTRG	Wed, Jul 29, 2020	45.65	46.03	45.46	45.87
7378	NYSE	WTRG	Tue, Jul 28, 2020	45.27	45.86	45.15	45.54
7377	NYSE	WTRG	Mon, Jul 27, 2020	45.60	45.67	45.05	45.26
7376	NYSE	WTRG	Fri, Jul 24, 2020	45.95	46.42	45.41	45.70
7375	NYSE	WTRG	Thu, Jul 23, 2020	45.54	46.30	45.54	45.88
7374	NYSE	WTRG	Wed, Jul 22, 2020	44.51	45.76	44.34	45.71
7373	NYSE	WTRG	Tue, Jul 21, 2020	44.45	44.98	44.36	44.70
7372	NYSE	WTRG	Mon, Jul 20, 2020	44.59	44.79	44.15	44.41
7371	NYSE	WTRG	Fri, Jul 17, 2020	44.00	44.81	44.00	44.71
7370	NYSE	WTRG	Thu, Jul 16, 2020	43.17	44.16	42.87	43.88
7369	NYSE	WTRG	Wed, Jul 15, 2020	43.56	43.94	43.00	43.04
7368	NYSE	WTRG	Tue, Jul 14, 2020	43.36	43.70	42.48	43.38
7367	NYSE	WTRG	Mon, Jul 13, 2020	43.41	44.08	43.11	43.37
7366	NYSE	WTRG	Fri, Jul 10, 2020	42.59	43.29	42.38	43.28
7365	NYSE	WTRG	Thu, Jul 9, 2020	42.74	42.83	41.90	42.53
7364	NYSE	WTRG	Wed, Jul 8, 2020	42.75	43.31	42.71	43.10
7363	NYSE	WTRG	Tue, Jul 7, 2020	43.28	43.37	42.68	42.90
7362	NYSE	WTRG	Mon, Jul 6, 2020	44.00	44.56	43.45	43.68
7361	NYSE	WTRG	Thu, Jul 2, 2020	43.71	43.94	43.33	43.44
7360	NYSE	WTRG	Wed, Jul 1, 2020	42.24	43.56	42.16	43.31
7359	NYSE	WTRG	Tue, Jun 30, 2020	41.71	42.49	41.53	42.24
7358	NYSE	WTRG	Mon, Jun 29, 2020	41.59	41.88	41.15	41.67
7357	NYSE	WTRG	Fri, Jun 26, 2020	40.65	41.46	40.49	41.14
7356	NYSE	WTRG	Thu, Jun 25, 2020	41.03	41.22	40.04	40.74
7355	NYSE	WTRG	Wed, Jun 24, 2020	41.45	42.00	41.03	41.43
7354	NYSE	WTRG	Tue, Jun 23, 2020	42.37	42.91	41.51	41.64
7353	NYSE	WTRG	Mon, Jun 22, 2020	42.00	42.42	41.42	41.98
7352	NYSE	WTRG	Fri, Jun 19, 2020	43.91	44.54	42.01	42.01
7351	NYSE	WTRG	Thu, Jun 18, 2020	43.33	43.90	42.83	43.60
7350	NYSE	WTRG	Wed, Jun 17, 2020	43.99	44.10	43.37	43.59
7349	NYSE	WTRG	Tue, Jun 16, 2020	45.59	45.84	43.85	43.98
7348	NYSE	WTRG	Mon, Jun 15, 2020	43.11	45.26	42.62	44.67
7347	NYSE	WTRG	Fri, Jun 12, 2020	44.59	44.66	43.24	43.97
7346	NYSE	WTRG	Thu, Jun 11, 2020	44.86	45.03	43.38	43.54
7345	NYSE	WTRG	Wed, Jun 10, 2020	46.20	46.77	45.35	45.72
7344	NYSE	WTRG	Tue, Jun 9, 2020	46.05	46.44	45.54	46.06
7343	NYSE	WTRG	Mon, Jun 8, 2020	45.88	46.65	45.53	46.61
7342	NYSE	WTRG	Fri, Jun 5, 2020	44.96	46.54	44.88	45.67
7341	NYSE	WTRG	Thu, Jun 4, 2020	44.54	44.82	44.03	44.51
7340	NYSE	WTRG	Wed, Jun 3, 2020	44.25	45.71	44.25	45.11
7339	NYSE	WTRG	Tue, Jun 2, 2020	43.30	44.45	42.96	44.44
7338	NYSE	WTRG	Mon, Jun 1, 2020	43.85	44.10	43.18	43.20
7337	NYSE	WTRG	Fri, May 29, 2020	42.91	43.90	42.52	43.76
7336	NYSE	WTRG	Thu, May 28, 2020	42.47	43.23	42.16	42.97
7335	NYSE	WTRG	Wed, May 27, 2020	42.00	42.07	41.31	41.92
7334	NYSE	WTRG	Tue, May 26, 2020	41.80	42.20	41.05	41.31
7333	NYSE	WTRG	Fri, May 22, 2020	40.87	41.23	40.62	41.03
7332	NYSE	WTRG	Thu, May 21, 2020	40.42	41.18	40.40	41.03
7331	NYSE	WTRG	Wed, May 20, 2020	40.32	40.83	39.96	40.51
7330	NYSE	WTRG	Tue, May 19, 2020	41.28	41.45	39.87	39.90
7329	NYSE	WTRG	Mon, May 18, 2020	40.25	41.62	40.25	41.23
7328	NYSE	WTRG	Fri, May 15, 2020	39.07	39.29	38.39	39.11
7327	NYSE	WTRG	Thu, May 14, 2020	38.12	39.52	37.37	39.32
7326	NYSE	WTRG	Wed, May 13, 2020	39.02	39.02	37.86	38.58
7325	NYSE	WTRG	Tue, May 12, 2020	40.22	40.45	39.09	39.22
7324	NYSE	WTRG	Mon, May 11, 2020	40.00	40.39	39.32	40.16
7323	NYSE	WTRG	Fri, May 8, 2020	40.92	41.21	39.37	40.30
7322	NYSE	WTRG	Thu, May 7, 2020	40.50	42.28	40.05	40.53
7321	NYSE	WTRG	Wed, May 6, 2020	41.79	41.88	40.49	40.67
7320	NYSE	WTRG	Tue, May 5, 2020	41.42	42.67	41.20	41.97
7319	NYSE	WTRG	Mon, May 4, 2020	40.07	41.41	40.00	41.22
7318	NYSE	WTRG	Fri, May 1, 2020	41.53	41.53	40.18	40.39
7317	NYSE	WTRG	Thu, Apr 30, 2020	42.85	43.19	41.52	41.79
7316	NYSE	WTRG	Wed, Apr 29, 2020	44.60	44.60	42.89	43.29
7315	NYSE	WTRG	Tue, Apr 28, 2020	44.79	44.82	43.74	43.86
7314	NYSE	WTRG	Mon, Apr 27, 2020	43.29	44.30	43.08	44.00
7313	NYSE	WTRG	Fri, Apr 24, 2020	43.74	43.83	42.65	43.68
7312	NYSE	WTRG	Thu, Apr 23, 2020	42.72	43.13	42.20	42.62
7311	NYSE	WTRG	Wed, Apr 22, 2020	42.55	42.94	42.07	42.45
7310	NYSE	WTRG	Tue, Apr 21, 2020	41.09	41.82	40.92	41.29
7309	NYSE	WTRG	Mon, Apr 20, 2020	42.61	43.18	41.94	42.24
7308	NYSE	WTRG	Fri, Apr 17, 2020	43.84	44.07	42.57	43.36
7307	NYSE	WTRG	Thu, Apr 16, 2020	42.76	43.42	42.27	42.83
7306	NYSE	WTRG	Wed, Apr 15, 2020	42.76	43.56	41.94	42.00
7305	NYSE	WTRG	Tue, Apr 14, 2020	44.00	44.48	43.49	44.30
7304	NYSE	WTRG	Mon, Apr 13, 2020	43.98	44.00	42.31	42.80
7303	NYSE	WTRG	Thu, Apr 9, 2020	43.73	44.95	43.42	44.61
7302	NYSE	WTRG	Wed, Apr 8, 2020	41.14	43.28	40.60	42.67
7301	NYSE	WTRG	Tue, Apr 7, 2020	43.61	44.40	40.63	40.78
7300	NYSE	WTRG	Mon, Apr 6, 2020	40.02	42.67	39.78	42.26
7299	NYSE	WTRG	Fri, Apr 3, 2020	39.70	40.25	38.02	38.50
7298	NYSE	WTRG	Thu, Apr 2, 2020	38.25	40.68	38.13	40.10
7297	NYSE	WTRG	Wed, Apr 1, 2020	38.96	39.26	37.68	38.62
7296	NYSE	WTRG	Tue, Mar 31, 2020	42.29	42.45	39.06	40.70
7295	NYSE	WTRG	Mon, Mar 30, 2020	40.98	43.70	40.53	43.05
7294	NYSE	WTRG	Fri, Mar 27, 2020	40.25	41.91	38.71	40.42
7293	NYSE	WTRG	Thu, Mar 26, 2020	38.83	42.73	38.34	42.25
7292	NYSE	WTRG	Wed, Mar 25, 2020	36.71	39.86	35.82	38.52
7291	NYSE	WTRG	Tue, Mar 24, 2020	34.12	36.79	33.63	36.59
7290	NYSE	WTRG	Mon, Mar 23, 2020	34.30	34.51	31.13	32.65
7289	NYSE	WTRG	Fri, Mar 20, 2020	39.48	39.48	34.16	34.92
7288	NYSE	WTRG	Thu, Mar 19, 2020	40.45	41.00	38.37	39.52
7287	NYSE	WTRG	Wed, Mar 18, 2020	37.17	40.97	36.04	40.59
7286	NYSE	WTRG	Tue, Mar 17, 2020	34.16	40.04	34.07	40.04
7285	NYSE	WTRG	Mon, Mar 16, 2020	32.00	37.33	30.40	33.47
7284	NYSE	WTRG	Fri, Mar 13, 2020	38.28	38.55	35.16	38.43
7283	NYSE	WTRG	Thu, Mar 12, 2020	37.40	39.08	33.90	36.70
7282	NYSE	WTRG	Wed, Mar 11, 2020	44.00	44.00	39.33	40.03
7281	NYSE	WTRG	Tue, Mar 10, 2020	44.98	45.18	42.35	44.41
7280	NYSE	WTRG	Mon, Mar 9, 2020	44.61	44.87	43.00	44.05
7279	NYSE	WTRG	Fri, Mar 6, 2020	46.54	46.84	44.92	46.67
7278	NYSE	WTRG	Thu, Mar 5, 2020	47.66	48.00	46.99	47.57
7277	NYSE	WTRG	Wed, Mar 4, 2020	46.06	48.73	45.91	48.45
7276	NYSE	WTRG	Tue, Mar 3, 2020	45.50	46.73	45.22	45.31
7275	NYSE	WTRG	Mon, Mar 2, 2020	43.20	45.46	43.00	45.44
7274	NYSE	WTRG	Fri, Feb 28, 2020	44.18	44.60	42.14	43.01
7273	NYSE	WTRG	Thu, Feb 27, 2020	50.40	50.40	46.28	46.34
7272	NYSE	WTRG	Wed, Feb 26, 2020	50.20	51.22	50.05	50.31
7271	NYSE	WTRG	Tue, Feb 25, 2020	51.75	52.00	50.31	50.43
7270	NYSE	WTRG	Mon, Feb 24, 2020	52.53	52.91	51.66	51.67
7269	NYSE	WTRG	Fri, Feb 21, 2020	53.44	53.58	52.99	53.06
7268	NYSE	WTRG	Thu, Feb 20, 2020	53.46	53.70	52.99	53.50
7267	NYSE	WTRG	Wed, Feb 19, 2020	54.09	54.50	53.51	53.62
7266	NYSE	WTRG	Tue, Feb 18, 2020	53.99	54.52	53.84	54.07
7265	NYSE	WTRG	Fri, Feb 14, 2020	53.55	53.86	53.22	53.72
7264	NYSE	WTRG	Thu, Feb 13, 2020	52.94	53.38	52.57	53.18
7263	NYSE	WTRG	Wed, Feb 12, 2020	53.45	53.45	52.76	52.94
7262	NYSE	WTRG	Tue, Feb 11, 2020	53.94	54.21	53.11	53.27
7261	NYSE	WTRG	Mon, Feb 10, 2020	53.32	53.79	53.17	53.73
7260	NYSE	WTRG	Fri, Feb 7, 2020	53.36	53.85	53.20	53.22
7259	NYSE	WTRG	Thu, Feb 6, 2020	53.43	53.53	53.01	53.20
7258	NYSE	WTRG	Wed, Feb 5, 2020	52.61	53.60	52.53	53.34
7257	NYSE	WTRG	Tue, Feb 4, 2020	53.69	53.71	52.85	52.99
7256	NYSE	WTRG	Mon, Feb 3, 2020	52.00	53.89	51.78	53.73
7255	NYSE	WTRG	Fri, Jan 31, 2020	52.35	52.53	51.65	51.94
7254	NYSE	WTRG	Thu, Jan 30, 2020	52.32	52.43	51.99	52.34
7253	NYSE	WTRG	Wed, Jan 29, 2020	52.23	52.56	51.99	52.32
7252	NYSE	WTRG	Tue, Jan 28, 2020	51.72	52.25	51.72	52.15
7251	NYSE	WTRG	Mon, Jan 27, 2020	51.81	52.21	51.55	51.71
7250	NYSE	WTRG	Fri, Jan 24, 2020	52.07	52.58	51.77	51.86
7249	NYSE	WTRG	Thu, Jan 23, 2020	51.50	52.15	51.45	52.10
7248	NYSE	WTRG	Wed, Jan 22, 2020	51.24	51.67	51.21	51.44
7247	NYSE	WTRG	Tue, Jan 21, 2020	50.35	51.05	50.18	50.97
7246	NYSE	WTRG	Fri, Jan 17, 2020	49.82	50.71	49.81	50.57
7245	NYSE	WTRG	Thu, Jan 16, 2020	49.00	49.76	48.98	49.73
7244	NYSE	WTRG	Wed, Jan 15, 2020	48.03	49.02	48.03	48.89
7243	NYSE	WTRG	Tue, Jan 14, 2020	47.69	47.97	47.42	47.97
7242	NYSE	WTRG	Mon, Jan 13, 2020	46.91	47.70	46.89	47.60
7241	NYSE	WTRG	Fri, Jan 10, 2020	46.75	46.95	46.72	46.82
7240	NYSE	WTRG	Thu, Jan 9, 2020	46.56	46.74	46.33	46.73
7239	NYSE	WTRG	Wed, Jan 8, 2020	46.22	46.66	46.03	46.51
7238	NYSE	WTRG	Tue, Jan 7, 2020	45.98	46.34	45.95	46.32
7237	NYSE	WTRG	Mon, Jan 6, 2020	46.19	46.36	45.97	46.05
7236	NYSE	WTRG	Fri, Jan 3, 2020	45.90	46.41	45.83	46.21
7235	NYSE	WTRG	Thu, Jan 2, 2020	46.90	46.93	45.73	45.88
7234	NYSE	WTRG	Tue, Dec 31, 2019	46.97	47.33	46.90	46.94
7233	NYSE	WTRG	Mon, Dec 30, 2019	46.63	47.10	46.63	47.08
7232	NYSE	WTRG	Fri, Dec 27, 2019	46.47	46.78	46.34	46.73
7231	NYSE	WTRG	Thu, Dec 26, 2019	46.32	46.52	46.21	46.41
7230	NYSE	WTRG	Tue, Dec 24, 2019	46.15	46.33	45.98	46.21
7229	NYSE	WTRG	Mon, Dec 23, 2019	46.61	46.81	45.99	46.21
7228	NYSE	WTRG	Fri, Dec 20, 2019	46.50	46.68	46.09	46.55
7227	NYSE	WTRG	Thu, Dec 19, 2019	46.05	46.12	45.69	46.12
7226	NYSE	WTRG	Wed, Dec 18, 2019	45.71	46.04	45.36	46.04
7225	NYSE	WTRG	Tue, Dec 17, 2019	45.66	46.04	45.54	45.72
7224	NYSE	WTRG	Mon, Dec 16, 2019	44.96	45.60	44.89	45.56
7223	NYSE	WTRG	Fri, Dec 13, 2019	45.12	45.21	44.65	45.02
7222	NYSE	WTRG	Thu, Dec 12, 2019	45.56	45.71	44.95	45.12
7221	NYSE	WTRG	Wed, Dec 11, 2019	45.43	45.72	45.21	45.69
7220	NYSE	WTRG	Tue, Dec 10, 2019	45.41	45.70	45.27	45.49
7219	NYSE	WTRG	Mon, Dec 9, 2019	45.36	45.48	45.16	45.37
7218	NYSE	WTRG	Fri, Dec 6, 2019	45.06	45.58	45.00	45.29
7217	NYSE	WTRG	Thu, Dec 5, 2019	44.79	45.24	44.73	45.14
7216	NYSE	WTRG	Wed, Dec 4, 2019	44.15	44.96	44.15	44.90
7215	NYSE	WTRG	Tue, Dec 3, 2019	44.27	44.41	43.92	44.33
7214	NYSE	WTRG	Mon, Dec 2, 2019	44.24	44.27	43.73	44.13
7213	NYSE	WTRG	Fri, Nov 29, 2019	44.43	44.71	44.25	44.27
7212	NYSE	WTRG	Wed, Nov 27, 2019	44.21	44.46	44.05	44.43
7211	NYSE	WTRG	Tue, Nov 26, 2019	43.72	44.04	43.49	44.01
7210	NYSE	WTRG	Mon, Nov 25, 2019	43.46	43.70	43.24	43.66
7209	NYSE	WTRG	Fri, Nov 22, 2019	43.58	43.79	43.06	43.41
7208	NYSE	WTRG	Thu, Nov 21, 2019	44.01	44.18	43.36	43.53
7207	NYSE	WTRG	Wed, Nov 20, 2019	43.50	44.02	43.43	43.99
7206	NYSE	WTRG	Tue, Nov 19, 2019	43.26	43.57	43.06	43.37
7205	NYSE	WTRG	Mon, Nov 18, 2019	43.74	44.22	43.26	43.35
7204	NYSE	WTRG	Fri, Nov 15, 2019	43.32	43.70	42.98	43.69
7203	NYSE	WTRG	Thu, Nov 14, 2019	43.44	43.76	43.24	43.32
7202	NYSE	WTRG	Wed, Nov 13, 2019	43.31	43.76	43.18	43.37
7201	NYSE	WTRG	Tue, Nov 12, 2019	43.23	43.37	42.98	43.20
7200	NYSE	WTRG	Mon, Nov 11, 2019	43.57	43.92	43.30	43.32
7199	NYSE	WTRG	Fri, Nov 8, 2019	43.65	44.03	43.26	43.59
7198	NYSE	WTRG	Thu, Nov 7, 2019	44.60	44.73	43.43	43.72
7197	NYSE	WTRG	Wed, Nov 6, 2019	44.54	45.26	44.46	44.83
7196	NYSE	WTRG	Tue, Nov 5, 2019	43.91	44.76	43.51	44.30
7195	NYSE	WTRG	Mon, Nov 4, 2019	44.64	44.67	43.25	43.56
7194	NYSE	WTRG	Fri, Nov 1, 2019	45.41	45.61	44.66	44.72
7193	NYSE	WTRG	Thu, Oct 31, 2019	45.31	45.57	44.87	45.33
7192	NYSE	WTRG	Wed, Oct 30, 2019	44.67	45.36	44.67	45.20
7191	NYSE	WTRG	Tue, Oct 29, 2019	44.85	45.09	44.37	44.68
7190	NYSE	WTRG	Mon, Oct 28, 2019	45.53	45.85	44.88	44.90
7189	NYSE	WTRG	Fri, Oct 25, 2019	46.25	46.45	45.32	45.70
7188	NYSE	WTRG	Thu, Oct 24, 2019	46.43	46.86	46.16	46.25
7187	NYSE	WTRG	Wed, Oct 23, 2019	46.56	46.90	46.14	46.39
7186	NYSE	WTRG	Tue, Oct 22, 2019	46.28	46.79	46.23	46.52
7185	NYSE	WTRG	Mon, Oct 21, 2019	46.58	46.69	45.95	46.21
7184	NYSE	WTRG	Fri, Oct 18, 2019	46.41	46.72	46.19	46.58
7183	NYSE	WTRG	Thu, Oct 17, 2019	45.44	46.39	45.44	46.35
7182	NYSE	WTRG	Wed, Oct 16, 2019	45.00	45.47	44.75	45.42
7181	NYSE	WTRG	Tue, Oct 15, 2019	45.36	45.38	44.91	44.99
7180	NYSE	WTRG	Mon, Oct 14, 2019	45.60	45.87	45.21	45.27
7179	NYSE	WTRG	Fri, Oct 11, 2019	45.47	45.67	45.25	45.52
7178	NYSE	WTRG	Thu, Oct 10, 2019	45.50	45.60	45.22	45.47
7177	NYSE	WTRG	Wed, Oct 9, 2019	45.13	45.72	45.13	45.59
7176	NYSE	WTRG	Tue, Oct 8, 2019	45.21	45.36	44.88	45.04
7175	NYSE	WTRG	Mon, Oct 7, 2019	45.52	45.55	45.08	45.16
7174	NYSE	WTRG	Fri, Oct 4, 2019	44.79	45.56	44.74	45.55
7173	NYSE	WTRG	Thu, Oct 3, 2019	44.62	44.92	44.40	44.77
7172	NYSE	WTRG	Wed, Oct 2, 2019	44.77	44.97	44.56	44.61
7171	NYSE	WTRG	Tue, Oct 1, 2019	44.68	45.07	44.58	44.92
7170	NYSE	WTRG	Mon, Sep 30, 2019	44.74	45.03	44.68	44.83
7169	NYSE	WTRG	Fri, Sep 27, 2019	44.94	45.07	44.47	44.67
7168	NYSE	WTRG	Thu, Sep 26, 2019	45.25	45.39	44.81	44.94
7167	NYSE	WTRG	Wed, Sep 25, 2019	44.55	45.09	44.52	45.03
7166	NYSE	WTRG	Tue, Sep 24, 2019	44.65	45.08	44.43	44.75
7165	NYSE	WTRG	Mon, Sep 23, 2019	44.50	44.79	44.35	44.41
7164	NYSE	WTRG	Fri, Sep 20, 2019	44.32	44.53	44.03	44.42
7163	NYSE	WTRG	Thu, Sep 19, 2019	44.21	44.50	43.81	44.23
7162	NYSE	WTRG	Wed, Sep 18, 2019	44.18	44.32	43.75	43.93
7161	NYSE	WTRG	Tue, Sep 17, 2019	43.41	44.01	43.34	43.90
7160	NYSE	WTRG	Mon, Sep 16, 2019	43.55	43.70	43.17	43.34
7159	NYSE	WTRG	Fri, Sep 13, 2019	43.17	43.94	43.08	43.57
7158	NYSE	WTRG	Thu, Sep 12, 2019	43.55	43.82	43.11	43.46
7157	NYSE	WTRG	Wed, Sep 11, 2019	43.00	43.47	42.78	43.20
7156	NYSE	WTRG	Tue, Sep 10, 2019	43.26	43.46	42.52	42.87
7155	NYSE	WTRG	Mon, Sep 9, 2019	44.38	44.50	43.13	43.43
7154	NYSE	WTRG	Fri, Sep 6, 2019	44.87	45.11	44.35	44.52
7153	NYSE	WTRG	Thu, Sep 5, 2019	44.92	45.18	44.61	44.84
7152	NYSE	WTRG	Wed, Sep 4, 2019	45.33	45.50	45.02	45.24
7151	NYSE	WTRG	Tue, Sep 3, 2019	44.50	45.26	44.36	45.20
7150	NYSE	WTRG	Fri, Aug 30, 2019	44.44	44.70	44.15	44.29
7149	NYSE	WTRG	Thu, Aug 29, 2019	44.04	44.53	43.78	44.38
7148	NYSE	WTRG	Wed, Aug 28, 2019	43.73	43.96	43.51	43.79
7147	NYSE	WTRG	Tue, Aug 27, 2019	43.97	43.97	43.51	43.55
7146	NYSE	WTRG	Mon, Aug 26, 2019	43.41	43.77	43.30	43.75
7145	NYSE	WTRG	Fri, Aug 23, 2019	44.06	44.36	43.17	43.34
7144	NYSE	WTRG	Thu, Aug 22, 2019	44.04	44.25	43.76	44.08
7143	NYSE	WTRG	Wed, Aug 21, 2019	44.09	44.37	43.92	44.19
7142	NYSE	WTRG	Tue, Aug 20, 2019	44.36	44.60	44.15	44.18
7141	NYSE	WTRG	Mon, Aug 19, 2019	44.19	44.58	43.94	44.33
7140	NYSE	WTRG	Fri, Aug 16, 2019	43.80	44.47	43.68	44.28
7139	NYSE	WTRG	Thu, Aug 15, 2019	43.05	43.84	43.01	43.73
7138	NYSE	WTRG	Wed, Aug 14, 2019	43.68	43.96	43.16	43.01
7137	NYSE	WTRG	Tue, Aug 13, 2019	43.74	44.00	43.52	43.65
7136	NYSE	WTRG	Mon, Aug 12, 2019	43.17	44.13	43.10	43.95
7135	NYSE	WTRG	Fri, Aug 9, 2019	42.56	43.19	42.47	43.04
7134	NYSE	WTRG	Thu, Aug 8, 2019	41.82	42.73	41.70	42.47
7133	NYSE	WTRG	Wed, Aug 7, 2019	41.13	42.15	40.88	42.06
7132	NYSE	WTRG	Tue, Aug 6, 2019	40.90	41.20	40.52	41.15
7131	NYSE	WTRG	Mon, Aug 5, 2019	41.88	41.91	40.62	40.90
7130	NYSE	WTRG	Fri, Aug 2, 2019	41.98	42.20	41.80	41.90
7129	NYSE	WTRG	Thu, Aug 1, 2019	41.87	42.25	41.69	41.88
7128	NYSE	WTRG	Wed, Jul 31, 2019	41.84	42.32	41.64	41.95
7127	NYSE	WTRG	Tue, Jul 30, 2019	41.68	41.99	41.51	41.83
7126	NYSE	WTRG	Mon, Jul 29, 2019	41.71	41.81	41.37	41.71
7125	NYSE	WTRG	Fri, Jul 26, 2019	40.96	41.54	40.83	41.52
7124	NYSE	WTRG	Thu, Jul 25, 2019	40.96	41.19	40.85	40.98
7123	NYSE	WTRG	Wed, Jul 24, 2019	41.12	41.12	40.41	40.84
7122	NYSE	WTRG	Tue, Jul 23, 2019	41.01	41.17	40.72	40.97
7121	NYSE	WTRG	Mon, Jul 22, 2019	41.19	41.29	40.79	41.12
7120	NYSE	WTRG	Fri, Jul 19, 2019	41.81	42.04	40.99	41.00
7119	NYSE	WTRG	Thu, Jul 18, 2019	41.51	41.98	41.29	41.95
7118	NYSE	WTRG	Wed, Jul 17, 2019	41.80	41.93	41.41	41.58
7117	NYSE	WTRG	Tue, Jul 16, 2019	41.17	41.47	40.93	41.23
7116	NYSE	WTRG	Mon, Jul 15, 2019	41.41	41.45	40.95	41.40
7115	NYSE	WTRG	Fri, Jul 12, 2019	41.30	41.30	40.49	41.00
7114	NYSE	WTRG	Thu, Jul 11, 2019	41.53	41.70	40.84	41.19
7113	NYSE	WTRG	Wed, Jul 10, 2019	41.66	41.84	41.44	41.65
7112	NYSE	WTRG	Tue, Jul 9, 2019	41.47	41.60	41.30	41.59
7111	NYSE	WTRG	Mon, Jul 8, 2019	41.59	41.63	41.27	41.53
7110	NYSE	WTRG	Fri, Jul 5, 2019	41.32	41.61	40.66	41.61
7109	NYSE	WTRG	Wed, Jul 3, 2019	41.50	41.78	41.38	41.66
7108	NYSE	WTRG	Tue, Jul 2, 2019	40.92	41.37	40.92	41.33
7107	NYSE	WTRG	Mon, Jul 1, 2019	41.24	41.32	40.46	40.86
7106	NYSE	WTRG	Fri, Jun 28, 2019	40.46	41.37	40.43	41.37
7105	NYSE	WTRG	Thu, Jun 27, 2019	40.55	40.71	40.25	40.40
7104	NYSE	WTRG	Wed, Jun 26, 2019	41.35	41.39	40.42	40.45
7103	NYSE	WTRG	Tue, Jun 25, 2019	41.88	42.14	41.22	41.37
7102	NYSE	WTRG	Mon, Jun 24, 2019	41.99	42.10	41.73	41.87
7101	NYSE	WTRG	Fri, Jun 21, 2019	41.53	42.01	41.38	41.95
7100	NYSE	WTRG	Thu, Jun 20, 2019	41.69	41.79	41.18	41.65
7099	NYSE	WTRG	Wed, Jun 19, 2019	41.02	41.75	40.98	41.58
7098	NYSE	WTRG	Tue, Jun 18, 2019	41.51	41.66	41.04	41.21
7097	NYSE	WTRG	Mon, Jun 17, 2019	41.52	41.70	41.07	41.24
7096	NYSE	WTRG	Fri, Jun 14, 2019	40.81	41.64	40.71	41.58
7095	NYSE	WTRG	Thu, Jun 13, 2019	41.35	41.40	40.58	40.80
7094	NYSE	WTRG	Wed, Jun 12, 2019	40.69	41.12	40.60	41.12
7093	NYSE	WTRG	Tue, Jun 11, 2019	40.60	40.83	40.34	40.58
7092	NYSE	WTRG	Mon, Jun 10, 2019	40.65	40.76	40.32	40.63
7091	NYSE	WTRG	Fri, Jun 7, 2019	41.08	41.51	40.84	40.84
7090	NYSE	WTRG	Thu, Jun 6, 2019	40.82	40.99	40.54	40.88
7089	NYSE	WTRG	Wed, Jun 5, 2019	40.01	40.72	39.82	40.63
7088	NYSE	WTRG	Tue, Jun 4, 2019	40.00	40.00	39.29	39.82
7087	NYSE	WTRG	Mon, Jun 3, 2019	39.62	40.08	39.46	40.04
7086	NYSE	WTRG	Fri, May 31, 2019	38.89	39.72	38.89	39.54
7085	NYSE	WTRG	Thu, May 30, 2019	38.84	39.24	38.73	38.85
7084	NYSE	WTRG	Wed, May 29, 2019	39.32	39.42	38.75	38.86
7083	NYSE	WTRG	Tue, May 28, 2019	39.85	39.85	39.24	39.31
7082	NYSE	WTRG	Fri, May 24, 2019	39.56	39.80	39.51	39.64
7081	NYSE	WTRG	Thu, May 23, 2019	39.72	39.99	39.42	39.46
7080	NYSE	WTRG	Wed, May 22, 2019	39.46	39.76	39.27	39.72
7079	NYSE	WTRG	Tue, May 21, 2019	39.43	39.61	39.22	39.41
7078	NYSE	WTRG	Mon, May 20, 2019	39.34	39.52	39.19	39.30
7077	NYSE	WTRG	Fri, May 17, 2019	38.94	39.41	38.94	39.31
7076	NYSE	WTRG	Thu, May 16, 2019	38.59	39.24	38.51	38.94
7075	NYSE	WTRG	Wed, May 15, 2019	38.90	39.14	38.75	38.72
7074	NYSE	WTRG	Tue, May 14, 2019	39.33	39.44	38.88	38.90
7073	NYSE	WTRG	Mon, May 13, 2019	38.57	39.42	38.57	39.39
7072	NYSE	WTRG	Fri, May 10, 2019	37.76	38.65	37.75	38.65
7071	NYSE	WTRG	Thu, May 9, 2019	37.33	37.76	37.14	37.71
7070	NYSE	WTRG	Wed, May 8, 2019	37.90	37.94	37.29	37.32
7069	NYSE	WTRG	Tue, May 7, 2019	37.73	37.89	37.61	37.88
7068	NYSE	WTRG	Mon, May 6, 2019	38.26	38.51	37.80	37.80
7067	NYSE	WTRG	Fri, May 3, 2019	38.35	38.73	37.75	38.09
7066	NYSE	WTRG	Thu, May 2, 2019	38.36	38.61	38.13	38.39
7065	NYSE	WTRG	Wed, May 1, 2019	39.05	39.05	38.55	38.61
7064	NYSE	WTRG	Tue, Apr 30, 2019	38.20	39.08	38.05	39.06
7063	NYSE	WTRG	Mon, Apr 29, 2019	38.57	38.64	38.18	38.22
7062	NYSE	WTRG	Fri, Apr 26, 2019	38.45	38.72	38.23	38.64
7061	NYSE	WTRG	Thu, Apr 25, 2019	38.07	38.35	37.85	38.26
7060	NYSE	WTRG	Wed, Apr 24, 2019	37.80	38.38	37.69	38.28
7059	NYSE	WTRG	Tue, Apr 23, 2019	37.54	38.05	37.43	37.84
7058	NYSE	WTRG	Mon, Apr 22, 2019	36.94	37.68	36.82	37.54
7057	NYSE	WTRG	Thu, Apr 18, 2019	36.18	37.20	36.12	37.15
7056	NYSE	WTRG	Wed, Apr 17, 2019	35.78	35.80	34.79	34.82
7055	NYSE	WTRG	Tue, Apr 16, 2019	36.57	36.94	35.44	35.78
7054	NYSE	WTRG	Mon, Apr 15, 2019	35.53	36.71	35.22	36.48
7053	NYSE	WTRG	Fri, Apr 12, 2019	36.66	36.78	36.43	36.78
7052	NYSE	WTRG	Thu, Apr 11, 2019	36.65	36.85	36.59	36.77
7051	NYSE	WTRG	Wed, Apr 10, 2019	36.66	36.94	36.61	36.66
7050	NYSE	WTRG	Tue, Apr 9, 2019	36.28	36.53	36.19	36.51
7049	NYSE	WTRG	Mon, Apr 8, 2019	36.63	36.76	36.28	36.31
7048	NYSE	WTRG	Fri, Apr 5, 2019	36.23	36.77	36.18	36.76
7047	NYSE	WTRG	Thu, Apr 4, 2019	36.52	36.55	36.18	36.33
7046	NYSE	WTRG	Wed, Apr 3, 2019	36.31	36.64	36.06	36.39
7045	NYSE	WTRG	Tue, Apr 2, 2019	36.15	36.36	36.05	36.31
7044	NYSE	WTRG	Mon, Apr 1, 2019	36.48	36.57	35.93	36.10
7043	NYSE	WTRG	Fri, Mar 29, 2019	37.12	37.12	36.33	36.44
7042	NYSE	WTRG	Thu, Mar 28, 2019	37.44	37.51	36.87	36.99
7041	NYSE	WTRG	Wed, Mar 27, 2019	37.55	37.63	37.30	37.40
7040	NYSE	WTRG	Tue, Mar 26, 2019	37.25	37.57	37.16	37.52
7039	NYSE	WTRG	Mon, Mar 25, 2019	37.10	37.35	36.85	37.25
7038	NYSE	WTRG	Fri, Mar 22, 2019	36.93	37.28	36.85	37.12
7037	NYSE	WTRG	Thu, Mar 21, 2019	36.21	36.97	36.19	36.88
7036	NYSE	WTRG	Wed, Mar 20, 2019	36.14	36.50	35.88	36.21
7035	NYSE	WTRG	Tue, Mar 19, 2019	36.13	36.42	35.95	36.12
7034	NYSE	WTRG	Mon, Mar 18, 2019	35.97	36.25	35.77	36.00
7033	NYSE	WTRG	Fri, Mar 15, 2019	35.63	35.99	35.51	35.96
7032	NYSE	WTRG	Thu, Mar 14, 2019	35.53	35.90	35.41	35.47
7031	NYSE	WTRG	Wed, Mar 13, 2019	35.66	35.75	35.36	35.57
7030	NYSE	WTRG	Tue, Mar 12, 2019	35.88	36.07	35.71	35.76
7029	NYSE	WTRG	Mon, Mar 11, 2019	35.56	35.92	35.35	35.81
7028	NYSE	WTRG	Fri, Mar 8, 2019	35.47	35.59	35.26	35.57
7027	NYSE	WTRG	Thu, Mar 7, 2019	35.35	35.61	35.30	35.38
7026	NYSE	WTRG	Wed, Mar 6, 2019	35.91	35.93	35.20	35.21
7025	NYSE	WTRG	Tue, Mar 5, 2019	36.35	36.40	35.79	35.87
7024	NYSE	WTRG	Mon, Mar 4, 2019	36.12	36.37	35.78	36.34
7023	NYSE	WTRG	Fri, Mar 1, 2019	35.94	36.12	35.79	36.00
7022	NYSE	WTRG	Thu, Feb 28, 2019	36.08	36.19	35.79	35.94
7021	NYSE	WTRG	Wed, Feb 27, 2019	35.70	36.15	35.62	36.08
7020	NYSE	WTRG	Tue, Feb 26, 2019	36.25	36.30	35.85	35.88
7019	NYSE	WTRG	Mon, Feb 25, 2019	36.29	36.39	35.92	36.23
7018	NYSE	WTRG	Fri, Feb 22, 2019	35.98	36.37	35.85	36.35
7017	NYSE	WTRG	Thu, Feb 21, 2019	35.37	35.98	35.22	35.86
7016	NYSE	WTRG	Wed, Feb 20, 2019	35.41	35.56	34.82	35.49
7015	NYSE	WTRG	Tue, Feb 19, 2019	35.51	35.71	35.09	35.52
7014	NYSE	WTRG	Fri, Feb 15, 2019	35.73	35.94	35.51	35.62
7013	NYSE	WTRG	Thu, Feb 14, 2019	35.73	35.92	35.59	35.65
7012	NYSE	WTRG	Wed, Feb 13, 2019	35.87	36.02	35.70	35.64
7011	NYSE	WTRG	Tue, Feb 12, 2019	36.18	36.28	35.89	35.91
7010	NYSE	WTRG	Mon, Feb 11, 2019	36.07	36.26	35.81	36.04
7009	NYSE	WTRG	Fri, Feb 8, 2019	35.66	36.05	35.57	36.03
7008	NYSE	WTRG	Thu, Feb 7, 2019	35.05	35.71	34.94	35.66
7007	NYSE	WTRG	Wed, Feb 6, 2019	35.09	35.15	34.89	35.07
7006	NYSE	WTRG	Tue, Feb 5, 2019	34.91	35.21	34.72	35.10
7005	NYSE	WTRG	Mon, Feb 4, 2019	34.61	34.94	34.21	34.92
7004	NYSE	WTRG	Fri, Feb 1, 2019	35.00	35.02	34.28	34.69
7003	NYSE	WTRG	Thu, Jan 31, 2019	34.47	35.15	34.32	35.05
7002	NYSE	WTRG	Wed, Jan 30, 2019	33.88	34.56	33.82	34.32
7001	NYSE	WTRG	Tue, Jan 29, 2019	34.24	34.45	33.88	33.88
7000	NYSE	WTRG	Mon, Jan 28, 2019	34.16	34.32	33.88	34.02
6999	NYSE	WTRG	Fri, Jan 25, 2019	34.54	34.64	34.13	34.20
6998	NYSE	WTRG	Thu, Jan 24, 2019	34.53	34.75	34.33	34.62
6997	NYSE	WTRG	Wed, Jan 23, 2019	33.93	34.61	33.92	34.53
6996	NYSE	WTRG	Tue, Jan 22, 2019	34.08	34.36	33.72	33.96
6995	NYSE	WTRG	Fri, Jan 18, 2019	34.16	34.40	33.89	34.08
6994	NYSE	WTRG	Thu, Jan 17, 2019	33.85	34.33	33.80	34.17
6993	NYSE	WTRG	Wed, Jan 16, 2019	33.79	34.24	33.79	33.97
6992	NYSE	WTRG	Tue, Jan 15, 2019	33.55	34.24	33.55	33.95
6991	NYSE	WTRG	Mon, Jan 14, 2019	33.83	33.88	33.36	33.53
6990	NYSE	WTRG	Fri, Jan 11, 2019	33.86	34.11	33.76	33.91
6989	NYSE	WTRG	Thu, Jan 10, 2019	33.23	33.96	33.18	33.93
6988	NYSE	WTRG	Wed, Jan 9, 2019	33.45	33.62	33.11	33.14
6987	NYSE	WTRG	Tue, Jan 8, 2019	33.15	33.60	33.15	33.56
6986	NYSE	WTRG	Mon, Jan 7, 2019	33.35	33.67	33.07	33.16
6985	NYSE	WTRG	Fri, Jan 4, 2019	33.06	33.71	33.03	33.45
6984	NYSE	WTRG	Thu, Jan 3, 2019	32.86	33.48	32.84	33.19
6983	NYSE	WTRG	Wed, Jan 2, 2019	34.00	34.00	32.70	32.83
6982	NYSE	WTRG	Mon, Dec 31, 2018	33.85	34.27	33.60	34.19
6981	NYSE	WTRG	Fri, Dec 28, 2018	33.60	34.02	33.43	33.82
6980	NYSE	WTRG	Thu, Dec 27, 2018	32.92	33.50	32.43	33.50
6979	NYSE	WTRG	Wed, Dec 26, 2018	32.60	33.20	32.16	33.15
6978	NYSE	WTRG	Mon, Dec 24, 2018	33.77	33.89	32.23	32.38
6977	NYSE	WTRG	Fri, Dec 21, 2018	34.41	35.23	33.86	33.87
6976	NYSE	WTRG	Thu, Dec 20, 2018	34.32	34.90	33.86	34.52
6975	NYSE	WTRG	Wed, Dec 19, 2018	34.39	34.67	34.04	34.34
6974	NYSE	WTRG	Tue, Dec 18, 2018	34.70	34.76	34.26	34.33
6973	NYSE	WTRG	Mon, Dec 17, 2018	35.89	35.89	34.45	34.59
6972	NYSE	WTRG	Fri, Dec 14, 2018	35.72	35.84	35.54	35.78
6971	NYSE	WTRG	Thu, Dec 13, 2018	35.44	35.96	35.38	35.79
6970	NYSE	WTRG	Wed, Dec 12, 2018	35.35	35.65	35.22	35.35
6969	NYSE	WTRG	Tue, Dec 11, 2018	35.37	35.46	35.02	35.19
6968	NYSE	WTRG	Mon, Dec 10, 2018	35.42	35.47	34.79	35.23
6967	NYSE	WTRG	Fri, Dec 7, 2018	34.90	35.46	34.90	35.39
6966	NYSE	WTRG	Thu, Dec 6, 2018	34.59	35.05	34.49	35.02
6965	NYSE	WTRG	Tue, Dec 4, 2018	34.20	34.79	34.10	34.25
6964	NYSE	WTRG	Mon, Dec 3, 2018	34.17	34.17	33.57	34.06
6963	NYSE	WTRG	Fri, Nov 30, 2018	33.86	34.32	33.54	34.29
6962	NYSE	WTRG	Thu, Nov 29, 2018	34.21	34.36	33.71	33.81
6961	NYSE	WTRG	Wed, Nov 28, 2018	34.18	34.48	34.10	34.27
6960	NYSE	WTRG	Tue, Nov 27, 2018	34.18	34.35	33.99	34.19
6959	NYSE	WTRG	Mon, Nov 26, 2018	34.10	34.28	33.95	34.18
6958	NYSE	WTRG	Fri, Nov 23, 2018	33.54	34.25	33.41	34.08
6957	NYSE	WTRG	Wed, Nov 21, 2018	33.74	33.95	33.51	33.65
6956	NYSE	WTRG	Tue, Nov 20, 2018	33.69	34.28	33.69	33.89
6955	NYSE	WTRG	Mon, Nov 19, 2018	33.75	33.90	33.11	33.69
6954	NYSE	WTRG	Fri, Nov 16, 2018	33.10	33.50	32.84	33.07
6953	NYSE	WTRG	Thu, Nov 15, 2018	32.32	32.96	32.09	32.95
6952	NYSE	WTRG	Wed, Nov 14, 2018	33.03	33.07	32.52	32.37
6951	NYSE	WTRG	Tue, Nov 13, 2018	33.14	33.33	32.91	33.04
6950	NYSE	WTRG	Mon, Nov 12, 2018	33.12	33.58	32.94	33.03
6949	NYSE	WTRG	Fri, Nov 9, 2018	32.24	33.19	32.13	33.13
6948	NYSE	WTRG	Thu, Nov 8, 2018	33.31	33.43	32.21	32.37
6947	NYSE	WTRG	Wed, Nov 7, 2018	32.79	33.37	32.79	33.15
6946	NYSE	WTRG	Tue, Nov 6, 2018	33.50	33.53	32.28	32.59
6945	NYSE	WTRG	Mon, Nov 5, 2018	32.90	33.32	32.87	33.03
6944	NYSE	WTRG	Fri, Nov 2, 2018	32.84	32.93	32.12	32.92
6943	NYSE	WTRG	Thu, Nov 1, 2018	32.70	32.86	32.28	32.67
6942	NYSE	WTRG	Wed, Oct 31, 2018	32.97	33.10	32.22	32.53
6941	NYSE	WTRG	Tue, Oct 30, 2018	33.31	33.35	32.73	33.03
6940	NYSE	WTRG	Mon, Oct 29, 2018	33.64	33.78	32.86	33.15
6939	NYSE	WTRG	Fri, Oct 26, 2018	34.16	34.28	32.98	33.21
6938	NYSE	WTRG	Thu, Oct 25, 2018	35.23	35.23	33.96	34.13
6937	NYSE	WTRG	Wed, Oct 24, 2018	34.90	35.77	34.72	35.29
6936	NYSE	WTRG	Tue, Oct 23, 2018	35.33	35.55	34.11	35.01
6935	NYSE	WTRG	Mon, Oct 22, 2018	37.73	38.05	37.64	37.88
6934	NYSE	WTRG	Fri, Oct 19, 2018	37.31	37.90	37.19	37.72
6933	NYSE	WTRG	Thu, Oct 18, 2018	37.16	37.35	37.07	37.23
6932	NYSE	WTRG	Wed, Oct 17, 2018	37.03	37.29	36.91	37.13
6931	NYSE	WTRG	Tue, Oct 16, 2018	36.37	37.23	36.21	37.11
6930	NYSE	WTRG	Mon, Oct 15, 2018	36.36	36.58	36.23	36.37
6929	NYSE	WTRG	Fri, Oct 12, 2018	36.50	36.67	35.97	36.35
6928	NYSE	WTRG	Thu, Oct 11, 2018	37.54	37.55	36.46	36.47
6927	NYSE	WTRG	Wed, Oct 10, 2018	37.67	38.23	37.52	37.54
6926	NYSE	WTRG	Tue, Oct 9, 2018	37.47	37.78	37.38	37.72
6925	NYSE	WTRG	Mon, Oct 8, 2018	37.06	37.60	37.06	37.47
6924	NYSE	WTRG	Fri, Oct 5, 2018	36.74	37.22	36.74	37.04
6923	NYSE	WTRG	Thu, Oct 4, 2018	36.58	36.79	36.41	36.74
6922	NYSE	WTRG	Wed, Oct 3, 2018	36.94	37.18	36.41	36.69
6921	NYSE	WTRG	Tue, Oct 2, 2018	36.69	36.96	36.56	36.90
6920	NYSE	WTRG	Mon, Oct 1, 2018	36.85	36.85	36.19	36.64
6919	NYSE	WTRG	Fri, Sep 28, 2018	36.55	36.95	36.55	36.90
6918	NYSE	WTRG	Thu, Sep 27, 2018	36.38	36.75	36.30	36.52
6917	NYSE	WTRG	Wed, Sep 26, 2018	36.64	36.70	36.17	36.20
6916	NYSE	WTRG	Tue, Sep 25, 2018	36.94	36.99	36.50	36.57
6915	NYSE	WTRG	Mon, Sep 24, 2018	37.20	37.22	36.92	37.04
6914	NYSE	WTRG	Fri, Sep 21, 2018	37.05	37.50	37.03	37.21
6913	NYSE	WTRG	Thu, Sep 20, 2018	36.83	37.14	36.65	37.12
6912	NYSE	WTRG	Wed, Sep 19, 2018	37.69	37.70	36.69	36.86
6911	NYSE	WTRG	Tue, Sep 18, 2018	37.83	37.85	37.48	37.65
6910	NYSE	WTRG	Mon, Sep 17, 2018	37.91	38.05	37.64	37.82
6909	NYSE	WTRG	Fri, Sep 14, 2018	37.67	38.11	37.55	38.02
6908	NYSE	WTRG	Thu, Sep 13, 2018	37.43	37.84	37.39	37.83
6907	NYSE	WTRG	Wed, Sep 12, 2018	37.50	37.76	37.36	37.49
6906	NYSE	WTRG	Tue, Sep 11, 2018	37.53	37.80	37.42	37.48
6905	NYSE	WTRG	Mon, Sep 10, 2018	37.51	37.71	37.22	37.59
6904	NYSE	WTRG	Fri, Sep 7, 2018	37.50	37.72	37.34	37.39
6903	NYSE	WTRG	Thu, Sep 6, 2018	37.74	37.90	37.59	37.70
6902	NYSE	WTRG	Wed, Sep 5, 2018	37.59	37.87	37.44	37.75
6901	NYSE	WTRG	Tue, Sep 4, 2018	37.31	37.63	37.13	37.61
6900	NYSE	WTRG	Fri, Aug 31, 2018	37.18	37.37	36.95	37.18
6899	NYSE	WTRG	Thu, Aug 30, 2018	37.20	37.37	37.05	37.18
6898	NYSE	WTRG	Wed, Aug 29, 2018	37.06	37.36	36.95	37.13
6897	NYSE	WTRG	Tue, Aug 28, 2018	37.35	37.41	36.88	36.91
6896	NYSE	WTRG	Mon, Aug 27, 2018	37.75	37.91	37.27	37.38
6895	NYSE	WTRG	Fri, Aug 24, 2018	37.61	37.78	37.43	37.73
6894	NYSE	WTRG	Thu, Aug 23, 2018	37.66	37.89	37.50	37.60
6893	NYSE	WTRG	Wed, Aug 22, 2018	37.92	38.07	37.54	37.65
6892	NYSE	WTRG	Tue, Aug 21, 2018	37.73	38.00	37.66	37.84
6891	NYSE	WTRG	Mon, Aug 20, 2018	38.01	38.24	37.68	37.90
6890	NYSE	WTRG	Fri, Aug 17, 2018	37.48	37.89	37.44	37.71
6889	NYSE	WTRG	Thu, Aug 16, 2018	37.30	37.57	37.13	37.55
6888	NYSE	WTRG	Wed, Aug 15, 2018	37.24	37.56	37.12	37.28
6887	NYSE	WTRG	Tue, Aug 14, 2018	37.28	37.45	37.10	37.23
6886	NYSE	WTRG	Mon, Aug 13, 2018	37.26	37.34	37.05	37.10
6885	NYSE	WTRG	Fri, Aug 10, 2018	37.46	37.74	37.27	37.27
6884	NYSE	WTRG	Thu, Aug 9, 2018	37.22	37.48	37.08	37.43
6883	NYSE	WTRG	Wed, Aug 8, 2018	37.16	37.34	37.01	37.21
6882	NYSE	WTRG	Tue, Aug 7, 2018	37.40	37.44	37.10	37.26
6881	NYSE	WTRG	Mon, Aug 6, 2018	36.99	37.40	36.99	37.40
6880	NYSE	WTRG	Fri, Aug 3, 2018	36.64	37.12	36.53	36.93
6879	NYSE	WTRG	Thu, Aug 2, 2018	36.29	37.05	36.04	36.70
6878	NYSE	WTRG	Wed, Aug 1, 2018	36.80	36.89	36.06	36.28
6877	NYSE	WTRG	Tue, Jul 31, 2018	36.74	37.03	36.54	36.94
6876	NYSE	WTRG	Mon, Jul 30, 2018	36.77	36.91	36.50	36.54
6875	NYSE	WTRG	Fri, Jul 27, 2018	37.04	37.17	36.73	36.82
6874	NYSE	WTRG	Thu, Jul 26, 2018	36.80	37.09	36.76	37.07
6873	NYSE	WTRG	Wed, Jul 25, 2018	36.76	36.78	36.41	36.60
6872	NYSE	WTRG	Tue, Jul 24, 2018	36.41	36.64	36.07	36.58
6871	NYSE	WTRG	Mon, Jul 23, 2018	36.49	36.60	36.29	36.50
6870	NYSE	WTRG	Fri, Jul 20, 2018	36.69	36.75	36.28	36.43
6869	NYSE	WTRG	Thu, Jul 19, 2018	36.27	36.82	36.27	36.69
6868	NYSE	WTRG	Wed, Jul 18, 2018	36.34	36.43	36.01	36.31
6867	NYSE	WTRG	Tue, Jul 17, 2018	36.41	36.49	36.23	36.41
6866	NYSE	WTRG	Mon, Jul 16, 2018	36.41	36.42	36.09	36.33
6865	NYSE	WTRG	Fri, Jul 13, 2018	36.20	36.39	36.11	36.37
6864	NYSE	WTRG	Thu, Jul 12, 2018	36.21	36.25	35.85	36.20
6863	NYSE	WTRG	Wed, Jul 11, 2018	35.92	36.24	35.81	36.15
6862	NYSE	WTRG	Tue, Jul 10, 2018	35.49	36.00	35.12	35.87
6861	NYSE	WTRG	Mon, Jul 9, 2018	36.70	36.72	35.40	35.44
6860	NYSE	WTRG	Fri, Jul 6, 2018	36.25	36.81	36.18	36.71
6859	NYSE	WTRG	Thu, Jul 5, 2018	35.92	36.22	35.65	36.21
6858	NYSE	WTRG	Tue, Jul 3, 2018	35.46	36.08	35.36	35.91
6857	NYSE	WTRG	Mon, Jul 2, 2018	35.10	35.60	35.03	35.44
6856	NYSE	WTRG	Fri, Jun 29, 2018	35.26	35.49	35.03	35.18
6855	NYSE	WTRG	Thu, Jun 28, 2018	35.22	35.53	35.15	35.27
6854	NYSE	WTRG	Wed, Jun 27, 2018	35.08	35.34	34.93	35.22
6853	NYSE	WTRG	Tue, Jun 26, 2018	34.93	35.38	34.85	35.14
6852	NYSE	WTRG	Mon, Jun 25, 2018	34.49	35.19	34.45	35.09
6851	NYSE	WTRG	Fri, Jun 22, 2018	34.13	34.47	33.99	34.37
6850	NYSE	WTRG	Thu, Jun 21, 2018	34.23	34.30	33.92	34.02
6849	NYSE	WTRG	Wed, Jun 20, 2018	34.25	34.37	34.11	34.26
6848	NYSE	WTRG	Tue, Jun 19, 2018	33.82	34.30	33.82	34.21
6847	NYSE	WTRG	Mon, Jun 18, 2018	33.54	33.89	33.50	33.86
6846	NYSE	WTRG	Fri, Jun 15, 2018	33.27	33.51	32.91	33.51
6845	NYSE	WTRG	Thu, Jun 14, 2018	33.20	33.38	33.07	33.28
6844	NYSE	WTRG	Wed, Jun 13, 2018	33.59	33.72	33.10	33.14
6843	NYSE	WTRG	Tue, Jun 12, 2018	33.13	33.58	33.13	33.55
6842	NYSE	WTRG	Mon, Jun 11, 2018	33.76	33.76	33.03	33.13
6841	NYSE	WTRG	Fri, Jun 8, 2018	33.83	33.95	33.64	33.73
6840	NYSE	WTRG	Thu, Jun 7, 2018	33.73	33.98	33.58	33.75
6839	NYSE	WTRG	Wed, Jun 6, 2018	34.00	34.13	33.28	33.70
6838	NYSE	WTRG	Tue, Jun 5, 2018	34.45	34.53	33.88	34.00
6837	NYSE	WTRG	Mon, Jun 4, 2018	34.76	34.92	34.31	34.42
6836	NYSE	WTRG	Fri, Jun 1, 2018	35.08	35.09	34.38	34.71
6835	NYSE	WTRG	Thu, May 31, 2018	35.54	35.60	34.70	34.70
6834	NYSE	WTRG	Wed, May 30, 2018	35.17	35.86	35.16	35.69
6833	NYSE	WTRG	Tue, May 29, 2018	34.78	35.35	34.70	35.17
6832	NYSE	WTRG	Fri, May 25, 2018	34.56	34.84	34.47	34.82
6831	NYSE	WTRG	Thu, May 24, 2018	34.10	34.55	33.97	34.54
6830	NYSE	WTRG	Wed, May 23, 2018	33.77	34.09	33.75	34.02
6829	NYSE	WTRG	Tue, May 22, 2018	33.77	34.03	33.67	33.76
6828	NYSE	WTRG	Mon, May 21, 2018	33.36	33.77	33.25	33.66
6827	NYSE	WTRG	Fri, May 18, 2018	33.16	33.44	33.11	33.34
6826	NYSE	WTRG	Thu, May 17, 2018	33.10	33.27	32.89	33.17
6825	NYSE	WTRG	Wed, May 16, 2018	33.69	33.77	33.25	33.17
6824	NYSE	WTRG	Tue, May 15, 2018	34.16	34.16	33.47	33.65
6823	NYSE	WTRG	Mon, May 14, 2018	34.76	34.83	34.18	34.25
6822	NYSE	WTRG	Fri, May 11, 2018	34.71	34.85	34.47	34.71
6821	NYSE	WTRG	Thu, May 10, 2018	34.33	34.63	34.18	34.62
6820	NYSE	WTRG	Wed, May 9, 2018	34.98	34.98	34.07	34.18
6819	NYSE	WTRG	Tue, May 8, 2018	35.18	35.35	34.54	34.63
6818	NYSE	WTRG	Mon, May 7, 2018	35.48	35.52	35.27	35.36
6817	NYSE	WTRG	Fri, May 4, 2018	35.15	35.60	35.05	35.47
6816	NYSE	WTRG	Thu, May 3, 2018	35.15	35.38	34.60	35.18
6815	NYSE	WTRG	Wed, May 2, 2018	35.35	35.53	34.88	35.23
6814	NYSE	WTRG	Tue, May 1, 2018	35.11	35.60	34.99	35.49
6813	NYSE	WTRG	Mon, Apr 30, 2018	35.06	35.41	35.05	35.15
6812	NYSE	WTRG	Fri, Apr 27, 2018	34.72	35.14	34.66	35.01
6811	NYSE	WTRG	Thu, Apr 26, 2018	33.68	34.93	33.68	34.79
6810	NYSE	WTRG	Wed, Apr 25, 2018	34.53	34.79	34.38	34.52
6809	NYSE	WTRG	Tue, Apr 24, 2018	34.48	34.84	34.38	34.60
6808	NYSE	WTRG	Mon, Apr 23, 2018	34.19	34.46	34.05	34.42
6807	NYSE	WTRG	Fri, Apr 20, 2018	34.23	34.30	33.87	34.18
6806	NYSE	WTRG	Thu, Apr 19, 2018	34.24	34.39	34.05	34.26
6805	NYSE	WTRG	Wed, Apr 18, 2018	34.55	34.74	34.38	34.39
6804	NYSE	WTRG	Tue, Apr 17, 2018	34.00	34.69	33.95	34.54
6803	NYSE	WTRG	Mon, Apr 16, 2018	33.63	34.09	33.59	33.94
6802	NYSE	WTRG	Fri, Apr 13, 2018	33.43	33.59	33.25	33.41
6801	NYSE	WTRG	Thu, Apr 12, 2018	33.57	33.63	33.17	33.32
6800	NYSE	WTRG	Wed, Apr 11, 2018	33.61	33.78	33.44	33.61
6799	NYSE	WTRG	Tue, Apr 10, 2018	33.94	33.94	33.61	33.68
6798	NYSE	WTRG	Mon, Apr 9, 2018	33.75	33.98	33.50	33.81
6797	NYSE	WTRG	Fri, Apr 6, 2018	33.95	34.09	33.52	33.69
6796	NYSE	WTRG	Thu, Apr 5, 2018	33.66	34.00	33.25	33.97
6795	NYSE	WTRG	Wed, Apr 4, 2018	33.45	33.81	33.30	33.66
6794	NYSE	WTRG	Tue, Apr 3, 2018	33.40	33.82	33.15	33.63
6793	NYSE	WTRG	Mon, Apr 2, 2018	34.00	34.15	33.17	33.39
6792	NYSE	WTRG	Thu, Mar 29, 2018	33.64	34.16	33.64	34.06
6791	NYSE	WTRG	Wed, Mar 28, 2018	33.36	33.71	33.32	33.59
6790	NYSE	WTRG	Tue, Mar 27, 2018	33.00	33.81	32.77	33.34
6789	NYSE	WTRG	Mon, Mar 26, 2018	32.76	33.09	32.65	33.02
6788	NYSE	WTRG	Fri, Mar 23, 2018	33.37	33.61	32.57	32.59
6787	NYSE	WTRG	Thu, Mar 22, 2018	33.63	33.99	33.26	33.26
6786	NYSE	WTRG	Wed, Mar 21, 2018	33.86	34.05	33.45	33.62
6785	NYSE	WTRG	Tue, Mar 20, 2018	33.68	33.94	33.62	33.84
6784	NYSE	WTRG	Mon, Mar 19, 2018	33.96	34.11	33.56	33.75
6783	NYSE	WTRG	Fri, Mar 16, 2018	33.47	34.03	33.47	33.91
6782	NYSE	WTRG	Thu, Mar 15, 2018	33.67	34.02	33.47	33.47
6781	NYSE	WTRG	Wed, Mar 14, 2018	33.69	34.04	33.44	33.71
6780	NYSE	WTRG	Tue, Mar 13, 2018	34.11	34.33	33.46	33.61
6779	NYSE	WTRG	Mon, Mar 12, 2018	33.59	34.30	33.58	34.08
6778	NYSE	WTRG	Fri, Mar 9, 2018	33.56	33.83	33.42	33.61
6777	NYSE	WTRG	Thu, Mar 8, 2018	33.41	33.64	33.17	33.52
6776	NYSE	WTRG	Wed, Mar 7, 2018	33.04	33.53	32.93	33.43
6775	NYSE	WTRG	Tue, Mar 6, 2018	33.53	33.53	32.92	33.20
6774	NYSE	WTRG	Mon, Mar 5, 2018	32.37	33.65	32.37	33.57
6773	NYSE	WTRG	Fri, Mar 2, 2018	33.57	33.80	32.37	32.50
6772	NYSE	WTRG	Thu, Mar 1, 2018	34.22	34.40	33.27	33.66
6771	NYSE	WTRG	Wed, Feb 28, 2018	33.96	34.95	33.53	34.19
6770	NYSE	WTRG	Tue, Feb 27, 2018	35.10	35.33	34.49	34.51
6769	NYSE	WTRG	Mon, Feb 26, 2018	34.75	35.18	34.72	35.00
6768	NYSE	WTRG	Fri, Feb 23, 2018	34.17	35.00	34.14	35.00
6767	NYSE	WTRG	Thu, Feb 22, 2018	34.13	34.43	33.87	34.05
6766	NYSE	WTRG	Wed, Feb 21, 2018	34.49	34.85	34.09	34.09
6765	NYSE	WTRG	Tue, Feb 20, 2018	34.68	34.87	34.41	34.51
6764	NYSE	WTRG	Fri, Feb 16, 2018	34.37	35.03	34.37	34.87
6763	NYSE	WTRG	Thu, Feb 15, 2018	34.08	34.42	33.89	34.41
6762	NYSE	WTRG	Wed, Feb 14, 2018	33.86	34.31	33.72	34.01
6761	NYSE	WTRG	Tue, Feb 13, 2018	33.79	34.20	33.47	34.09
6760	NYSE	WTRG	Mon, Feb 12, 2018	33.78	34.06	33.40	33.87
6759	NYSE	WTRG	Fri, Feb 9, 2018	33.32	33.97	33.00	33.70
6758	NYSE	WTRG	Thu, Feb 8, 2018	33.99	34.22	33.13	33.13
6757	NYSE	WTRG	Wed, Feb 7, 2018	34.03	34.61	33.87	34.06
6756	NYSE	WTRG	Tue, Feb 6, 2018	33.94	34.21	33.16	34.03
6755	NYSE	WTRG	Mon, Feb 5, 2018	35.18	35.54	34.26	34.29
6754	NYSE	WTRG	Fri, Feb 2, 2018	35.36	35.63	35.24	35.31
6753	NYSE	WTRG	Thu, Feb 1, 2018	36.21	36.29	35.48	35.53
6752	NYSE	WTRG	Wed, Jan 31, 2018	36.45	36.45	35.96	36.21
6751	NYSE	WTRG	Tue, Jan 30, 2018	36.19	36.68	36.16	36.34
6750	NYSE	WTRG	Mon, Jan 29, 2018	36.53	36.58	36.11	36.34
6749	NYSE	WTRG	Fri, Jan 26, 2018	36.48	36.72	36.15	36.69
6748	NYSE	WTRG	Thu, Jan 25, 2018	36.17	36.45	35.98	36.43
6747	NYSE	WTRG	Wed, Jan 24, 2018	35.99	36.26	35.87	36.11
6746	NYSE	WTRG	Tue, Jan 23, 2018	35.75	36.34	35.71	35.89
6745	NYSE	WTRG	Mon, Jan 22, 2018	35.90	36.13	35.66	35.69
6744	NYSE	WTRG	Fri, Jan 19, 2018	35.43	35.87	35.36	35.72
6743	NYSE	WTRG	Thu, Jan 18, 2018	35.51	35.68	35.19	35.39
6742	NYSE	WTRG	Wed, Jan 17, 2018	35.66	35.79	35.41	35.58
6741	NYSE	WTRG	Tue, Jan 16, 2018	35.00	36.00	34.69	35.38
6740	NYSE	WTRG	Fri, Jan 12, 2018	36.29	36.29	35.06	35.12
6739	NYSE	WTRG	Thu, Jan 11, 2018	36.66	36.72	36.29	36.37
6738	NYSE	WTRG	Wed, Jan 10, 2018	37.21	37.25	36.60	36.73
6737	NYSE	WTRG	Tue, Jan 9, 2018	37.80	37.82	37.20	37.38
6736	NYSE	WTRG	Mon, Jan 8, 2018	37.70	37.83	37.55	37.71
6735	NYSE	WTRG	Fri, Jan 5, 2018	37.94	38.11	37.35	37.71
6734	NYSE	WTRG	Thu, Jan 4, 2018	38.20	38.50	37.83	37.88
6733	NYSE	WTRG	Wed, Jan 3, 2018	38.68	38.85	38.09	38.26
6732	NYSE	WTRG	Tue, Jan 2, 2018	39.15	39.38	38.50	38.65
6731	NYSE	WTRG	Fri, Dec 29, 2017	39.44	39.55	39.18	39.23
6730	NYSE	WTRG	Thu, Dec 28, 2017	39.24	39.36	38.90	39.33
6729	NYSE	WTRG	Wed, Dec 27, 2017	38.83	39.52	38.83	39.08
6728	NYSE	WTRG	Tue, Dec 26, 2017	38.71	39.37	38.71	38.80
6727	NYSE	WTRG	Fri, Dec 22, 2017	38.35	38.56	38.21	38.52
6726	NYSE	WTRG	Thu, Dec 21, 2017	37.69	38.51	37.69	38.33
6725	NYSE	WTRG	Wed, Dec 20, 2017	37.60	38.07	37.53	37.76
6724	NYSE	WTRG	Tue, Dec 19, 2017	38.11	38.11	37.54	37.59
6723	NYSE	WTRG	Mon, Dec 18, 2017	38.25	38.44	37.85	38.03
6722	NYSE	WTRG	Fri, Dec 15, 2017	37.79	38.42	37.66	38.14
6721	NYSE	WTRG	Thu, Dec 14, 2017	37.60	37.90	37.26	37.55
6720	NYSE	WTRG	Wed, Dec 13, 2017	37.35	37.81	37.22	37.59
6719	NYSE	WTRG	Tue, Dec 12, 2017	38.04	38.04	37.27	37.27
6718	NYSE	WTRG	Mon, Dec 11, 2017	38.01	38.18	37.60	38.13
6717	NYSE	WTRG	Fri, Dec 8, 2017	37.91	38.19	37.60	38.18
6716	NYSE	WTRG	Thu, Dec 7, 2017	37.61	37.93	37.52	37.83
6715	NYSE	WTRG	Wed, Dec 6, 2017	37.44	37.70	37.43	37.63
6714	NYSE	WTRG	Tue, Dec 5, 2017	37.65	37.65	37.29	37.40
6713	NYSE	WTRG	Mon, Dec 4, 2017	37.84	38.18	37.44	37.67
6712	NYSE	WTRG	Fri, Dec 1, 2017	38.07	38.20	37.35	37.75
6711	NYSE	WTRG	Thu, Nov 30, 2017	37.42	38.04	37.33	37.99
6710	NYSE	WTRG	Wed, Nov 29, 2017	36.73	37.54	36.73	37.44
6709	NYSE	WTRG	Tue, Nov 28, 2017	36.67	36.82	36.61	36.79
6708	NYSE	WTRG	Mon, Nov 27, 2017	36.60	36.78	36.53	36.64
6707	NYSE	WTRG	Fri, Nov 24, 2017	36.57	36.80	36.49	36.57
6706	NYSE	WTRG	Wed, Nov 22, 2017	36.44	36.59	36.24	36.54
6705	NYSE	WTRG	Tue, Nov 21, 2017	36.29	36.47	36.27	36.45
6704	NYSE	WTRG	Mon, Nov 20, 2017	36.45	36.48	36.08	36.23
6703	NYSE	WTRG	Fri, Nov 17, 2017	36.43	36.58	36.09	36.37
6702	NYSE	WTRG	Thu, Nov 16, 2017	36.55	36.71	36.31	36.61
6701	NYSE	WTRG	Wed, Nov 15, 2017	37.22	37.30	36.70	36.52
6700	NYSE	WTRG	Tue, Nov 14, 2017	36.47	37.12	36.44	37.09
6699	NYSE	WTRG	Mon, Nov 13, 2017	35.94	36.52	35.78	36.44
6698	NYSE	WTRG	Fri, Nov 10, 2017	36.10	36.17	35.95	35.98
6697	NYSE	WTRG	Thu, Nov 9, 2017	36.50	36.62	36.12	36.17
6696	NYSE	WTRG	Wed, Nov 8, 2017	36.25	36.60	36.17	36.56
6695	NYSE	WTRG	Tue, Nov 7, 2017	36.07	36.33	36.02	36.28
6694	NYSE	WTRG	Mon, Nov 6, 2017	36.01	36.26	35.93	36.08
6693	NYSE	WTRG	Fri, Nov 3, 2017	35.87	36.20	35.83	36.03
6692	NYSE	WTRG	Thu, Nov 2, 2017	35.65	36.08	35.51	35.93
6691	NYSE	WTRG	Wed, Nov 1, 2017	35.73	35.84	35.20	35.43
6690	NYSE	WTRG	Tue, Oct 31, 2017	35.29	35.53	35.24	35.48
6689	NYSE	WTRG	Mon, Oct 30, 2017	35.56	35.60	35.31	35.42
6688	NYSE	WTRG	Fri, Oct 27, 2017	35.50	35.70	35.27	35.62
6687	NYSE	WTRG	Thu, Oct 26, 2017	35.51	35.75	35.34	35.47
6686	NYSE	WTRG	Wed, Oct 25, 2017	35.13	35.42	34.34	35.35
6685	NYSE	WTRG	Tue, Oct 24, 2017	35.87	35.87	35.11	35.21
6684	NYSE	WTRG	Mon, Oct 23, 2017	36.00	36.05	35.69	35.88
6683	NYSE	WTRG	Fri, Oct 20, 2017	36.16	36.27	35.83	36.02
6682	NYSE	WTRG	Thu, Oct 19, 2017	35.70	36.06	35.70	36.03
6681	NYSE	WTRG	Wed, Oct 18, 2017	35.05	35.43	35.02	35.30
6680	NYSE	WTRG	Tue, Oct 17, 2017	34.85	35.26	34.85	35.26
6679	NYSE	WTRG	Mon, Oct 16, 2017	34.81	34.96	34.59	34.90
6678	NYSE	WTRG	Fri, Oct 13, 2017	35.00	35.15	34.76	34.81
6677	NYSE	WTRG	Thu, Oct 12, 2017	34.70	35.00	34.69	34.90
6676	NYSE	WTRG	Wed, Oct 11, 2017	34.56	34.85	34.56	34.70
6675	NYSE	WTRG	Tue, Oct 10, 2017	34.40	34.62	34.29	34.59
6674	NYSE	WTRG	Mon, Oct 9, 2017	34.38	34.50	34.25	34.29
6673	NYSE	WTRG	Fri, Oct 6, 2017	34.20	34.40	34.08	34.25
6672	NYSE	WTRG	Thu, Oct 5, 2017	34.23	34.32	34.07	34.30
6671	NYSE	WTRG	Wed, Oct 4, 2017	33.78	34.22	33.64	34.16
6670	NYSE	WTRG	Tue, Oct 3, 2017	33.60	33.79	33.38	33.77
6669	NYSE	WTRG	Mon, Oct 2, 2017	33.18	33.70	33.12	33.63
6668	NYSE	WTRG	Fri, Sep 29, 2017	33.23	33.30	33.02	33.19
6667	NYSE	WTRG	Thu, Sep 28, 2017	33.09	33.25	32.82	33.25
6666	NYSE	WTRG	Wed, Sep 27, 2017	33.55	33.76	32.82	33.19
6665	NYSE	WTRG	Tue, Sep 26, 2017	33.77	33.98	33.66	33.68
6664	NYSE	WTRG	Mon, Sep 25, 2017	33.71	33.90	33.61	33.85
6663	NYSE	WTRG	Fri, Sep 22, 2017	33.61	33.80	33.44	33.75
6662	NYSE	WTRG	Thu, Sep 21, 2017	33.71	33.79	33.44	33.49
6661	NYSE	WTRG	Wed, Sep 20, 2017	33.82	34.03	33.51	33.73
6660	NYSE	WTRG	Tue, Sep 19, 2017	33.79	33.91	33.66	33.75
6659	NYSE	WTRG	Mon, Sep 18, 2017	33.99	34.01	33.62	33.79
6658	NYSE	WTRG	Fri, Sep 15, 2017	33.93	34.06	33.75	34.01
6657	NYSE	WTRG	Thu, Sep 14, 2017	33.68	33.94	33.49	33.93
6656	NYSE	WTRG	Wed, Sep 13, 2017	33.84	34.04	33.69	33.70
6655	NYSE	WTRG	Tue, Sep 12, 2017	34.61	34.63	33.77	33.88
6654	NYSE	WTRG	Mon, Sep 11, 2017	34.14	34.66	34.14	34.62
6653	NYSE	WTRG	Fri, Sep 8, 2017	33.88	34.16	33.67	34.14
6652	NYSE	WTRG	Thu, Sep 7, 2017	33.68	33.93	33.60	33.91
6651	NYSE	WTRG	Wed, Sep 6, 2017	33.60	33.65	33.43	33.62
6650	NYSE	WTRG	Tue, Sep 5, 2017	33.57	33.63	33.28	33.51
6649	NYSE	WTRG	Fri, Sep 1, 2017	33.54	33.56	33.32	33.53
6648	NYSE	WTRG	Thu, Aug 31, 2017	33.44	33.55	33.31	33.40
6647	NYSE	WTRG	Wed, Aug 30, 2017	33.64	33.68	33.39	33.43
6646	NYSE	WTRG	Tue, Aug 29, 2017	33.95	34.06	33.67	33.69
6645	NYSE	WTRG	Mon, Aug 28, 2017	34.05	34.19	33.81	33.87
6644	NYSE	WTRG	Fri, Aug 25, 2017	34.04	34.21	33.83	34.00
6643	NYSE	WTRG	Thu, Aug 24, 2017	33.90	34.02	33.70	33.97
6642	NYSE	WTRG	Wed, Aug 23, 2017	33.73	33.85	33.56	33.82
6641	NYSE	WTRG	Tue, Aug 22, 2017	33.80	33.82	33.59	33.74
6640	NYSE	WTRG	Mon, Aug 21, 2017	33.60	33.80	33.53	33.76
6639	NYSE	WTRG	Fri, Aug 18, 2017	33.52	33.75	33.33	33.56
6638	NYSE	WTRG	Thu, Aug 17, 2017	33.81	33.89	33.58	33.58
6637	NYSE	WTRG	Wed, Aug 16, 2017	33.81	34.00	33.78	33.82
6636	NYSE	WTRG	Tue, Aug 15, 2017	33.52	33.85	33.41	33.78
6635	NYSE	WTRG	Mon, Aug 14, 2017	33.58	33.80	33.41	33.70
6634	NYSE	WTRG	Fri, Aug 11, 2017	33.72	33.85	33.42	33.60
6633	NYSE	WTRG	Thu, Aug 10, 2017	34.12	34.22	33.83	33.94
6632	NYSE	WTRG	Wed, Aug 9, 2017	34.15	34.30	34.06	34.25
6631	NYSE	WTRG	Tue, Aug 8, 2017	33.96	34.31	33.93	34.23
6630	NYSE	WTRG	Mon, Aug 7, 2017	33.72	34.05	33.66	33.97
6629	NYSE	WTRG	Fri, Aug 4, 2017	33.46	33.88	33.44	33.71
6628	NYSE	WTRG	Thu, Aug 3, 2017	33.77	33.82	33.14	33.59
6627	NYSE	WTRG	Wed, Aug 2, 2017	33.63	33.67	33.37	33.58
6626	NYSE	WTRG	Tue, Aug 1, 2017	33.41	33.71	33.22	33.66
6625	NYSE	WTRG	Mon, Jul 31, 2017	33.40	33.46	33.13	33.38
6624	NYSE	WTRG	Fri, Jul 28, 2017	33.29	33.46	33.17	33.41
6623	NYSE	WTRG	Thu, Jul 27, 2017	33.45	33.47	33.12	33.34
6622	NYSE	WTRG	Wed, Jul 26, 2017	33.28	33.55	33.22	33.43
6621	NYSE	WTRG	Tue, Jul 25, 2017	33.24	33.40	33.08	33.35
6620	NYSE	WTRG	Mon, Jul 24, 2017	33.68	33.68	33.19	33.21
6619	NYSE	WTRG	Fri, Jul 21, 2017	33.34	33.68	33.29	33.68
6618	NYSE	WTRG	Thu, Jul 20, 2017	33.04	33.41	33.04	33.30
6617	NYSE	WTRG	Wed, Jul 19, 2017	32.92	32.99	32.70	32.98
6616	NYSE	WTRG	Tue, Jul 18, 2017	32.73	32.97	32.56	32.87
6615	NYSE	WTRG	Mon, Jul 17, 2017	32.63	32.78	32.48	32.67
6614	NYSE	WTRG	Fri, Jul 14, 2017	32.65	32.90	32.58	32.58
6613	NYSE	WTRG	Thu, Jul 13, 2017	32.71	32.72	32.40	32.47
6612	NYSE	WTRG	Wed, Jul 12, 2017	32.76	33.03	32.68	32.71
6611	NYSE	WTRG	Tue, Jul 11, 2017	32.64	32.70	32.30	32.44
6610	NYSE	WTRG	Mon, Jul 10, 2017	32.80	32.91	32.63	32.64
6609	NYSE	WTRG	Fri, Jul 7, 2017	32.61	32.91	32.55	32.79
6608	NYSE	WTRG	Thu, Jul 6, 2017	32.69	32.84	32.56	32.62
6607	NYSE	WTRG	Wed, Jul 5, 2017	33.08	33.18	32.69	32.87
6606	NYSE	WTRG	Mon, Jul 3, 2017	33.42	33.48	33.04	33.04
6605	NYSE	WTRG	Fri, Jun 30, 2017	33.39	33.63	33.29	33.30
6604	NYSE	WTRG	Thu, Jun 29, 2017	33.39	33.41	32.85	33.35
6603	NYSE	WTRG	Wed, Jun 28, 2017	33.67	33.85	33.50	33.61
6602	NYSE	WTRG	Tue, Jun 27, 2017	33.61	33.72	33.44	33.54
6601	NYSE	WTRG	Mon, Jun 26, 2017	33.53	33.91	33.43	33.69
6600	NYSE	WTRG	Fri, Jun 23, 2017	33.38	33.60	33.31	33.52
6599	NYSE	WTRG	Thu, Jun 22, 2017	33.39	33.56	33.31	33.44
6598	NYSE	WTRG	Wed, Jun 21, 2017	33.72	33.78	33.37	33.47
6597	NYSE	WTRG	Tue, Jun 20, 2017	33.70	33.84	33.62	33.78
6596	NYSE	WTRG	Mon, Jun 19, 2017	34.37	34.39	33.66	33.75
6595	NYSE	WTRG	Fri, Jun 16, 2017	34.14	34.41	34.08	34.35
6594	NYSE	WTRG	Thu, Jun 15, 2017	33.99	34.26	33.79	34.24
6593	NYSE	WTRG	Wed, Jun 14, 2017	33.88	34.19	33.84	34.01
6592	NYSE	WTRG	Tue, Jun 13, 2017	33.41	33.66	33.29	33.62
6591	NYSE	WTRG	Mon, Jun 12, 2017	32.99	33.46	32.99	33.33
6590	NYSE	WTRG	Fri, Jun 9, 2017	32.68	32.99	32.48	32.99
6589	NYSE	WTRG	Thu, Jun 8, 2017	32.83	32.83	32.44	32.69
6588	NYSE	WTRG	Wed, Jun 7, 2017	32.74	33.04	32.68	32.98
6587	NYSE	WTRG	Tue, Jun 6, 2017	32.89	33.09	32.73	32.79
6586	NYSE	WTRG	Mon, Jun 5, 2017	33.09	33.28	32.95	32.98
6585	NYSE	WTRG	Fri, Jun 2, 2017	33.27	33.46	33.09	33.21
6584	NYSE	WTRG	Thu, Jun 1, 2017	32.87	33.22	32.55	33.22
6583	NYSE	WTRG	Wed, May 31, 2017	32.62	32.83	32.53	32.69
6582	NYSE	WTRG	Tue, May 30, 2017	32.48	32.72	32.36	32.56
6581	NYSE	WTRG	Fri, May 26, 2017	32.87	32.89	32.50	32.58
6580	NYSE	WTRG	Thu, May 25, 2017	32.53	32.87	32.38	32.76
6579	NYSE	WTRG	Wed, May 24, 2017	32.18	32.54	32.18	32.52
6578	NYSE	WTRG	Tue, May 23, 2017	31.97	32.24	31.94	32.17
6577	NYSE	WTRG	Mon, May 22, 2017	31.58	32.06	31.50	31.97
6576	NYSE	WTRG	Fri, May 19, 2017	31.42	31.68	31.18	31.68
6575	NYSE	WTRG	Thu, May 18, 2017	31.70	31.78	31.26	31.35
6574	NYSE	WTRG	Wed, May 17, 2017	31.39	31.72	31.30	31.59
6573	NYSE	WTRG	Tue, May 16, 2017	31.85	31.86	31.55	31.62
6572	NYSE	WTRG	Mon, May 15, 2017	31.65	31.86	31.62	31.76
6571	NYSE	WTRG	Fri, May 12, 2017	31.71	31.93	31.62	31.76
6570	NYSE	WTRG	Thu, May 11, 2017	31.53	31.72	31.29	31.67
6569	NYSE	WTRG	Wed, May 10, 2017	31.36	31.71	31.33	31.66
6568	NYSE	WTRG	Tue, May 9, 2017	31.86	31.89	31.25	31.30
6567	NYSE	WTRG	Mon, May 8, 2017	32.20	32.30	31.90	31.99
6566	NYSE	WTRG	Fri, May 5, 2017	31.76	32.17	31.76	32.16
6565	NYSE	WTRG	Thu, May 4, 2017	32.58	32.66	31.56	31.73
6564	NYSE	WTRG	Wed, May 3, 2017	33.00	33.00	32.65	32.72
6563	NYSE	WTRG	Tue, May 2, 2017	32.95	33.11	32.86	33.02
6562	NYSE	WTRG	Mon, May 1, 2017	33.11	33.15	32.74	32.94
6561	NYSE	WTRG	Fri, Apr 28, 2017	33.37	33.37	32.77	33.09
6560	NYSE	WTRG	Thu, Apr 27, 2017	33.32	33.69	33.31	33.37
6559	NYSE	WTRG	Wed, Apr 26, 2017	33.10	33.45	32.84	33.27
6558	NYSE	WTRG	Tue, Apr 25, 2017	33.15	33.33	33.07	33.16
6557	NYSE	WTRG	Mon, Apr 24, 2017	33.30	33.32	32.96	33.19
6556	NYSE	WTRG	Fri, Apr 21, 2017	32.81	33.24	32.81	33.21
6555	NYSE	WTRG	Thu, Apr 20, 2017	32.81	32.88	32.49	32.78
6554	NYSE	WTRG	Wed, Apr 19, 2017	32.93	32.93	32.67	32.84
6553	NYSE	WTRG	Tue, Apr 18, 2017	32.97	33.04	32.82	32.92
6552	NYSE	WTRG	Mon, Apr 17, 2017	32.70	32.97	32.70	32.94
6551	NYSE	WTRG	Thu, Apr 13, 2017	32.81	32.85	32.55	32.70
6550	NYSE	WTRG	Wed, Apr 12, 2017	32.87	32.87	32.55	32.80
6549	NYSE	WTRG	Tue, Apr 11, 2017	32.51	32.75	32.37	32.75
6548	NYSE	WTRG	Mon, Apr 10, 2017	32.42	32.58	32.22	32.53
6547	NYSE	WTRG	Fri, Apr 7, 2017	32.37	32.56	32.22	32.36
6546	NYSE	WTRG	Thu, Apr 6, 2017	32.42	32.46	32.08	32.36
6545	NYSE	WTRG	Wed, Apr 5, 2017	32.23	32.55	32.12	32.50
6544	NYSE	WTRG	Tue, Apr 4, 2017	32.12	32.42	32.06	32.29
6543	NYSE	WTRG	Mon, Apr 3, 2017	32.18	32.25	31.92	32.13
6542	NYSE	WTRG	Fri, Mar 31, 2017	31.98	32.31	31.98	32.15
6541	NYSE	WTRG	Thu, Mar 30, 2017	32.04	32.20	31.77	32.00
6540	NYSE	WTRG	Wed, Mar 29, 2017	32.02	32.32	31.80	32.20
6539	NYSE	WTRG	Tue, Mar 28, 2017	31.88	32.16	31.68	32.12
6538	NYSE	WTRG	Mon, Mar 27, 2017	32.11	32.22	31.61	31.90
6537	NYSE	WTRG	Fri, Mar 24, 2017	31.77	31.94	31.72	31.85
6536	NYSE	WTRG	Thu, Mar 23, 2017	31.86	32.11	31.58	31.66
6535	NYSE	WTRG	Wed, Mar 22, 2017	31.91	32.21	31.79	31.96
6534	NYSE	WTRG	Tue, Mar 21, 2017	31.71	31.98	31.49	31.90
6533	NYSE	WTRG	Mon, Mar 20, 2017	32.15	32.23	31.56	31.73
6532	NYSE	WTRG	Fri, Mar 17, 2017	31.23	32.21	31.23	32.07
6531	NYSE	WTRG	Thu, Mar 16, 2017	31.59	31.64	31.07	31.19
6530	NYSE	WTRG	Wed, Mar 15, 2017	31.16	31.88	31.16	31.71
6529	NYSE	WTRG	Tue, Mar 14, 2017	31.20	31.30	31.05	31.09
6528	NYSE	WTRG	Mon, Mar 13, 2017	31.13	31.36	31.03	31.26
6527	NYSE	WTRG	Fri, Mar 10, 2017	30.69	30.86	30.50	30.86
6526	NYSE	WTRG	Thu, Mar 9, 2017	30.60	30.75	30.38	30.45
6525	NYSE	WTRG	Wed, Mar 8, 2017	31.03	31.07	30.55	30.65
6524	NYSE	WTRG	Tue, Mar 7, 2017	31.37	31.50	31.19	31.24
6523	NYSE	WTRG	Mon, Mar 6, 2017	31.50	31.55	31.35	31.42
6522	NYSE	WTRG	Fri, Mar 3, 2017	32.01	32.01	31.41	31.65
6521	NYSE	WTRG	Thu, Mar 2, 2017	31.64	32.15	31.61	32.01
6520	NYSE	WTRG	Wed, Mar 1, 2017	31.67	32.09	31.44	31.68
6519	NYSE	WTRG	Tue, Feb 28, 2017	31.40	31.90	31.40	31.74
6518	NYSE	WTRG	Mon, Feb 27, 2017	31.03	31.40	30.92	31.37
6517	NYSE	WTRG	Fri, Feb 24, 2017	30.82	31.18	30.76	31.04
6516	NYSE	WTRG	Thu, Feb 23, 2017	30.37	31.05	30.26	30.73
6515	NYSE	WTRG	Wed, Feb 22, 2017	30.38	30.58	30.16	30.47
6514	NYSE	WTRG	Tue, Feb 21, 2017	30.12	30.43	30.05	30.38
6513	NYSE	WTRG	Fri, Feb 17, 2017	30.06	30.26	29.91	30.23
6512	NYSE	WTRG	Thu, Feb 16, 2017	29.88	30.16	29.88	30.10
6511	NYSE	WTRG	Wed, Feb 15, 2017	29.66	29.92	29.56	29.89
6510	NYSE	WTRG	Tue, Feb 14, 2017	30.03	30.09	29.80	29.84
6509	NYSE	WTRG	Mon, Feb 13, 2017	30.24	30.30	30.01	30.12
6508	NYSE	WTRG	Fri, Feb 10, 2017	30.13	30.38	30.00	30.36
6507	NYSE	WTRG	Thu, Feb 9, 2017	30.11	30.18	30.00	30.10
6506	NYSE	WTRG	Wed, Feb 8, 2017	29.99	30.20	29.91	30.11
6505	NYSE	WTRG	Tue, Feb 7, 2017	29.86	29.99	29.80	29.94
6504	NYSE	WTRG	Mon, Feb 6, 2017	29.99	30.12	29.81	29.86
6503	NYSE	WTRG	Fri, Feb 3, 2017	29.93	30.17	29.86	30.05
6502	NYSE	WTRG	Thu, Feb 2, 2017	29.65	29.91	29.60	29.84
6501	NYSE	WTRG	Wed, Feb 1, 2017	30.18	30.24	29.53	29.62
6500	NYSE	WTRG	Tue, Jan 31, 2017	29.82	30.42	29.82	30.41
6499	NYSE	WTRG	Mon, Jan 30, 2017	30.04	30.06	29.69	29.87
6498	NYSE	WTRG	Fri, Jan 27, 2017	30.27	30.38	29.94	30.12
6497	NYSE	WTRG	Thu, Jan 26, 2017	30.00	30.27	30.00	30.14
6496	NYSE	WTRG	Wed, Jan 25, 2017	29.58	30.10	29.58	30.06
6495	NYSE	WTRG	Tue, Jan 24, 2017	29.64	29.71	29.41	29.57
6494	NYSE	WTRG	Mon, Jan 23, 2017	29.72	29.81	29.42	29.54
6493	NYSE	WTRG	Fri, Jan 20, 2017	29.80	29.94	29.54	29.65
6492	NYSE	WTRG	Thu, Jan 19, 2017	30.00	30.15	29.65	29.79
6491	NYSE	WTRG	Wed, Jan 18, 2017	30.39	30.49	30.05	30.16
6490	NYSE	WTRG	Tue, Jan 17, 2017	30.38	30.71	30.10	30.49
6489	NYSE	WTRG	Fri, Jan 13, 2017	30.03	30.33	30.01	30.28
6488	NYSE	WTRG	Thu, Jan 12, 2017	30.11	30.22	29.84	30.09
6487	NYSE	WTRG	Wed, Jan 11, 2017	30.00	30.18	29.94	30.14
6486	NYSE	WTRG	Tue, Jan 10, 2017	29.88	29.96	29.65	29.92
6485	NYSE	WTRG	Mon, Jan 9, 2017	30.38	30.38	29.82	29.97
6484	NYSE	WTRG	Fri, Jan 6, 2017	30.23	30.39	30.17	30.30
6483	NYSE	WTRG	Thu, Jan 5, 2017	30.48	30.59	30.18	30.39
6482	NYSE	WTRG	Wed, Jan 4, 2017	29.98	30.65	29.98	30.49
6481	NYSE	WTRG	Tue, Jan 3, 2017	30.00	30.01	29.68	29.98
6480	NYSE	WTRG	Fri, Dec 30, 2016	30.16	30.17	29.90	30.04
6479	NYSE	WTRG	Thu, Dec 29, 2016	29.83	30.09	29.74	30.07
6478	NYSE	WTRG	Wed, Dec 28, 2016	30.16	30.17	29.71	29.77
6477	NYSE	WTRG	Tue, Dec 27, 2016	30.07	30.25	29.88	30.15
6476	NYSE	WTRG	Fri, Dec 23, 2016	30.31	30.31	30.10	30.22
6475	NYSE	WTRG	Thu, Dec 22, 2016	30.04	30.27	30.02	30.20
6474	NYSE	WTRG	Wed, Dec 21, 2016	30.30	30.48	30.18	30.19
6473	NYSE	WTRG	Tue, Dec 20, 2016	30.23	30.51	30.19	30.28
6472	NYSE	WTRG	Mon, Dec 19, 2016	30.21	30.37	29.97	30.27
6471	NYSE	WTRG	Fri, Dec 16, 2016	29.91	30.28	29.84	30.11
6470	NYSE	WTRG	Thu, Dec 15, 2016	29.59	30.00	29.51	29.88
6469	NYSE	WTRG	Wed, Dec 14, 2016	30.81	30.98	29.71	29.75
6468	NYSE	WTRG	Tue, Dec 13, 2016	30.43	30.82	30.43	30.61
6467	NYSE	WTRG	Mon, Dec 12, 2016	29.87	30.34	29.83	30.32
6466	NYSE	WTRG	Fri, Dec 9, 2016	30.16	30.19	29.84	30.10
6465	NYSE	WTRG	Thu, Dec 8, 2016	29.76	30.22	29.32	30.18
6464	NYSE	WTRG	Wed, Dec 7, 2016	29.54	29.93	29.54	29.86
6463	NYSE	WTRG	Tue, Dec 6, 2016	29.73	29.85	29.42	29.53
6462	NYSE	WTRG	Mon, Dec 5, 2016	29.60	29.72	29.24	29.71
6461	NYSE	WTRG	Fri, Dec 2, 2016	29.90	30.09	29.57	29.74
6460	NYSE	WTRG	Thu, Dec 1, 2016	29.83	30.04	29.33	29.63
6459	NYSE	WTRG	Wed, Nov 30, 2016	30.91	30.91	29.72	29.73
6458	NYSE	WTRG	Tue, Nov 29, 2016	30.94	31.29	30.81	31.27
6457	NYSE	WTRG	Mon, Nov 28, 2016	30.76	31.00	30.76	30.99
6456	NYSE	WTRG	Fri, Nov 25, 2016	30.00	30.60	30.00	30.60
6455	NYSE	WTRG	Wed, Nov 23, 2016	30.68	30.93	29.88	29.93
6454	NYSE	WTRG	Tue, Nov 22, 2016	29.88	30.86	29.71	30.82
6453	NYSE	WTRG	Mon, Nov 21, 2016	29.72	29.84	29.48	29.84
6452	NYSE	WTRG	Fri, Nov 18, 2016	29.59	29.77	29.43	29.55
6451	NYSE	WTRG	Thu, Nov 17, 2016	29.39	29.72	29.37	29.61
6450	NYSE	WTRG	Wed, Nov 16, 2016	29.24	29.48	29.04	29.47
6449	NYSE	WTRG	Tue, Nov 15, 2016	29.11	29.34	29.02	29.33
6448	NYSE	WTRG	Mon, Nov 14, 2016	28.86	29.23	28.57	28.96
6447	NYSE	WTRG	Fri, Nov 11, 2016	28.62	29.37	28.60	29.12
6446	NYSE	WTRG	Thu, Nov 10, 2016	29.11	29.16	28.03	28.67
6445	NYSE	WTRG	Wed, Nov 9, 2016	29.22	29.49	28.95	29.25
6444	NYSE	WTRG	Tue, Nov 8, 2016	29.52	29.99	29.52	29.82
6443	NYSE	WTRG	Mon, Nov 7, 2016	29.22	29.52	28.86	29.49
6442	NYSE	WTRG	Fri, Nov 4, 2016	29.65	29.84	29.00	29.00
6441	NYSE	WTRG	Thu, Nov 3, 2016	29.64	29.86	29.45	29.56
6440	NYSE	WTRG	Wed, Nov 2, 2016	30.52	30.63	29.24	29.79
6439	NYSE	WTRG	Tue, Nov 1, 2016	30.56	30.59	29.91	29.99
6438	NYSE	WTRG	Mon, Oct 31, 2016	29.95	30.78	29.78	30.70
6437	NYSE	WTRG	Fri, Oct 28, 2016	29.91	30.05	29.72	29.83
6436	NYSE	WTRG	Thu, Oct 27, 2016	29.77	29.92	29.67	29.91
6435	NYSE	WTRG	Wed, Oct 26, 2016	29.88	30.01	29.77	29.86
6434	NYSE	WTRG	Tue, Oct 25, 2016	29.68	29.90	29.64	29.90
6433	NYSE	WTRG	Mon, Oct 24, 2016	29.87	29.87	29.57	29.71
6432	NYSE	WTRG	Fri, Oct 21, 2016	29.46	29.55	29.27	29.54
6431	NYSE	WTRG	Thu, Oct 20, 2016	29.53	29.77	29.44	29.61
6430	NYSE	WTRG	Wed, Oct 19, 2016	29.88	29.88	29.49	29.49
6429	NYSE	WTRG	Tue, Oct 18, 2016	29.82	30.06	29.60	29.93
6428	NYSE	WTRG	Mon, Oct 17, 2016	29.58	29.88	29.58	29.69
6427	NYSE	WTRG	Fri, Oct 14, 2016	29.53	29.90	29.45	29.56
6426	NYSE	WTRG	Thu, Oct 13, 2016	29.55	29.96	29.52	29.77
6425	NYSE	WTRG	Wed, Oct 12, 2016	29.23	29.58	29.23	29.52
6424	NYSE	WTRG	Tue, Oct 11, 2016	29.31	29.32	29.02	29.21
6423	NYSE	WTRG	Mon, Oct 10, 2016	29.11	29.51	29.11	29.43
6422	NYSE	WTRG	Fri, Oct 7, 2016	29.53	29.77	29.09	29.11
6421	NYSE	WTRG	Thu, Oct 6, 2016	29.23	29.37	28.92	29.36
6420	NYSE	WTRG	Wed, Oct 5, 2016	29.88	29.96	29.39	29.40
6419	NYSE	WTRG	Tue, Oct 4, 2016	30.15	30.19	29.58	29.73
6418	NYSE	WTRG	Mon, Oct 3, 2016	30.46	30.53	29.98	30.23
6417	NYSE	WTRG	Fri, Sep 30, 2016	30.97	31.11	30.42	30.48
6416	NYSE	WTRG	Thu, Sep 29, 2016	31.24	31.25	30.74	30.89
6415	NYSE	WTRG	Wed, Sep 28, 2016	31.21	31.36	31.04	31.31
6414	NYSE	WTRG	Tue, Sep 27, 2016	31.52	31.70	31.17	31.20
6413	NYSE	WTRG	Mon, Sep 26, 2016	31.56	31.67	31.30	31.41
6412	NYSE	WTRG	Fri, Sep 23, 2016	31.55	31.63	31.25	31.53
6411	NYSE	WTRG	Thu, Sep 22, 2016	31.76	31.94	31.51	31.67
6410	NYSE	WTRG	Wed, Sep 21, 2016	30.67	31.67	30.67	31.65
6409	NYSE	WTRG	Tue, Sep 20, 2016	30.65	30.82	30.61	30.67
6408	NYSE	WTRG	Mon, Sep 19, 2016	30.17	30.52	30.14	30.50
6407	NYSE	WTRG	Fri, Sep 16, 2016	29.79	30.08	29.66	30.07
6406	NYSE	WTRG	Thu, Sep 15, 2016	29.67	29.98	29.55	29.90
6405	NYSE	WTRG	Wed, Sep 14, 2016	29.76	30.00	29.53	29.67
6404	NYSE	WTRG	Tue, Sep 13, 2016	30.04	30.16	29.72	29.73
6403	NYSE	WTRG	Mon, Sep 12, 2016	29.90	30.27	29.75	30.19
6402	NYSE	WTRG	Fri, Sep 9, 2016	30.86	30.93	29.89	29.89
6401	NYSE	WTRG	Thu, Sep 8, 2016	31.05	31.31	30.99	31.09
6400	NYSE	WTRG	Wed, Sep 7, 2016	31.10	31.60	30.88	31.13
6399	NYSE	WTRG	Tue, Sep 6, 2016	31.07	31.33	30.99	31.11
6398	NYSE	WTRG	Fri, Sep 2, 2016	30.58	30.99	30.53	30.98
6397	NYSE	WTRG	Thu, Sep 1, 2016	30.46	30.54	30.29	30.37
6396	NYSE	WTRG	Wed, Aug 31, 2016	30.60	30.63	30.24	30.41
6395	NYSE	WTRG	Tue, Aug 30, 2016	31.16	31.30	30.50	30.53
6394	NYSE	WTRG	Mon, Aug 29, 2016	31.00	31.28	31.00	31.03
6393	NYSE	WTRG	Fri, Aug 26, 2016	31.48	31.68	30.84	30.87
6392	NYSE	WTRG	Thu, Aug 25, 2016	31.50	31.67	31.42	31.44
6391	NYSE	WTRG	Wed, Aug 24, 2016	31.59	31.66	31.24	31.50
6390	NYSE	WTRG	Tue, Aug 23, 2016	31.61	31.82	31.61	31.64
6389	NYSE	WTRG	Mon, Aug 22, 2016	31.48	31.68	31.41	31.61
6388	NYSE	WTRG	Fri, Aug 19, 2016	31.59	31.69	31.29	31.46
6387	NYSE	WTRG	Thu, Aug 18, 2016	31.54	31.79	31.50	31.79
6386	NYSE	WTRG	Wed, Aug 17, 2016	31.26	31.63	31.06	31.52
6385	NYSE	WTRG	Tue, Aug 16, 2016	31.99	31.99	31.25	31.26
6384	NYSE	WTRG	Mon, Aug 15, 2016	32.66	32.70	32.10	31.92
6383	NYSE	WTRG	Fri, Aug 12, 2016	32.85	32.95	32.58	32.58
6382	NYSE	WTRG	Thu, Aug 11, 2016	32.80	32.80	32.48	32.63
6381	NYSE	WTRG	Wed, Aug 10, 2016	32.68	32.77	32.43	32.67
6380	NYSE	WTRG	Tue, Aug 9, 2016	32.74	32.82	32.55	32.66
6379	NYSE	WTRG	Mon, Aug 8, 2016	33.09	33.26	32.63	32.71
6378	NYSE	WTRG	Fri, Aug 5, 2016	33.69	33.69	33.09	33.12
6377	NYSE	WTRG	Thu, Aug 4, 2016	33.90	34.07	33.61	33.72
6376	NYSE	WTRG	Wed, Aug 3, 2016	34.06	34.26	33.50	33.82
6375	NYSE	WTRG	Tue, Aug 2, 2016	34.69	34.74	34.33	34.40
6374	NYSE	WTRG	Mon, Aug 1, 2016	34.56	34.84	34.47	34.79
6373	NYSE	WTRG	Fri, Jul 29, 2016	34.30	34.86	34.30	34.64
6372	NYSE	WTRG	Thu, Jul 28, 2016	34.12	34.50	34.10	34.39
6371	NYSE	WTRG	Wed, Jul 27, 2016	34.49	34.57	34.00	34.21
6370	NYSE	WTRG	Tue, Jul 26, 2016	34.44	34.63	34.31	34.51
6369	NYSE	WTRG	Mon, Jul 25, 2016	34.59	34.65	34.29	34.50
6368	NYSE	WTRG	Fri, Jul 22, 2016	34.12	34.62	34.12	34.56
6367	NYSE	WTRG	Thu, Jul 21, 2016	34.19	34.19	33.88	34.09
6366	NYSE	WTRG	Wed, Jul 20, 2016	34.30	34.34	34.20	34.29
6365	NYSE	WTRG	Tue, Jul 19, 2016	34.10	34.28	33.96	34.28
6364	NYSE	WTRG	Mon, Jul 18, 2016	34.03	34.20	34.01	34.05
6363	NYSE	WTRG	Fri, Jul 15, 2016	34.08	34.24	33.97	34.03
6362	NYSE	WTRG	Thu, Jul 14, 2016	34.01	34.08	33.86	34.00
6361	NYSE	WTRG	Wed, Jul 13, 2016	34.22	34.25	34.00	34.10
6360	NYSE	WTRG	Tue, Jul 12, 2016	34.26	34.40	33.81	33.86
6359	NYSE	WTRG	Mon, Jul 11, 2016	34.58	34.58	34.13	34.41
6358	NYSE	WTRG	Fri, Jul 8, 2016	34.32	34.63	33.93	34.61
6357	NYSE	WTRG	Thu, Jul 7, 2016	35.26	35.33	34.32	34.40
6356	NYSE	WTRG	Wed, Jul 6, 2016	35.62	35.79	35.17	35.42
6355	NYSE	WTRG	Tue, Jul 5, 2016	35.25	35.71	35.14	35.62
6354	NYSE	WTRG	Fri, Jul 1, 2016	35.72	35.83	34.92	35.29
6353	NYSE	WTRG	Thu, Jun 30, 2016	34.93	35.66	34.83	35.66
6352	NYSE	WTRG	Wed, Jun 29, 2016	34.91	35.12	34.71	34.78
6351	NYSE	WTRG	Tue, Jun 28, 2016	34.57	34.70	34.14	34.69
6350	NYSE	WTRG	Mon, Jun 27, 2016	34.03	34.65	33.88	34.54
6349	NYSE	WTRG	Fri, Jun 24, 2016	33.22	34.27	33.14	34.08
6348	NYSE	WTRG	Thu, Jun 23, 2016	33.55	33.82	33.43	33.82
6347	NYSE	WTRG	Wed, Jun 22, 2016	33.69	33.76	33.48	33.49
6346	NYSE	WTRG	Tue, Jun 21, 2016	33.67	33.85	33.45	33.67
6345	NYSE	WTRG	Mon, Jun 20, 2016	33.79	33.83	33.31	33.69
6344	NYSE	WTRG	Fri, Jun 17, 2016	34.11	34.25	33.71	33.83
6343	NYSE	WTRG	Thu, Jun 16, 2016	34.02	34.29	33.96	34.25
6342	NYSE	WTRG	Wed, Jun 15, 2016	34.16	34.31	33.81	34.04
6341	NYSE	WTRG	Tue, Jun 14, 2016	33.93	34.17	33.81	34.16
6340	NYSE	WTRG	Mon, Jun 13, 2016	33.90	34.21	33.90	33.96
6339	NYSE	WTRG	Fri, Jun 10, 2016	33.75	34.04	33.68	33.81
6338	NYSE	WTRG	Thu, Jun 9, 2016	33.56	33.87	33.49	33.86
6337	NYSE	WTRG	Wed, Jun 8, 2016	33.26	33.56	33.14	33.56
6336	NYSE	WTRG	Tue, Jun 7, 2016	33.11	33.33	33.03	33.21
6335	NYSE	WTRG	Mon, Jun 6, 2016	33.36	33.43	32.92	33.12
6334	NYSE	WTRG	Fri, Jun 3, 2016	33.34	33.53	33.18	33.36
6333	NYSE	WTRG	Thu, Jun 2, 2016	32.77	33.00	32.45	32.99
6332	NYSE	WTRG	Wed, Jun 1, 2016	32.29	32.84	32.26	32.84
6331	NYSE	WTRG	Tue, May 31, 2016	32.25	32.49	32.16	32.31
6330	NYSE	WTRG	Fri, May 27, 2016	32.07	32.34	32.07	32.32
6329	NYSE	WTRG	Thu, May 26, 2016	31.87	32.30	31.83	32.26
6328	NYSE	WTRG	Wed, May 25, 2016	31.77	31.90	31.50	31.75
6327	NYSE	WTRG	Tue, May 24, 2016	31.46	31.83	31.37	31.83
6326	NYSE	WTRG	Mon, May 23, 2016	31.60	31.75	31.40	31.42
6325	NYSE	WTRG	Fri, May 20, 2016	31.59	31.63	31.27	31.60
6324	NYSE	WTRG	Thu, May 19, 2016	31.07	31.48	30.83	31.48
6323	NYSE	WTRG	Wed, May 18, 2016	31.54	31.90	31.08	31.24
6322	NYSE	WTRG	Tue, May 17, 2016	32.72	32.80	31.62	31.83
6321	NYSE	WTRG	Mon, May 16, 2016	32.59	32.83	32.46	32.79
6320	NYSE	WTRG	Fri, May 13, 2016	32.80	32.83	32.46	32.68
6319	NYSE	WTRG	Thu, May 12, 2016	32.62	32.85	32.53	32.84
6318	NYSE	WTRG	Wed, May 11, 2016	32.77	32.84	32.36	32.62
6317	NYSE	WTRG	Tue, May 10, 2016	32.88	32.93	32.73	32.89
6316	NYSE	WTRG	Mon, May 9, 2016	32.53	32.85	32.45	32.80
6315	NYSE	WTRG	Fri, May 6, 2016	32.36	32.52	31.92	32.49
6314	NYSE	WTRG	Thu, May 5, 2016	32.64	32.87	32.34	32.41
6313	NYSE	WTRG	Wed, May 4, 2016	31.74	32.90	31.65	32.62
6312	NYSE	WTRG	Tue, May 3, 2016	32.24	32.49	32.11	32.29
6311	NYSE	WTRG	Mon, May 2, 2016	31.73	32.35	31.68	32.33
6310	NYSE	WTRG	Fri, Apr 29, 2016	31.41	31.69	31.27	31.66
6309	NYSE	WTRG	Thu, Apr 28, 2016	31.41	31.68	31.32	31.50
6308	NYSE	WTRG	Wed, Apr 27, 2016	31.60	31.72	31.25	31.66
6307	NYSE	WTRG	Tue, Apr 26, 2016	31.23	31.56	31.11	31.49
6306	NYSE	WTRG	Mon, Apr 25, 2016	30.88	31.15	30.78	31.15
6305	NYSE	WTRG	Fri, Apr 22, 2016	30.41	30.89	30.41	30.83
6304	NYSE	WTRG	Thu, Apr 21, 2016	31.43	31.43	30.31	30.44
6303	NYSE	WTRG	Wed, Apr 20, 2016	32.26	32.36	31.51	31.54
6302	NYSE	WTRG	Tue, Apr 19, 2016	32.25	32.36	32.03	32.24
6301	NYSE	WTRG	Mon, Apr 18, 2016	31.90	32.21	31.81	32.19
6300	NYSE	WTRG	Fri, Apr 15, 2016	31.33	31.95	31.21	31.92
6299	NYSE	WTRG	Thu, Apr 14, 2016	31.17	31.34	31.08	31.21
6298	NYSE	WTRG	Wed, Apr 13, 2016	31.55	31.57	31.04	31.34
6297	NYSE	WTRG	Tue, Apr 12, 2016	31.44	31.65	31.35	31.52
6296	NYSE	WTRG	Mon, Apr 11, 2016	31.74	31.82	31.47	31.47
6295	NYSE	WTRG	Fri, Apr 8, 2016	31.59	31.74	31.52	31.62
6294	NYSE	WTRG	Thu, Apr 7, 2016	31.30	31.66	31.24	31.46
6293	NYSE	WTRG	Wed, Apr 6, 2016	31.36	31.54	31.20	31.37
6292	NYSE	WTRG	Tue, Apr 5, 2016	31.87	31.87	31.87	31.39
6291	NYSE	WTRG	Mon, Apr 4, 2016	31.94	32.06	31.71	31.87
6290	NYSE	WTRG	Fri, Apr 1, 2016	31.71	32.01	31.65	31.93
6289	NYSE	WTRG	Thu, Mar 31, 2016	32.00	32.08	31.80	31.82
6288	NYSE	WTRG	Wed, Mar 30, 2016	32.41	32.44	31.95	31.95
6287	NYSE	WTRG	Tue, Mar 29, 2016	31.62	32.37	31.55	32.33
6286	NYSE	WTRG	Mon, Mar 28, 2016	31.41	31.73	31.41	31.59
6285	NYSE	WTRG	Thu, Mar 24, 2016	31.38	31.38	31.38	31.45
6284	NYSE	WTRG	Wed, Mar 23, 2016	31.42	31.57	31.29	31.38
6283	NYSE	WTRG	Tue, Mar 22, 2016	31.40	31.58	31.30	31.50
6282	NYSE	WTRG	Mon, Mar 21, 2016	31.51	31.68	31.22	31.46
6281	NYSE	WTRG	Fri, Mar 18, 2016	32.10	32.11	31.42	31.50
6280	NYSE	WTRG	Thu, Mar 17, 2016	31.54	32.15	31.52	32.13
6279	NYSE	WTRG	Wed, Mar 16, 2016	31.54	31.67	31.20	31.65
6278	NYSE	WTRG	Tue, Mar 15, 2016	31.54	31.94	31.47	31.68
6277	NYSE	WTRG	Mon, Mar 14, 2016	31.73	31.78	31.44	31.54
6276	NYSE	WTRG	Fri, Mar 11, 2016	31.68	31.68	31.68	31.72
6275	NYSE	WTRG	Thu, Mar 10, 2016	31.60	31.85	31.42	31.68
6274	NYSE	WTRG	Wed, Mar 9, 2016	31.71	31.71	31.71	31.76
6273	NYSE	WTRG	Tue, Mar 8, 2016	31.53	31.77	31.30	31.71
6272	NYSE	WTRG	Mon, Mar 7, 2016	31.47	31.64	31.29	31.43
6271	NYSE	WTRG	Fri, Mar 4, 2016	31.24	31.59	30.99	31.56
6270	NYSE	WTRG	Thu, Mar 3, 2016	31.29	31.29	31.29	31.45
6269	NYSE	WTRG	Wed, Mar 2, 2016	30.63	31.30	30.50	31.29
6268	NYSE	WTRG	Tue, Mar 1, 2016	30.57	30.57	30.57	30.65
6267	NYSE	WTRG	Mon, Feb 29, 2016	30.57	30.94	30.56	30.57
6266	NYSE	WTRG	Fri, Feb 26, 2016	31.65	31.65	31.65	30.65
6265	NYSE	WTRG	Thu, Feb 25, 2016	31.36	31.68	31.26	31.66
6264	NYSE	WTRG	Wed, Feb 24, 2016	31.08	31.41	30.83	31.32
6263	NYSE	WTRG	Tue, Feb 23, 2016	31.31	31.61	30.96	31.60
6262	NYSE	WTRG	Mon, Feb 22, 2016	31.34	31.50	31.30	31.44
6261	NYSE	WTRG	Fri, Feb 19, 2016	31.30	31.35	31.13	31.23
6260	NYSE	WTRG	Thu, Feb 18, 2016	31.16	31.38	30.98	31.31
6259	NYSE	WTRG	Wed, Feb 17, 2016	31.53	31.55	30.94	31.06
6258	NYSE	WTRG	Tue, Feb 16, 2016	31.69	31.74	31.01	31.40
6257	NYSE	WTRG	Fri, Feb 12, 2016	31.74	31.78	31.22	31.57
6256	NYSE	WTRG	Thu, Feb 11, 2016	31.89	32.02	31.37	31.52
6255	NYSE	WTRG	Wed, Feb 10, 2016	32.23	32.26	31.81	32.03
6254	NYSE	WTRG	Tue, Feb 9, 2016	31.83	32.22	31.66	32.02
6253	NYSE	WTRG	Mon, Feb 8, 2016	31.56	31.85	31.39	31.85
6252	NYSE	WTRG	Fri, Feb 5, 2016	31.55	31.74	31.29	31.56
6251	NYSE	WTRG	Thu, Feb 4, 2016	32.15	32.19	31.50	31.75
6250	NYSE	WTRG	Wed, Feb 3, 2016	31.88	32.34	31.82	32.17
6249	NYSE	WTRG	Tue, Feb 2, 2016	31.86	31.99	31.57	31.73
6248	NYSE	WTRG	Mon, Feb 1, 2016	31.48	31.98	31.40	31.87
6247	NYSE	WTRG	Fri, Jan 29, 2016	30.77	31.53	30.74	31.53
6246	NYSE	WTRG	Thu, Jan 28, 2016	30.19	30.76	29.98	30.57
6245	NYSE	WTRG	Wed, Jan 27, 2016	29.97	30.42	29.84	30.10
6244	NYSE	WTRG	Tue, Jan 26, 2016	29.65	30.05	29.64	29.96
6243	NYSE	WTRG	Mon, Jan 25, 2016	29.80	29.86	29.44	29.58
6242	NYSE	WTRG	Fri, Jan 22, 2016	29.16	29.90	29.01	29.79
6241	NYSE	WTRG	Thu, Jan 21, 2016	29.08	29.22	28.71	28.95
6240	NYSE	WTRG	Wed, Jan 20, 2016	29.23	29.44	28.45	28.99
6239	NYSE	WTRG	Tue, Jan 19, 2016	29.10	29.45	29.04	29.31
6238	NYSE	WTRG	Fri, Jan 15, 2016	29.19	29.42	28.35	28.99
6237	NYSE	WTRG	Thu, Jan 14, 2016	29.00	29.84	29.00	29.52
6236	NYSE	WTRG	Wed, Jan 13, 2016	29.36	29.50	29.02	29.04
6235	NYSE	WTRG	Tue, Jan 12, 2016	29.50	29.50	29.00	29.32
6234	NYSE	WTRG	Mon, Jan 11, 2016	29.41	29.61	29.28	29.44
6233	NYSE	WTRG	Fri, Jan 8, 2016	29.12	29.49	29.10	29.23
6232	NYSE	WTRG	Thu, Jan 7, 2016	28.97	29.31	28.84	29.06
6231	NYSE	WTRG	Wed, Jan 6, 2016	29.46	29.70	29.37	29.68
6230	NYSE	WTRG	Tue, Jan 5, 2016	29.50	29.73	29.15	29.65
6229	NYSE	WTRG	Mon, Jan 4, 2016	29.79	29.94	29.23	29.47
6228	NYSE	WTRG	Thu, Dec 31, 2015	30.26	30.29	29.62	29.80
6227	NYSE	WTRG	Wed, Dec 30, 2015	30.34	30.42	30.11	30.27
6226	NYSE	WTRG	Tue, Dec 29, 2015	30.45	30.62	30.32	30.36
6225	NYSE	WTRG	Mon, Dec 28, 2015	29.72	30.43	29.67	30.33
6224	NYSE	WTRG	Thu, Dec 24, 2015	29.45	29.89	29.25	29.83
6223	NYSE	WTRG	Wed, Dec 23, 2015	29.36	29.49	29.28	29.40
6222	NYSE	WTRG	Tue, Dec 22, 2015	29.23	29.42	29.01	29.38
6221	NYSE	WTRG	Mon, Dec 21, 2015	29.90	30.22	28.91	29.20
6220	NYSE	WTRG	Fri, Dec 18, 2015	30.02	31.09	29.57	30.51
6219	NYSE	WTRG	Thu, Dec 17, 2015	30.17	30.28	29.92	30.09
6218	NYSE	WTRG	Wed, Dec 16, 2015	29.50	30.20	29.50	30.10
6217	NYSE	WTRG	Tue, Dec 15, 2015	29.23	29.44	29.14	29.38
6216	NYSE	WTRG	Mon, Dec 14, 2015	28.98	29.20	28.83	29.07
6215	NYSE	WTRG	Fri, Dec 11, 2015	29.09	29.34	28.90	29.01
6214	NYSE	WTRG	Thu, Dec 10, 2015	29.64	29.64	29.11	29.17
6213	NYSE	WTRG	Wed, Dec 9, 2015	29.77	30.06	29.60	29.61
6212	NYSE	WTRG	Tue, Dec 8, 2015	29.53	29.93	29.50	29.90
6211	NYSE	WTRG	Mon, Dec 7, 2015	29.54	29.64	29.38	29.63
6210	NYSE	WTRG	Fri, Dec 4, 2015	29.35	29.58	29.22	29.55
6209	NYSE	WTRG	Thu, Dec 3, 2015	29.20	29.34	29.10	29.24
6208	NYSE	WTRG	Wed, Dec 2, 2015	29.59	29.59	29.02	29.23
6207	NYSE	WTRG	Tue, Dec 1, 2015	29.39	29.79	29.36	29.68
6206	NYSE	WTRG	Mon, Nov 30, 2015	29.41	29.70	29.24	29.35
6205	NYSE	WTRG	Fri, Nov 27, 2015	28.90	29.38	28.90	29.34
6204	NYSE	WTRG	Wed, Nov 25, 2015	29.11	29.12	28.83	28.92
6203	NYSE	WTRG	Tue, Nov 24, 2015	29.25	29.28	28.72	29.04
6202	NYSE	WTRG	Mon, Nov 23, 2015	29.25	29.53	29.25	29.40
6201	NYSE	WTRG	Fri, Nov 20, 2015	29.02	29.37	28.89	29.30
6200	NYSE	WTRG	Thu, Nov 19, 2015	28.88	29.06	28.81	29.03
6199	NYSE	WTRG	Wed, Nov 18, 2015	28.40	28.88	28.25	28.86
6198	NYSE	WTRG	Tue, Nov 17, 2015	28.77	28.86	28.40	28.42
6197	NYSE	WTRG	Mon, Nov 16, 2015	28.34	28.82	28.19	28.82
6196	NYSE	WTRG	Fri, Nov 13, 2015	28.45	28.79	28.23	28.34
6195	NYSE	WTRG	Thu, Nov 12, 2015	28.77	29.15	28.47	28.47
6194	NYSE	WTRG	Wed, Nov 11, 2015	28.82	29.08	28.82	28.89
6193	NYSE	WTRG	Tue, Nov 10, 2015	28.39	28.82	28.35	28.82
6192	NYSE	WTRG	Mon, Nov 9, 2015	28.33	28.62	28.06	28.51
6191	NYSE	WTRG	Fri, Nov 6, 2015	28.89	29.06	28.05	28.29
6190	NYSE	WTRG	Thu, Nov 5, 2015	29.40	29.46	29.29	29.31
6189	NYSE	WTRG	Wed, Nov 4, 2015	28.61	29.41	28.41	29.41
6188	NYSE	WTRG	Tue, Nov 3, 2015	28.53	28.75	28.36	28.67
6187	NYSE	WTRG	Mon, Nov 2, 2015	28.63	28.75	28.33	28.56
6186	NYSE	WTRG	Fri, Oct 30, 2015	28.29	28.70	28.29	28.60
6185	NYSE	WTRG	Thu, Oct 29, 2015	28.43	28.53	28.10	28.31
6184	NYSE	WTRG	Wed, Oct 28, 2015	28.55	28.75	28.25	28.59
6183	NYSE	WTRG	Tue, Oct 27, 2015	28.43	28.75	28.39	28.56
6182	NYSE	WTRG	Mon, Oct 26, 2015	28.56	28.70	28.32	28.52
6181	NYSE	WTRG	Fri, Oct 23, 2015	28.63	28.65	28.37	28.52
6180	NYSE	WTRG	Thu, Oct 22, 2015	28.39	28.74	28.27	28.65
6179	NYSE	WTRG	Wed, Oct 21, 2015	28.68	28.79	28.24	28.27
6178	NYSE	WTRG	Tue, Oct 20, 2015	28.53	28.77	28.51	28.62
6177	NYSE	WTRG	Mon, Oct 19, 2015	28.09	28.66	28.09	28.61
6176	NYSE	WTRG	Fri, Oct 16, 2015	27.94	28.18	27.85	28.17
6175	NYSE	WTRG	Thu, Oct 15, 2015	27.38	27.94	27.26	27.92
6174	NYSE	WTRG	Wed, Oct 14, 2015	27.52	27.65	27.32	27.36
6173	NYSE	WTRG	Tue, Oct 13, 2015	27.30	27.69	27.21	27.53
6172	NYSE	WTRG	Mon, Oct 12, 2015	27.13	27.47	27.13	27.34
6171	NYSE	WTRG	Fri, Oct 9, 2015	27.10	27.20	26.96	27.13
6170	NYSE	WTRG	Thu, Oct 8, 2015	26.69	27.10	26.62	27.08
6169	NYSE	WTRG	Wed, Oct 7, 2015	26.89	26.98	26.67	26.70
6168	NYSE	WTRG	Tue, Oct 6, 2015	27.04	27.15	26.80	26.83
6167	NYSE	WTRG	Mon, Oct 5, 2015	26.80	27.09	26.70	27.04
6166	NYSE	WTRG	Fri, Oct 2, 2015	26.57	26.71	26.23	26.70
6165	NYSE	WTRG	Thu, Oct 1, 2015	26.41	26.62	26.20	26.49
6164	NYSE	WTRG	Wed, Sep 30, 2015	26.14	26.50	25.99	26.47
6163	NYSE	WTRG	Tue, Sep 29, 2015	26.13	26.25	25.98	26.12
6162	NYSE	WTRG	Mon, Sep 28, 2015	26.36	26.44	26.07	26.18
6161	NYSE	WTRG	Fri, Sep 25, 2015	26.27	26.65	26.25	26.36
6160	NYSE	WTRG	Thu, Sep 24, 2015	25.82	26.35	25.80	26.26
6159	NYSE	WTRG	Wed, Sep 23, 2015	25.93	26.18	25.87	26.00
6158	NYSE	WTRG	Tue, Sep 22, 2015	25.85	26.09	25.75	25.93
6157	NYSE	WTRG	Mon, Sep 21, 2015	26.00	26.27	25.99	26.10
6156	NYSE	WTRG	Fri, Sep 18, 2015	25.52	26.25	25.51	25.98
6155	NYSE	WTRG	Thu, Sep 17, 2015	25.61	26.01	25.58	25.75
6154	NYSE	WTRG	Wed, Sep 16, 2015	25.39	25.74	25.38	25.66
6153	NYSE	WTRG	Tue, Sep 15, 2015	25.23	25.43	25.16	25.37
6152	NYSE	WTRG	Mon, Sep 14, 2015	25.05	25.36	25.00	25.21
6151	NYSE	WTRG	Fri, Sep 11, 2015	24.61	25.02	24.45	25.02
6150	NYSE	WTRG	Thu, Sep 10, 2015	24.74	25.05	24.65	24.69
6149	NYSE	WTRG	Wed, Sep 9, 2015	25.17	25.18	24.72	24.76
6148	NYSE	WTRG	Tue, Sep 8, 2015	24.85	25.08	24.76	25.01
6147	NYSE	WTRG	Fri, Sep 4, 2015	24.82	24.88	24.52	24.61
6146	NYSE	WTRG	Thu, Sep 3, 2015	24.88	25.19	24.85	25.07
6145	NYSE	WTRG	Wed, Sep 2, 2015	25.04	25.04	24.64	24.86
6144	NYSE	WTRG	Tue, Sep 1, 2015	25.06	25.27	24.75	24.81
6143	NYSE	WTRG	Mon, Aug 31, 2015	25.56	25.59	25.06	25.36
6142	NYSE	WTRG	Fri, Aug 28, 2015	25.53	25.68	25.37	25.64
6141	NYSE	WTRG	Thu, Aug 27, 2015	25.31	25.60	25.03	25.59
6140	NYSE	WTRG	Wed, Aug 26, 2015	25.43	25.43	24.60	25.16
6139	NYSE	WTRG	Tue, Aug 25, 2015	25.46	25.54	24.84	24.86
6138	NYSE	WTRG	Mon, Aug 24, 2015	25.40	25.91	25.07	25.19
6137	NYSE	WTRG	Fri, Aug 21, 2015	26.37	26.75	26.30	26.40
6136	NYSE	WTRG	Thu, Aug 20, 2015	26.74	27.10	26.62	26.64
6135	NYSE	WTRG	Wed, Aug 19, 2015	26.61	27.06	26.44	26.93
6134	NYSE	WTRG	Tue, Aug 18, 2015	26.64	27.00	26.57	26.82
6133	NYSE	WTRG	Mon, Aug 17, 2015	26.47	26.76	26.37	26.62
6132	NYSE	WTRG	Fri, Aug 14, 2015	26.25	26.47	26.12	26.46
6131	NYSE	WTRG	Thu, Aug 13, 2015	26.25	26.50	26.10	26.32
6130	NYSE	WTRG	Wed, Aug 12, 2015	25.91	26.39	25.87	26.37
6129	NYSE	WTRG	Tue, Aug 11, 2015	25.83	26.15	25.76	26.10
6128	NYSE	WTRG	Mon, Aug 10, 2015	25.80	25.99	25.80	25.88
6127	NYSE	WTRG	Fri, Aug 7, 2015	25.52	25.84	25.34	25.74
6126	NYSE	WTRG	Thu, Aug 6, 2015	25.60	25.66	25.24	25.61
6125	NYSE	WTRG	Wed, Aug 5, 2015	25.48	25.84	25.18	25.68
6124	NYSE	WTRG	Tue, Aug 4, 2015	25.66	25.77	25.18	25.24
6123	NYSE	WTRG	Mon, Aug 3, 2015	25.45	25.79	25.45	25.74
6122	NYSE	WTRG	Fri, Jul 31, 2015	25.53	25.72	25.41	25.44
6121	NYSE	WTRG	Thu, Jul 30, 2015	25.38	25.54	25.27	25.27
6120	NYSE	WTRG	Wed, Jul 29, 2015	25.31	25.52	25.15	25.45
6119	NYSE	WTRG	Tue, Jul 28, 2015	25.33	25.40	25.08	25.40
6118	NYSE	WTRG	Mon, Jul 27, 2015	24.88	25.38	24.86	25.36
6117	NYSE	WTRG	Fri, Jul 24, 2015	24.79	24.98	24.72	24.90
6116	NYSE	WTRG	Thu, Jul 23, 2015	25.19	25.22	24.66	24.80
6115	NYSE	WTRG	Wed, Jul 22, 2015	25.15	25.39	25.15	25.25
6114	NYSE	WTRG	Tue, Jul 21, 2015	25.60	25.63	25.12	25.15
6113	NYSE	WTRG	Mon, Jul 20, 2015	25.54	25.54	25.31	25.44
6112	NYSE	WTRG	Fri, Jul 17, 2015	25.78	25.81	25.51	25.52
6111	NYSE	WTRG	Thu, Jul 16, 2015	25.65	25.91	25.65	25.82
6110	NYSE	WTRG	Wed, Jul 15, 2015	25.67	25.70	25.45	25.58
6109	NYSE	WTRG	Tue, Jul 14, 2015	25.57	25.68	25.49	25.66
6108	NYSE	WTRG	Mon, Jul 13, 2015	25.50	25.63	25.37	25.54
6107	NYSE	WTRG	Fri, Jul 10, 2015	25.18	25.45	25.11	25.41
6106	NYSE	WTRG	Thu, Jul 9, 2015	25.66	25.72	25.10	25.14
6105	NYSE	WTRG	Wed, Jul 8, 2015	25.65	25.73	25.38	25.57
6104	NYSE	WTRG	Tue, Jul 7, 2015	25.27	25.68	25.18	25.64
6103	NYSE	WTRG	Mon, Jul 6, 2015	24.98	25.26	24.96	25.20
6102	NYSE	WTRG	Thu, Jul 2, 2015	25.02	25.26	24.89	25.06
6101	NYSE	WTRG	Wed, Jul 1, 2015	24.53	25.10	24.50	24.91
6100	NYSE	WTRG	Tue, Jun 30, 2015	24.67	24.77	24.40	24.49
6099	NYSE	WTRG	Mon, Jun 29, 2015	24.63	24.93	24.51	24.53
6098	NYSE	WTRG	Fri, Jun 26, 2015	24.80	24.87	24.59	24.78
6097	NYSE	WTRG	Thu, Jun 25, 2015	24.98	25.00	24.72	24.75
6096	NYSE	WTRG	Wed, Jun 24, 2015	25.17	25.23	24.88	24.95
6095	NYSE	WTRG	Tue, Jun 23, 2015	25.26	25.32	25.09	25.23
6094	NYSE	WTRG	Mon, Jun 22, 2015	25.28	25.32	25.09	25.28
6093	NYSE	WTRG	Fri, Jun 19, 2015	25.40	25.42	25.07	25.12
6092	NYSE	WTRG	Thu, Jun 18, 2015	25.10	25.40	25.10	25.31
6091	NYSE	WTRG	Wed, Jun 17, 2015	24.85	25.26	24.82	25.07
6090	NYSE	WTRG	Tue, Jun 16, 2015	24.91	25.07	24.76	24.82
6089	NYSE	WTRG	Mon, Jun 15, 2015	25.34	25.34	24.90	25.00
6088	NYSE	WTRG	Fri, Jun 12, 2015	25.54	25.62	25.38	25.40
6087	NYSE	WTRG	Thu, Jun 11, 2015	25.60	25.65	25.40	25.61
6086	NYSE	WTRG	Wed, Jun 10, 2015	25.61	25.74	25.40	25.43
6085	NYSE	WTRG	Tue, Jun 9, 2015	25.59	25.80	25.42	25.47
6084	NYSE	WTRG	Mon, Jun 8, 2015	25.86	25.97	25.61	25.61
6083	NYSE	WTRG	Fri, Jun 5, 2015	25.94	25.94	25.62	25.70
6082	NYSE	WTRG	Thu, Jun 4, 2015	26.30	26.45	26.09	26.10
6081	NYSE	WTRG	Wed, Jun 3, 2015	26.51	26.60	26.26	26.36
6080	NYSE	WTRG	Tue, Jun 2, 2015	26.60	26.72	26.34	26.54
6079	NYSE	WTRG	Mon, Jun 1, 2015	26.37	26.98	26.23	26.72
6078	NYSE	WTRG	Fri, May 29, 2015	26.50	26.64	26.24	26.32
6077	NYSE	WTRG	Thu, May 28, 2015	26.58	26.73	26.39	26.55
6076	NYSE	WTRG	Wed, May 27, 2015	26.38	26.64	26.37	26.64
6075	NYSE	WTRG	Tue, May 26, 2015	26.46	26.51	26.17	26.34
6074	NYSE	WTRG	Fri, May 22, 2015	26.67	26.67	26.44	26.56
6073	NYSE	WTRG	Thu, May 21, 2015	26.77	26.79	26.56	26.75
6072	NYSE	WTRG	Wed, May 20, 2015	26.70	26.88	26.55	26.78
6071	NYSE	WTRG	Tue, May 19, 2015	26.67	26.76	26.39	26.76
6070	NYSE	WTRG	Mon, May 18, 2015	26.42	26.75	26.34	26.74
6069	NYSE	WTRG	Fri, May 15, 2015	26.39	26.55	26.28	26.51
6068	NYSE	WTRG	Thu, May 14, 2015	26.02	26.38	25.96	26.36
6067	NYSE	WTRG	Wed, May 13, 2015	26.29	26.41	25.89	25.91
6066	NYSE	WTRG	Tue, May 12, 2015	26.29	26.43	26.03	26.41
6065	NYSE	WTRG	Mon, May 11, 2015	26.42	26.69	26.33	26.38
6064	NYSE	WTRG	Fri, May 8, 2015	26.63	26.68	26.41	26.49
6063	NYSE	WTRG	Thu, May 7, 2015	26.37	26.54	26.20	26.38
6062	NYSE	WTRG	Wed, May 6, 2015	26.82	26.85	26.04	26.34
6061	NYSE	WTRG	Tue, May 5, 2015	26.82	26.97	26.24	26.27
6060	NYSE	WTRG	Mon, May 4, 2015	26.76	27.19	26.71	26.92
6059	NYSE	WTRG	Fri, May 1, 2015	26.83	26.92	26.50	26.71
6058	NYSE	WTRG	Thu, Apr 30, 2015	26.90	27.03	26.64	26.82
6057	NYSE	WTRG	Wed, Apr 29, 2015	26.93	27.09	26.79	27.08
6056	NYSE	WTRG	Tue, Apr 28, 2015	26.92	27.18	26.76	27.09
6055	NYSE	WTRG	Mon, Apr 27, 2015	27.53	27.53	26.72	26.93
6054	NYSE	WTRG	Fri, Apr 24, 2015	27.09	27.43	27.00	27.34
6053	NYSE	WTRG	Thu, Apr 23, 2015	26.87	27.09	26.71	27.09
6052	NYSE	WTRG	Wed, Apr 22, 2015	26.89	26.94	26.60	26.85
6051	NYSE	WTRG	Tue, Apr 21, 2015	27.13	27.30	26.80	26.84
6050	NYSE	WTRG	Mon, Apr 20, 2015	26.78	27.22	26.70	27.06
6049	NYSE	WTRG	Fri, Apr 17, 2015	26.60	26.87	26.52	26.66
6048	NYSE	WTRG	Thu, Apr 16, 2015	26.75	26.78	26.37	26.73
6047	NYSE	WTRG	Wed, Apr 15, 2015	26.88	27.09	26.75	26.75
6046	NYSE	WTRG	Tue, Apr 14, 2015	26.71	26.89	26.62	26.85
6045	NYSE	WTRG	Mon, Apr 13, 2015	26.86	26.98	26.61	26.63
6044	NYSE	WTRG	Fri, Apr 10, 2015	26.71	27.10	26.60	26.94
6043	NYSE	WTRG	Thu, Apr 9, 2015	26.73	26.86	26.44	26.57
6042	NYSE	WTRG	Wed, Apr 8, 2015	26.79	26.94	26.58	26.76
6041	NYSE	WTRG	Tue, Apr 7, 2015	27.35	27.41	26.79	26.81
6040	NYSE	WTRG	Mon, Apr 6, 2015	26.73	27.45	26.65	27.32
6039	NYSE	WTRG	Thu, Apr 2, 2015	26.47	26.78	26.47	26.72
6038	NYSE	WTRG	Wed, Apr 1, 2015	26.31	26.45	26.03	26.45
6037	NYSE	WTRG	Tue, Mar 31, 2015	26.43	26.60	26.11	26.35
6036	NYSE	WTRG	Mon, Mar 30, 2015	26.39	26.67	26.29	26.49
6035	NYSE	WTRG	Fri, Mar 27, 2015	26.19	26.40	26.16	26.29
6034	NYSE	WTRG	Thu, Mar 26, 2015	26.50	26.69	26.09	26.12
6033	NYSE	WTRG	Wed, Mar 25, 2015	27.18	27.18	26.46	26.53
6032	NYSE	WTRG	Tue, Mar 24, 2015	26.77	27.12	26.64	26.69
6031	NYSE	WTRG	Mon, Mar 23, 2015	26.91	26.98	26.73	26.79
6030	NYSE	WTRG	Fri, Mar 20, 2015	26.80	27.16	26.73	27.01
6029	NYSE	WTRG	Thu, Mar 19, 2015	26.79	27.04	26.57	26.75
6028	NYSE	WTRG	Wed, Mar 18, 2015	26.35	27.02	26.17	26.92
6027	NYSE	WTRG	Tue, Mar 17, 2015	26.01	26.39	25.89	26.35
6026	NYSE	WTRG	Mon, Mar 16, 2015	25.72	26.24	25.69	26.07
6025	NYSE	WTRG	Fri, Mar 13, 2015	25.95	25.95	25.44	25.60
6024	NYSE	WTRG	Thu, Mar 12, 2015	25.85	26.15	25.69	26.02
6023	NYSE	WTRG	Wed, Mar 11, 2015	25.74	25.89	25.56	25.73
6022	NYSE	WTRG	Tue, Mar 10, 2015	25.55	25.78	25.42	25.70
6021	NYSE	WTRG	Mon, Mar 9, 2015	25.61	25.80	25.53	25.66
6020	NYSE	WTRG	Fri, Mar 6, 2015	26.22	26.34	25.52	25.65
6019	NYSE	WTRG	Thu, Mar 5, 2015	26.39	26.50	26.25	26.47
6018	NYSE	WTRG	Wed, Mar 4, 2015	26.31	26.34	26.18	26.29
6017	NYSE	WTRG	Tue, Mar 3, 2015	26.37	26.47	26.14	26.45
6016	NYSE	WTRG	Mon, Mar 2, 2015	26.73	26.73	26.15	26.38
6015	NYSE	WTRG	Fri, Feb 27, 2015	26.24	26.48	26.00	26.44
6014	NYSE	WTRG	Thu, Feb 26, 2015	26.54	26.58	26.12	26.27
6013	NYSE	WTRG	Wed, Feb 25, 2015	26.68	26.87	26.36	26.45
6012	NYSE	WTRG	Tue, Feb 24, 2015	26.43	26.77	26.29	26.69
6011	NYSE	WTRG	Mon, Feb 23, 2015	26.18	26.47	26.05	26.46
6010	NYSE	WTRG	Fri, Feb 20, 2015	25.90	26.19	25.76	26.17
6009	NYSE	WTRG	Thu, Feb 19, 2015	26.22	26.35	25.95	25.95
6008	NYSE	WTRG	Wed, Feb 18, 2015	25.62	26.35	25.56	26.32
6007	NYSE	WTRG	Tue, Feb 17, 2015	25.80	25.82	25.46	25.71
6006	NYSE	WTRG	Fri, Feb 13, 2015	26.26	26.30	25.71	25.85
6005	NYSE	WTRG	Thu, Feb 12, 2015	26.34	26.44	26.10	26.30
6004	NYSE	WTRG	Wed, Feb 11, 2015	26.49	26.62	26.04	26.19
6003	NYSE	WTRG	Tue, Feb 10, 2015	26.37	26.75	26.30	26.66
6002	NYSE	WTRG	Mon, Feb 9, 2015	26.61	26.82	26.17	26.29
6001	NYSE	WTRG	Fri, Feb 6, 2015	27.55	27.63	26.55	26.63
6000	NYSE	WTRG	Thu, Feb 5, 2015	27.36	27.65	27.23	27.63
5999	NYSE	WTRG	Wed, Feb 4, 2015	27.58	27.75	27.21	27.25
5998	NYSE	WTRG	Tue, Feb 3, 2015	27.46	27.67	27.24	27.65
5997	NYSE	WTRG	Mon, Feb 2, 2015	27.06	27.39	26.86	27.34
5996	NYSE	WTRG	Fri, Jan 30, 2015	27.95	28.04	27.02	27.05
5995	NYSE	WTRG	Thu, Jan 29, 2015	27.71	28.13	27.56	28.10
5994	NYSE	WTRG	Wed, Jan 28, 2015	27.75	27.91	27.43	27.74
5993	NYSE	WTRG	Tue, Jan 27, 2015	27.45	27.74	27.33	27.70
5992	NYSE	WTRG	Mon, Jan 26, 2015	27.37	27.69	27.12	27.69
5991	NYSE	WTRG	Fri, Jan 23, 2015	27.56	27.64	27.40	27.45
5990	NYSE	WTRG	Thu, Jan 22, 2015	27.55	27.64	27.27	27.58
5989	NYSE	WTRG	Wed, Jan 21, 2015	27.17	27.45	26.90	27.39
5988	NYSE	WTRG	Tue, Jan 20, 2015	27.20	27.40	26.86	27.20
5987	NYSE	WTRG	Fri, Jan 16, 2015	26.71	27.22	26.65	27.20
5986	NYSE	WTRG	Thu, Jan 15, 2015	26.84	26.90	26.48	26.72
5985	NYSE	WTRG	Wed, Jan 14, 2015	26.38	26.78	26.33	26.77
5984	NYSE	WTRG	Tue, Jan 13, 2015	26.55	26.89	26.23	26.60
5983	NYSE	WTRG	Mon, Jan 12, 2015	26.68	26.69	26.23	26.41
5982	NYSE	WTRG	Fri, Jan 9, 2015	26.85	26.91	26.49	26.59
5981	NYSE	WTRG	Thu, Jan 8, 2015	26.75	26.99	26.66	26.76
5980	NYSE	WTRG	Wed, Jan 7, 2015	26.50	26.67	26.28	26.59
5979	NYSE	WTRG	Tue, Jan 6, 2015	26.39	26.77	26.20	26.35
5978	NYSE	WTRG	Mon, Jan 5, 2015	26.76	26.76	26.28	26.32
5977	NYSE	WTRG	Fri, Jan 2, 2015	26.66	26.87	26.43	26.84
5976	NYSE	WTRG	Wed, Dec 31, 2014	27.38	27.42	26.68	26.70
5975	NYSE	WTRG	Tue, Dec 30, 2014	27.97	28.01	27.32	27.33
5974	NYSE	WTRG	Mon, Dec 29, 2014	26.88	28.22	26.86	28.05
5973	NYSE	WTRG	Fri, Dec 26, 2014	26.75	27.13	26.72	26.85
5972	NYSE	WTRG	Wed, Dec 24, 2014	26.32	26.79	26.32	26.73
5971	NYSE	WTRG	Tue, Dec 23, 2014	26.33	26.56	26.20	26.35
5970	NYSE	WTRG	Mon, Dec 22, 2014	26.07	26.20	25.99	26.19
5969	NYSE	WTRG	Fri, Dec 19, 2014	26.35	26.47	25.98	26.03
5968	NYSE	WTRG	Thu, Dec 18, 2014	26.08	26.39	26.00	26.37
5967	NYSE	WTRG	Wed, Dec 17, 2014	25.56	25.90	25.38	25.87
5966	NYSE	WTRG	Tue, Dec 16, 2014	25.59	25.81	25.36	25.49
5965	NYSE	WTRG	Mon, Dec 15, 2014	25.96	26.11	25.42	25.68
5964	NYSE	WTRG	Fri, Dec 12, 2014	26.10	26.30	25.87	25.91
5963	NYSE	WTRG	Thu, Dec 11, 2014	26.24	26.47	26.10	26.27
5962	NYSE	WTRG	Wed, Dec 10, 2014	26.44	26.64	26.06	26.07
5961	NYSE	WTRG	Tue, Dec 9, 2014	26.24	26.64	26.21	26.57
5960	NYSE	WTRG	Mon, Dec 8, 2014	26.32	26.65	26.13	26.30
5959	NYSE	WTRG	Fri, Dec 5, 2014	26.08	26.22	25.85	25.99
5958	NYSE	WTRG	Thu, Dec 4, 2014	26.16	26.28	26.01	26.17
5957	NYSE	WTRG	Wed, Dec 3, 2014	26.39	26.45	26.01	26.16
5956	NYSE	WTRG	Tue, Dec 2, 2014	26.41	26.60	26.26	26.45
5955	NYSE	WTRG	Mon, Dec 1, 2014	26.50	26.66	26.19	26.38
5954	NYSE	WTRG	Fri, Nov 28, 2014	26.43	26.90	26.36	26.58
5953	NYSE	WTRG	Wed, Nov 26, 2014	26.22	26.56	26.22	26.42
5952	NYSE	WTRG	Tue, Nov 25, 2014	26.36	26.44	26.14	26.19
5951	NYSE	WTRG	Mon, Nov 24, 2014	26.30	26.41	26.20	26.25
5950	NYSE	WTRG	Fri, Nov 21, 2014	26.40	26.40	26.10	26.28
5949	NYSE	WTRG	Thu, Nov 20, 2014	26.16	26.38	26.09	26.21
5948	NYSE	WTRG	Wed, Nov 19, 2014	26.24	26.39	26.11	26.27
5947	NYSE	WTRG	Tue, Nov 18, 2014	26.16	26.59	26.12	26.32
5946	NYSE	WTRG	Mon, Nov 17, 2014	26.09	26.17	25.99	26.16
5945	NYSE	WTRG	Fri, Nov 14, 2014	26.01	26.18	25.88	26.12
5944	NYSE	WTRG	Thu, Nov 13, 2014	26.36	26.46	26.16	26.25
5943	NYSE	WTRG	Wed, Nov 12, 2014	26.31	26.42	26.06	26.37
5942	NYSE	WTRG	Tue, Nov 11, 2014	26.55	26.70	26.45	26.61
5941	NYSE	WTRG	Mon, Nov 10, 2014	26.71	26.74	26.48	26.63
5940	NYSE	WTRG	Fri, Nov 7, 2014	26.37	26.66	26.26	26.66
5939	NYSE	WTRG	Thu, Nov 6, 2014	26.49	26.52	26.16	26.33
5938	NYSE	WTRG	Wed, Nov 5, 2014	26.50	26.60	26.32	26.52
5937	NYSE	WTRG	Tue, Nov 4, 2014	26.25	26.50	26.08	26.44
5936	NYSE	WTRG	Mon, Nov 3, 2014	26.18	26.45	26.10	26.26
5935	NYSE	WTRG	Fri, Oct 31, 2014	26.42	26.42	26.10	26.20
5934	NYSE	WTRG	Thu, Oct 30, 2014	25.80	26.38	25.76	26.38
5933	NYSE	WTRG	Wed, Oct 29, 2014	25.87	25.99	25.48	25.85
5932	NYSE	WTRG	Tue, Oct 28, 2014	25.46	25.84	25.33	25.81
5931	NYSE	WTRG	Mon, Oct 27, 2014	25.27	25.42	25.19	25.37
5930	NYSE	WTRG	Fri, Oct 24, 2014	25.17	25.43	25.13	25.36
5929	NYSE	WTRG	Thu, Oct 23, 2014	25.09	25.30	25.01	25.17
5928	NYSE	WTRG	Wed, Oct 22, 2014	24.90	25.16	24.81	24.96
5927	NYSE	WTRG	Tue, Oct 21, 2014	24.69	24.90	24.60	24.87
5926	NYSE	WTRG	Mon, Oct 20, 2014	23.97	24.64	23.95	24.64
5925	NYSE	WTRG	Fri, Oct 17, 2014	24.18	24.19	23.75	23.98
5924	NYSE	WTRG	Thu, Oct 16, 2014	23.49	23.96	23.26	23.87
5923	NYSE	WTRG	Wed, Oct 15, 2014	24.03	24.21	23.45	23.76
5922	NYSE	WTRG	Tue, Oct 14, 2014	23.95	24.38	23.95	24.29
5921	NYSE	WTRG	Mon, Oct 13, 2014	23.89	24.16	23.81	23.90
5920	NYSE	WTRG	Fri, Oct 10, 2014	23.84	24.16	23.75	23.82
5919	NYSE	WTRG	Thu, Oct 9, 2014	24.27	24.46	23.69	23.77
5918	NYSE	WTRG	Wed, Oct 8, 2014	23.72	24.30	23.72	24.27
5917	NYSE	WTRG	Tue, Oct 7, 2014	23.52	23.90	23.49	23.77
5916	NYSE	WTRG	Mon, Oct 6, 2014	23.76	23.93	23.52	23.59
5915	NYSE	WTRG	Fri, Oct 3, 2014	23.63	23.78	23.48	23.72
5914	NYSE	WTRG	Thu, Oct 2, 2014	23.47	23.72	23.41	23.49
5913	NYSE	WTRG	Wed, Oct 1, 2014	23.52	23.79	23.42	23.50
5912	NYSE	WTRG	Tue, Sep 30, 2014	23.66	23.87	23.53	23.53
5911	NYSE	WTRG	Mon, Sep 29, 2014	23.42	23.68	23.41	23.63
5910	NYSE	WTRG	Fri, Sep 26, 2014	23.41	23.64	23.26	23.59
5909	NYSE	WTRG	Thu, Sep 25, 2014	23.52	23.58	23.34	23.43
5908	NYSE	WTRG	Wed, Sep 24, 2014	23.55	23.67	23.35	23.55
5907	NYSE	WTRG	Tue, Sep 23, 2014	23.70	23.89	23.55	23.56
5906	NYSE	WTRG	Mon, Sep 22, 2014	23.90	23.98	23.68	23.79
5905	NYSE	WTRG	Fri, Sep 19, 2014	24.01	24.22	23.95	23.96
5904	NYSE	WTRG	Thu, Sep 18, 2014	24.35	24.39	23.93	24.01
5903	NYSE	WTRG	Wed, Sep 17, 2014	24.67	24.67	24.22	24.26
5902	NYSE	WTRG	Tue, Sep 16, 2014	24.39	24.75	24.36	24.57
5901	NYSE	WTRG	Mon, Sep 15, 2014	24.34	24.54	24.31	24.38
5900	NYSE	WTRG	Fri, Sep 12, 2014	24.70	24.72	24.29	24.34
5899	NYSE	WTRG	Thu, Sep 11, 2014	24.55	24.81	24.50	24.77
5898	NYSE	WTRG	Wed, Sep 10, 2014	24.59	24.64	24.40	24.58
5897	NYSE	WTRG	Tue, Sep 9, 2014	24.75	24.80	24.57	24.61
5896	NYSE	WTRG	Mon, Sep 8, 2014	24.84	24.89	24.67	24.78
5895	NYSE	WTRG	Fri, Sep 5, 2014	24.74	24.86	24.69	24.84
5894	NYSE	WTRG	Thu, Sep 4, 2014	24.88	24.95	24.66	24.74
5893	NYSE	WTRG	Wed, Sep 3, 2014	24.88	25.01	24.78	24.94
5892	NYSE	WTRG	Tue, Sep 2, 2014	25.18	25.18	24.64	24.88
5891	NYSE	WTRG	Fri, Aug 29, 2014	24.72	25.01	24.68	25.01
5890	NYSE	WTRG	Thu, Aug 28, 2014	24.61	24.80	24.61	24.72
5889	NYSE	WTRG	Wed, Aug 27, 2014	24.51	24.74	24.49	24.73
5888	NYSE	WTRG	Tue, Aug 26, 2014	24.45	24.72	24.41	24.42
5887	NYSE	WTRG	Mon, Aug 25, 2014	24.48	24.54	24.36	24.48
5886	NYSE	WTRG	Fri, Aug 22, 2014	24.60	24.67	24.33	24.37
5885	NYSE	WTRG	Thu, Aug 21, 2014	24.51	24.66	24.47	24.61
5884	NYSE	WTRG	Wed, Aug 20, 2014	24.62	24.64	24.41	24.60
5883	NYSE	WTRG	Tue, Aug 19, 2014	24.39	24.61	24.34	24.56
5882	NYSE	WTRG	Mon, Aug 18, 2014	24.54	24.62	24.30	24.36
5881	NYSE	WTRG	Fri, Aug 15, 2014	24.36	24.48	24.24	24.39
5880	NYSE	WTRG	Thu, Aug 14, 2014	23.90	24.27	23.90	24.25
5879	NYSE	WTRG	Wed, Aug 13, 2014	23.91	24.00	23.78	23.91
5878	NYSE	WTRG	Tue, Aug 12, 2014	23.99	24.29	23.94	24.03
5877	NYSE	WTRG	Mon, Aug 11, 2014	24.12	24.26	23.97	24.00
5876	NYSE	WTRG	Fri, Aug 8, 2014	23.64	24.09	23.64	24.08
5875	NYSE	WTRG	Thu, Aug 7, 2014	24.06	24.18	23.60	23.62
5874	NYSE	WTRG	Wed, Aug 6, 2014	23.50	23.97	23.41	23.96
5873	NYSE	WTRG	Tue, Aug 5, 2014	23.64	23.81	23.27	23.32
5872	NYSE	WTRG	Mon, Aug 4, 2014	23.86	23.89	23.12	23.54
5871	NYSE	WTRG	Fri, Aug 1, 2014	23.75	24.01	23.60	23.77
5870	NYSE	WTRG	Thu, Jul 31, 2014	24.00	24.20	23.76	23.78
5869	NYSE	WTRG	Wed, Jul 30, 2014	24.45	24.57	24.12	24.17
5868	NYSE	WTRG	Tue, Jul 29, 2014	24.59	24.75	24.41	24.41
5867	NYSE	WTRG	Mon, Jul 28, 2014	24.37	24.61	24.34	24.59
5866	NYSE	WTRG	Fri, Jul 25, 2014	24.65	24.66	24.31	24.35
5865	NYSE	WTRG	Thu, Jul 24, 2014	24.76	24.79	24.65	24.70
5864	NYSE	WTRG	Wed, Jul 23, 2014	24.80	24.86	24.66	24.75
5863	NYSE	WTRG	Tue, Jul 22, 2014	24.92	24.96	24.80	24.81
5862	NYSE	WTRG	Mon, Jul 21, 2014	24.98	25.04	24.80	24.87
5861	NYSE	WTRG	Fri, Jul 18, 2014	24.62	25.08	24.42	25.04
5860	NYSE	WTRG	Thu, Jul 17, 2014	24.77	24.83	24.57	24.58
5859	NYSE	WTRG	Wed, Jul 16, 2014	24.87	24.95	24.44	24.79
5858	NYSE	WTRG	Tue, Jul 15, 2014	24.83	25.06	24.78	24.81
5857	NYSE	WTRG	Mon, Jul 14, 2014	24.91	24.91	24.71	24.84
5856	NYSE	WTRG	Fri, Jul 11, 2014	24.90	25.01	24.70	24.76
5855	NYSE	WTRG	Thu, Jul 10, 2014	24.68	25.02	24.68	24.93
5854	NYSE	WTRG	Wed, Jul 9, 2014	25.03	25.11	24.70	24.95
5853	NYSE	WTRG	Tue, Jul 8, 2014	25.00	25.14	24.87	25.01
5852	NYSE	WTRG	Mon, Jul 7, 2014	25.22	25.31	24.83	24.97
5851	NYSE	WTRG	Thu, Jul 3, 2014	25.47	25.48	25.17	25.30
5850	NYSE	WTRG	Wed, Jul 2, 2014	25.68	25.79	25.40	25.50
5849	NYSE	WTRG	Tue, Jul 1, 2014	26.22	26.29	25.70	25.73
5848	NYSE	WTRG	Mon, Jun 30, 2014	25.85	26.27	25.71	26.22
5847	NYSE	WTRG	Fri, Jun 27, 2014	25.39	25.90	25.39	25.85
5846	NYSE	WTRG	Thu, Jun 26, 2014	25.51	25.57	25.34	25.44
5845	NYSE	WTRG	Wed, Jun 25, 2014	25.41	25.60	25.37	25.50
5844	NYSE	WTRG	Tue, Jun 24, 2014	25.41	25.60	25.34	25.42
5843	NYSE	WTRG	Mon, Jun 23, 2014	25.50	25.65	25.23	25.46
5842	NYSE	WTRG	Fri, Jun 20, 2014	25.81	25.82	25.42	25.48
5841	NYSE	WTRG	Thu, Jun 19, 2014	25.70	25.90	25.57	25.75
5840	NYSE	WTRG	Wed, Jun 18, 2014	25.40	25.71	25.31	25.69
5839	NYSE	WTRG	Tue, Jun 17, 2014	25.19	25.65	25.07	25.29
5838	NYSE	WTRG	Mon, Jun 16, 2014	25.00	25.47	24.97	25.21
5837	NYSE	WTRG	Fri, Jun 13, 2014	25.10	25.22	25.01	25.09
5836	NYSE	WTRG	Thu, Jun 12, 2014	24.89	25.14	24.68	25.05
5835	NYSE	WTRG	Wed, Jun 11, 2014	24.92	25.02	24.82	24.88
5834	NYSE	WTRG	Tue, Jun 10, 2014	25.06	25.14	24.91	24.96
5833	NYSE	WTRG	Mon, Jun 9, 2014	25.03	25.13	25.00	25.04
5832	NYSE	WTRG	Fri, Jun 6, 2014	25.21	25.32	25.00	25.02
5831	NYSE	WTRG	Thu, Jun 5, 2014	24.91	25.25	24.87	25.14
5830	NYSE	WTRG	Wed, Jun 4, 2014	24.94	25.00	24.80	24.94
5829	NYSE	WTRG	Tue, Jun 3, 2014	25.16	25.18	24.97	25.04
5828	NYSE	WTRG	Mon, Jun 2, 2014	25.47	25.47	25.10	25.18
5827	NYSE	WTRG	Fri, May 30, 2014	25.01	25.40	24.98	25.38
5826	NYSE	WTRG	Thu, May 29, 2014	25.00	25.00	24.80	24.96
5825	NYSE	WTRG	Wed, May 28, 2014	24.88	25.13	24.78	25.04
5824	NYSE	WTRG	Tue, May 27, 2014	24.88	24.90	24.70	24.84
5823	NYSE	WTRG	Fri, May 23, 2014	24.61	24.86	24.59	24.73
5822	NYSE	WTRG	Thu, May 22, 2014	24.25	24.65	24.25	24.58
5821	NYSE	WTRG	Wed, May 21, 2014	24.49	24.55	24.29	24.30
5820	NYSE	WTRG	Tue, May 20, 2014	24.46	24.63	24.29	24.39
5819	NYSE	WTRG	Mon, May 19, 2014	24.75	24.80	24.46	24.46
5818	NYSE	WTRG	Fri, May 16, 2014	24.58	24.84	24.48	24.82
5817	NYSE	WTRG	Thu, May 15, 2014	24.64	24.80	24.42	24.50
5816	NYSE	WTRG	Wed, May 14, 2014	24.75	25.04	24.61	24.76
5815	NYSE	WTRG	Tue, May 13, 2014	25.08	25.25	24.92	24.94
5814	NYSE	WTRG	Mon, May 12, 2014	25.03	25.30	24.96	25.06
5813	NYSE	WTRG	Fri, May 9, 2014	25.13	25.27	24.86	24.94
5812	NYSE	WTRG	Thu, May 8, 2014	25.36	25.70	25.12	25.13
5811	NYSE	WTRG	Wed, May 7, 2014	25.22	25.67	25.22	25.44
5810	NYSE	WTRG	Tue, May 6, 2014	25.31	25.36	25.06	25.11
5809	NYSE	WTRG	Mon, May 5, 2014	25.07	25.41	25.01	25.33
5808	NYSE	WTRG	Fri, May 2, 2014	25.25	25.45	25.00	25.11
5807	NYSE	WTRG	Thu, May 1, 2014	25.16	25.37	24.87	25.36
5806	NYSE	WTRG	Wed, Apr 30, 2014	25.37	25.52	25.02	25.09
5805	NYSE	WTRG	Tue, Apr 29, 2014	25.77	25.92	25.35	25.38
5804	NYSE	WTRG	Mon, Apr 28, 2014	25.53	25.72	25.35	25.71
5803	NYSE	WTRG	Fri, Apr 25, 2014	25.29	25.55	25.22	25.48
5802	NYSE	WTRG	Thu, Apr 24, 2014	25.35	25.57	25.25	25.40
5801	NYSE	WTRG	Wed, Apr 23, 2014	25.30	25.66	25.23	25.33
5800	NYSE	WTRG	Tue, Apr 22, 2014	25.25	25.35	25.07	25.31
5799	NYSE	WTRG	Mon, Apr 21, 2014	25.34	25.38	25.03	25.21
5798	NYSE	WTRG	Thu, Apr 17, 2014	25.35	25.50	25.19	25.37
5797	NYSE	WTRG	Wed, Apr 16, 2014	25.28	25.39	25.17	25.37
5796	NYSE	WTRG	Tue, Apr 15, 2014	25.08	25.26	24.72	25.18
5795	NYSE	WTRG	Mon, Apr 14, 2014	24.70	25.23	24.59	25.07
5794	NYSE	WTRG	Fri, Apr 11, 2014	24.84	24.96	24.43	24.51
5793	NYSE	WTRG	Thu, Apr 10, 2014	25.24	25.47	24.81	24.88
5792	NYSE	WTRG	Wed, Apr 9, 2014	25.35	25.36	24.88	25.26
5791	NYSE	WTRG	Tue, Apr 8, 2014	24.94	25.37	24.88	25.28
5790	NYSE	WTRG	Mon, Apr 7, 2014	25.10	25.34	24.90	24.94
5789	NYSE	WTRG	Fri, Apr 4, 2014	25.25	25.61	25.01	25.21
5788	NYSE	WTRG	Thu, Apr 3, 2014	25.16	25.28	25.11	25.18
5787	NYSE	WTRG	Wed, Apr 2, 2014	25.12	25.19	24.99	25.07
5786	NYSE	WTRG	Tue, Apr 1, 2014	25.08	25.14	24.82	25.14
5785	NYSE	WTRG	Mon, Mar 31, 2014	24.77	25.29	24.64	25.07
5784	NYSE	WTRG	Fri, Mar 28, 2014	24.69	24.85	24.57	24.62
5783	NYSE	WTRG	Thu, Mar 27, 2014	24.67	24.69	24.47	24.68
5782	NYSE	WTRG	Wed, Mar 26, 2014	25.10	25.16	24.64	24.67
5781	NYSE	WTRG	Tue, Mar 25, 2014	25.10	25.24	24.80	24.97
5780	NYSE	WTRG	Mon, Mar 24, 2014	25.05	25.14	24.77	25.05
5779	NYSE	WTRG	Fri, Mar 21, 2014	25.02	25.27	24.90	24.94
5778	NYSE	WTRG	Thu, Mar 20, 2014	24.99	25.08	24.72	24.90
5777	NYSE	WTRG	Wed, Mar 19, 2014	25.34	25.49	24.94	25.02
5776	NYSE	WTRG	Tue, Mar 18, 2014	25.22	25.44	25.08	25.34
5775	NYSE	WTRG	Mon, Mar 17, 2014	25.45	25.49	25.11	25.14
5774	NYSE	WTRG	Fri, Mar 14, 2014	25.09	25.48	24.75	25.38
5773	NYSE	WTRG	Thu, Mar 13, 2014	24.74	25.56	24.67	25.11
5772	NYSE	WTRG	Wed, Mar 12, 2014	24.32	24.67	24.32	24.66
5771	NYSE	WTRG	Tue, Mar 11, 2014	24.66	24.74	24.31	24.35
5770	NYSE	WTRG	Mon, Mar 10, 2014	24.54	24.85	24.54	24.68
5769	NYSE	WTRG	Fri, Mar 7, 2014	24.45	24.60	24.41	24.53
5768	NYSE	WTRG	Thu, Mar 6, 2014	24.69	24.75	24.42	24.50
5767	NYSE	WTRG	Wed, Mar 5, 2014	24.89	25.04	24.57	24.64
5766	NYSE	WTRG	Tue, Mar 4, 2014	24.97	25.23	24.90	24.96
5765	NYSE	WTRG	Mon, Mar 3, 2014	24.93	25.09	24.69	24.74
5764	NYSE	WTRG	Fri, Feb 28, 2014	24.99	25.28	24.52	25.19
5763	NYSE	WTRG	Thu, Feb 27, 2014	24.74	24.95	24.65	24.82
5762	NYSE	WTRG	Wed, Feb 26, 2014	24.86	24.98	24.64	24.73
5761	NYSE	WTRG	Tue, Feb 25, 2014	24.76	25.06	24.63	24.74
5760	NYSE	WTRG	Mon, Feb 24, 2014	24.91	25.18	24.75	24.76
5759	NYSE	WTRG	Fri, Feb 21, 2014	24.81	25.00	24.73	24.92
5758	NYSE	WTRG	Thu, Feb 20, 2014	24.50	24.85	24.48	24.81
5757	NYSE	WTRG	Wed, Feb 19, 2014	24.61	24.84	24.46	24.49
5756	NYSE	WTRG	Tue, Feb 18, 2014	24.55	24.73	24.41	24.67
5755	NYSE	WTRG	Fri, Feb 14, 2014	24.43	24.62	24.34	24.54
5754	NYSE	WTRG	Thu, Feb 13, 2014	23.93	24.46	23.88	24.45
5753	NYSE	WTRG	Wed, Feb 12, 2014	24.24	24.34	24.08	24.20
5752	NYSE	WTRG	Tue, Feb 11, 2014	23.98	24.34	23.95	24.20
5751	NYSE	WTRG	Mon, Feb 10, 2014	23.86	24.04	23.71	23.97
5750	NYSE	WTRG	Fri, Feb 7, 2014	23.61	23.90	23.55	23.90
5749	NYSE	WTRG	Thu, Feb 6, 2014	23.33	23.56	23.26	23.51
5748	NYSE	WTRG	Wed, Feb 5, 2014	23.36	23.47	23.26	23.31
5747	NYSE	WTRG	Tue, Feb 4, 2014	23.36	23.48	23.18	23.37
5746	NYSE	WTRG	Mon, Feb 3, 2014	23.96	24.05	23.18	23.29
5745	NYSE	WTRG	Fri, Jan 31, 2014	23.75	24.07	23.62	23.95
5744	NYSE	WTRG	Thu, Jan 30, 2014	23.64	23.97	23.62	23.90
5743	NYSE	WTRG	Wed, Jan 29, 2014	23.36	23.69	23.35	23.58
5742	NYSE	WTRG	Tue, Jan 28, 2014	23.50	23.65	23.42	23.48
5741	NYSE	WTRG	Mon, Jan 27, 2014	23.70	23.70	23.33	23.44
5740	NYSE	WTRG	Fri, Jan 24, 2014	23.63	23.68	23.36	23.46
5739	NYSE	WTRG	Thu, Jan 23, 2014	23.72	23.83	23.62	23.77
5738	NYSE	WTRG	Wed, Jan 22, 2014	23.70	23.80	23.55	23.73
5737	NYSE	WTRG	Tue, Jan 21, 2014	23.63	23.82	23.54	23.62
5736	NYSE	WTRG	Fri, Jan 17, 2014	23.12	23.59	23.06	23.53
5735	NYSE	WTRG	Thu, Jan 16, 2014	22.78	23.10	22.75	23.08
5734	NYSE	WTRG	Wed, Jan 15, 2014	22.67	22.82	22.54	22.78
5733	NYSE	WTRG	Tue, Jan 14, 2014	22.85	22.86	22.40	22.59
5732	NYSE	WTRG	Mon, Jan 13, 2014	23.08	23.09	22.68	22.79
5731	NYSE	WTRG	Fri, Jan 10, 2014	22.99	23.25	22.93	23.04
5730	NYSE	WTRG	Thu, Jan 9, 2014	23.02	23.04	22.65	22.95
5729	NYSE	WTRG	Wed, Jan 8, 2014	23.09	23.11	22.78	22.89
5728	NYSE	WTRG	Tue, Jan 7, 2014	22.99	23.26	22.94	23.09
5727	NYSE	WTRG	Mon, Jan 6, 2014	23.25	23.28	22.87	22.94
5726	NYSE	WTRG	Fri, Jan 3, 2014	23.17	23.29	23.07	23.18
5725	NYSE	WTRG	Thu, Jan 2, 2014	23.55	23.59	22.96	23.13
5724	NYSE	WTRG	Tue, Dec 31, 2013	23.76	23.78	23.54	23.59
5723	NYSE	WTRG	Mon, Dec 30, 2013	23.87	23.99	23.77	23.78
5722	NYSE	WTRG	Fri, Dec 27, 2013	23.82	24.11	23.81	23.85
5721	NYSE	WTRG	Thu, Dec 26, 2013	23.91	23.99	23.75	23.78
5720	NYSE	WTRG	Tue, Dec 24, 2013	23.73	23.94	23.73	23.90
5719	NYSE	WTRG	Mon, Dec 23, 2013	23.87	23.89	23.65	23.78
5718	NYSE	WTRG	Fri, Dec 20, 2013	23.36	23.88	23.36	23.72
5717	NYSE	WTRG	Thu, Dec 19, 2013	23.73	23.73	23.29	23.39
5716	NYSE	WTRG	Wed, Dec 18, 2013	23.49	23.81	23.26	23.76
5715	NYSE	WTRG	Tue, Dec 17, 2013	23.35	23.58	23.31	23.42
5714	NYSE	WTRG	Mon, Dec 16, 2013	23.15	23.54	23.06	23.35
5713	NYSE	WTRG	Fri, Dec 13, 2013	23.20	23.28	22.88	23.05
5712	NYSE	WTRG	Thu, Dec 12, 2013	22.72	23.18	22.70	23.11
5711	NYSE	WTRG	Wed, Dec 11, 2013	23.32	23.44	22.69	22.73
5710	NYSE	WTRG	Tue, Dec 10, 2013	23.44	23.48	23.25	23.30
5709	NYSE	WTRG	Mon, Dec 9, 2013	23.60	23.60	23.19	23.45
5708	NYSE	WTRG	Fri, Dec 6, 2013	23.49	23.87	23.47	23.60
5707	NYSE	WTRG	Thu, Dec 5, 2013	23.52	23.60	23.25	23.37
5706	NYSE	WTRG	Wed, Dec 4, 2013	23.25	23.53	23.02	23.49
5705	NYSE	WTRG	Tue, Dec 3, 2013	23.66	23.69	23.21	23.33
5704	NYSE	WTRG	Mon, Dec 2, 2013	24.11	24.16	23.67	23.69
5703	NYSE	WTRG	Fri, Nov 29, 2013	24.18	24.32	24.07	24.07
5702	NYSE	WTRG	Wed, Nov 27, 2013	24.21	24.38	24.07	24.13
5701	NYSE	WTRG	Tue, Nov 26, 2013	24.30	24.36	23.97	24.17
5700	NYSE	WTRG	Mon, Nov 25, 2013	24.61	24.70	24.24	24.27
5699	NYSE	WTRG	Fri, Nov 22, 2013	24.58	24.70	24.45	24.58
5698	NYSE	WTRG	Thu, Nov 21, 2013	24.34	24.64	24.29	24.58
5697	NYSE	WTRG	Wed, Nov 20, 2013	24.73	24.82	24.24	24.30
5696	NYSE	WTRG	Tue, Nov 19, 2013	25.04	25.15	24.65	24.70
5695	NYSE	WTRG	Mon, Nov 18, 2013	25.10	25.12	24.91	25.09
5694	NYSE	WTRG	Fri, Nov 15, 2013	25.01	25.16	24.91	25.09
5693	NYSE	WTRG	Thu, Nov 14, 2013	24.98	25.29	24.91	24.95
5692	NYSE	WTRG	Wed, Nov 13, 2013	24.96	25.19	24.90	25.10
5691	NYSE	WTRG	Tue, Nov 12, 2013	25.15	25.16	24.93	25.04
5690	NYSE	WTRG	Mon, Nov 11, 2013	25.01	25.27	24.86	25.19
5689	NYSE	WTRG	Fri, Nov 8, 2013	25.07	25.17	24.32	24.92
5688	NYSE	WTRG	Thu, Nov 7, 2013	25.69	25.78	25.20	25.22
5687	NYSE	WTRG	Wed, Nov 6, 2013	25.50	25.70	25.32	25.64
5686	NYSE	WTRG	Tue, Nov 5, 2013	25.20	25.56	25.12	25.38
5685	NYSE	WTRG	Mon, Nov 4, 2013	25.15	25.39	25.05	25.34
5684	NYSE	WTRG	Fri, Nov 1, 2013	25.20	25.25	24.95	25.12
5683	NYSE	WTRG	Thu, Oct 31, 2013	25.35	25.47	24.94	25.18
5682	NYSE	WTRG	Wed, Oct 30, 2013	25.37	25.51	25.20	25.35
5681	NYSE	WTRG	Tue, Oct 29, 2013	25.31	25.43	25.18	25.37
5680	NYSE	WTRG	Mon, Oct 28, 2013	25.21	25.40	25.05	25.29
5679	NYSE	WTRG	Fri, Oct 25, 2013	24.99	25.20	24.71	25.15
5678	NYSE	WTRG	Thu, Oct 24, 2013	25.22	25.29	24.87	24.90
5677	NYSE	WTRG	Wed, Oct 23, 2013	25.13	25.33	25.05	25.18
5676	NYSE	WTRG	Tue, Oct 22, 2013	25.07	25.32	25.04	25.20
5675	NYSE	WTRG	Mon, Oct 21, 2013	25.00	25.12	24.89	25.02
5674	NYSE	WTRG	Fri, Oct 18, 2013	25.17	25.26	24.86	24.97
5673	NYSE	WTRG	Thu, Oct 17, 2013	24.48	25.06	24.32	25.02
5672	NYSE	WTRG	Wed, Oct 16, 2013	24.25	24.53	24.23	24.49
5671	NYSE	WTRG	Tue, Oct 15, 2013	24.52	24.61	24.19	24.20
5670	NYSE	WTRG	Mon, Oct 14, 2013	24.66	24.70	24.18	24.60
5669	NYSE	WTRG	Fri, Oct 11, 2013	24.58	24.77	24.46	24.75
5668	NYSE	WTRG	Thu, Oct 10, 2013	24.30	24.61	24.12	24.60
5667	NYSE	WTRG	Wed, Oct 9, 2013	23.97	24.37	23.91	24.06
5666	NYSE	WTRG	Tue, Oct 8, 2013	23.92	24.13	23.85	23.97
5665	NYSE	WTRG	Mon, Oct 7, 2013	24.17	24.30	23.92	23.92
5664	NYSE	WTRG	Fri, Oct 4, 2013	24.40	24.46	24.18	24.39
5663	NYSE	WTRG	Thu, Oct 3, 2013	24.71	24.71	24.29	24.42
5662	NYSE	WTRG	Wed, Oct 2, 2013	24.72	24.79	24.44	24.78
5661	NYSE	WTRG	Tue, Oct 1, 2013	24.82	25.03	24.62	24.82
5660	NYSE	WTRG	Mon, Sep 30, 2013	24.25	24.73	24.16	24.73
5659	NYSE	WTRG	Fri, Sep 27, 2013	24.49	24.69	24.38	24.40
5658	NYSE	WTRG	Thu, Sep 26, 2013	24.51	24.77	24.47	24.62
5657	NYSE	WTRG	Wed, Sep 25, 2013	24.58	24.66	24.42	24.52
5656	NYSE	WTRG	Tue, Sep 24, 2013	24.59	24.75	24.48	24.62
5655	NYSE	WTRG	Mon, Sep 23, 2013	24.28	24.70	24.13	24.62
5654	NYSE	WTRG	Fri, Sep 20, 2013	25.03	25.05	24.25	24.28
5653	NYSE	WTRG	Thu, Sep 19, 2013	25.04	25.14	24.85	24.89
5652	NYSE	WTRG	Wed, Sep 18, 2013	24.31	25.00	24.22	25.00
5651	NYSE	WTRG	Tue, Sep 17, 2013	24.14	24.37	24.10	24.37
5650	NYSE	WTRG	Mon, Sep 16, 2013	24.37	24.42	24.03	24.11
5649	NYSE	WTRG	Fri, Sep 13, 2013	24.36	24.45	24.01	24.05
5648	NYSE	WTRG	Thu, Sep 12, 2013	24.78	24.85	24.35	24.38
5647	NYSE	WTRG	Wed, Sep 11, 2013	24.62	24.67	24.34	24.39
5646	NYSE	WTRG	Tue, Sep 10, 2013	24.47	24.56	24.16	24.54
5645	NYSE	WTRG	Mon, Sep 9, 2013	24.41	24.53	24.33	24.43
5644	NYSE	WTRG	Fri, Sep 6, 2013	24.45	24.62	24.25	24.40
5643	NYSE	WTRG	Thu, Sep 5, 2013	24.52	24.63	24.26	24.31
5642	NYSE	WTRG	Wed, Sep 4, 2013	24.53	24.74	24.47	24.56
5641	NYSE	WTRG	Tue, Sep 3, 2013	24.64	25.34	24.34	24.50
5640	NYSE	WTRG	Fri, Aug 30, 2013	24.97	25.00	24.28	24.30
5639	NYSE	WTRG	Thu, Aug 29, 2013	25.16	25.38	24.81	24.90
5638	NYSE	WTRG	Wed, Aug 28, 2013	25.10	25.29	25.01	25.22
5637	NYSE	WTRG	Tue, Aug 27, 2013	24.98	25.34	24.98	25.13
5636	NYSE	WTRG	Mon, Aug 26, 2013	25.34	25.50	25.15	25.22
5635	NYSE	WTRG	Fri, Aug 23, 2013	24.88	25.31	24.81	25.30
5634	NYSE	WTRG	Thu, Aug 22, 2013	24.50	24.98	24.41	24.83
5633	NYSE	WTRG	Wed, Aug 21, 2013	24.70	24.70	24.38	24.46
5632	NYSE	WTRG	Tue, Aug 20, 2013	24.54	25.00	24.46	24.68
5631	NYSE	WTRG	Mon, Aug 19, 2013	24.90	24.97	24.52	24.58
5630	NYSE	WTRG	Fri, Aug 16, 2013	25.15	25.20	24.91	24.94
5629	NYSE	WTRG	Thu, Aug 15, 2013	25.13	25.38	25.04	25.23
5628	NYSE	WTRG	Wed, Aug 14, 2013	25.75	25.83	25.19	25.23
5627	NYSE	WTRG	Tue, Aug 13, 2013	26.07	26.12	25.76	25.89
5626	NYSE	WTRG	Mon, Aug 12, 2013	26.03	26.29	25.92	25.99
5625	NYSE	WTRG	Fri, Aug 9, 2013	25.98	26.28	25.76	26.12
5624	NYSE	WTRG	Thu, Aug 8, 2013	27.22	27.31	25.56	25.74
5623	NYSE	WTRG	Wed, Aug 7, 2013	27.02	27.79	26.98	27.14
5622	NYSE	WTRG	Tue, Aug 6, 2013	27.38	27.44	27.10	27.11
5621	NYSE	WTRG	Mon, Aug 5, 2013	27.62	27.82	27.42	27.50
5620	NYSE	WTRG	Fri, Aug 2, 2013	27.96	27.98	27.58	27.72
5619	NYSE	WTRG	Thu, Aug 1, 2013	27.22	28.12	27.22	27.99
5618	NYSE	WTRG	Wed, Jul 31, 2013	27.11	27.42	27.08	27.09
5617	NYSE	WTRG	Tue, Jul 30, 2013	27.36	27.43	27.06	27.11
5616	NYSE	WTRG	Mon, Jul 29, 2013	27.25	27.42	27.14	27.27
5615	NYSE	WTRG	Fri, Jul 26, 2013	26.95	27.34	26.85	27.34
5614	NYSE	WTRG	Thu, Jul 25, 2013	26.53	27.15	26.50	27.15
5613	NYSE	WTRG	Wed, Jul 24, 2013	27.14	27.19	26.46	26.52
5612	NYSE	WTRG	Tue, Jul 23, 2013	26.92	27.34	26.84	27.20
5611	NYSE	WTRG	Mon, Jul 22, 2013	26.67	26.94	26.60	26.90
5610	NYSE	WTRG	Fri, Jul 19, 2013	26.18	26.86	26.18	26.58
5609	NYSE	WTRG	Thu, Jul 18, 2013	26.18	26.32	26.08	26.29
5608	NYSE	WTRG	Wed, Jul 17, 2013	26.36	26.43	26.03	26.19
5607	NYSE	WTRG	Tue, Jul 16, 2013	26.46	26.62	26.18	26.27
5606	NYSE	WTRG	Mon, Jul 15, 2013	26.13	26.90	26.13	26.89
5605	NYSE	WTRG	Fri, Jul 12, 2013	26.00	26.21	25.75	26.17
5604	NYSE	WTRG	Thu, Jul 11, 2013	26.27	26.42	25.87	26.04
5603	NYSE	WTRG	Wed, Jul 10, 2013	25.82	26.04	25.80	26.04
5602	NYSE	WTRG	Tue, Jul 9, 2013	25.58	25.92	25.35	25.86
5601	NYSE	WTRG	Mon, Jul 8, 2013	24.92	25.58	24.91	25.45
5600	NYSE	WTRG	Fri, Jul 5, 2013	24.78	24.86	24.45	24.84
5599	NYSE	WTRG	Wed, Jul 3, 2013	24.52	24.81	24.47	24.75
5598	NYSE	WTRG	Tue, Jul 2, 2013	24.38	24.89	24.36	24.58
5597	NYSE	WTRG	Mon, Jul 1, 2013	25.13	25.21	24.47	24.54
5596	NYSE	WTRG	Fri, Jun 28, 2013	24.88	25.18	24.70	25.03
5595	NYSE	WTRG	Thu, Jun 27, 2013	24.96	25.07	24.81	24.90
5594	NYSE	WTRG	Wed, Jun 26, 2013	24.92	25.13	24.76	24.96
5593	NYSE	WTRG	Tue, Jun 25, 2013	24.38	24.87	24.21	24.72
5592	NYSE	WTRG	Mon, Jun 24, 2013	23.76	24.42	23.61	24.22
5591	NYSE	WTRG	Fri, Jun 21, 2013	24.17	24.31	23.52	24.03
5590	NYSE	WTRG	Thu, Jun 20, 2013	24.79	24.84	24.11	24.14
5589	NYSE	WTRG	Wed, Jun 19, 2013	25.33	25.48	24.96	24.98
5588	NYSE	WTRG	Tue, Jun 18, 2013	25.25	25.37	25.12	25.36
5587	NYSE	WTRG	Mon, Jun 17, 2013	25.20	25.34	25.10	25.20
5586	NYSE	WTRG	Fri, Jun 14, 2013	24.99	25.18	24.92	25.07
5585	NYSE	WTRG	Thu, Jun 13, 2013	24.55	25.10	24.48	25.06
5584	NYSE	WTRG	Wed, Jun 12, 2013	24.80	24.80	24.41	24.58
5583	NYSE	WTRG	Tue, Jun 11, 2013	24.50	24.80	24.50	24.68
5582	NYSE	WTRG	Mon, Jun 10, 2013	24.84	24.84	24.48	24.77
5581	NYSE	WTRG	Fri, Jun 7, 2013	24.67	24.80	24.48	24.79
5580	NYSE	WTRG	Thu, Jun 6, 2013	24.25	24.66	24.22	24.66
5579	NYSE	WTRG	Wed, Jun 5, 2013	24.45	24.49	24.21	24.30
5578	NYSE	WTRG	Tue, Jun 4, 2013	24.92	25.09	24.46	24.51
5577	NYSE	WTRG	Mon, Jun 3, 2013	24.98	25.35	24.82	24.90
5576	NYSE	WTRG	Fri, May 31, 2013	25.06	25.41	24.87	24.87
5575	NYSE	WTRG	Thu, May 30, 2013	25.42	25.62	25.14	25.20
5574	NYSE	WTRG	Wed, May 29, 2013	25.88	25.98	25.27	25.45
5573	NYSE	WTRG	Tue, May 28, 2013	26.01	26.22	25.90	25.96
5572	NYSE	WTRG	Fri, May 24, 2013	25.81	25.92	25.61	25.85
5571	NYSE	WTRG	Thu, May 23, 2013	25.81	25.96	25.51	25.91
5570	NYSE	WTRG	Wed, May 22, 2013	26.31	26.38	25.86	25.91
5569	NYSE	WTRG	Tue, May 21, 2013	26.30	26.36	26.06	26.35
5568	NYSE	WTRG	Mon, May 20, 2013	26.06	26.31	26.04	26.23
5567	NYSE	WTRG	Fri, May 17, 2013	26.06	26.18	25.95	26.18
5566	NYSE	WTRG	Thu, May 16, 2013	26.16	26.18	25.94	25.99
5565	NYSE	WTRG	Wed, May 15, 2013	25.94	26.38	25.87	26.18
5564	NYSE	WTRG	Tue, May 14, 2013	25.62	25.99	25.57	25.97
5563	NYSE	WTRG	Mon, May 13, 2013	25.50	25.71	25.37	25.56
5562	NYSE	WTRG	Fri, May 10, 2013	25.53	25.65	25.40	25.48
5561	NYSE	WTRG	Thu, May 9, 2013	25.64	25.90	25.41	25.44
5560	NYSE	WTRG	Wed, May 8, 2013	25.48	25.66	25.44	25.50
5559	NYSE	WTRG	Tue, May 7, 2013	25.29	25.55	25.19	25.52
5558	NYSE	WTRG	Mon, May 6, 2013	25.50	25.56	25.20	25.22
5557	NYSE	WTRG	Fri, May 3, 2013	25.68	25.82	25.49	25.54
5556	NYSE	WTRG	Thu, May 2, 2013	25.26	25.70	25.21	25.50
5555	NYSE	WTRG	Wed, May 1, 2013	25.35	25.48	25.09	25.14
5554	NYSE	WTRG	Tue, Apr 30, 2013	25.20	25.38	24.88	25.38
5553	NYSE	WTRG	Mon, Apr 29, 2013	25.21	25.32	25.10	25.20
5552	NYSE	WTRG	Fri, Apr 26, 2013	25.52	25.66	25.11	25.13
5551	NYSE	WTRG	Thu, Apr 25, 2013	25.70	25.81	25.43	25.53
5550	NYSE	WTRG	Wed, Apr 24, 2013	25.86	25.90	25.54	25.70
5549	NYSE	WTRG	Tue, Apr 23, 2013	26.30	26.30	25.73	25.82
5548	NYSE	WTRG	Mon, Apr 22, 2013	26.40	26.41	26.16	26.29
5547	NYSE	WTRG	Fri, Apr 19, 2013	26.23	26.62	26.13	26.44
5546	NYSE	WTRG	Thu, Apr 18, 2013	26.08	26.25	25.90	26.20
5545	NYSE	WTRG	Wed, Apr 17, 2013	26.16	26.19	25.70	26.00
5544	NYSE	WTRG	Tue, Apr 16, 2013	25.86	26.30	25.70	26.28
5543	NYSE	WTRG	Mon, Apr 15, 2013	26.07	26.27	25.66	25.76
5542	NYSE	WTRG	Fri, Apr 12, 2013	26.13	26.29	25.91	26.25
5541	NYSE	WTRG	Thu, Apr 11, 2013	26.08	26.22	25.97	26.19
5540	NYSE	WTRG	Wed, Apr 10, 2013	25.72	26.23	25.70	26.11
5539	NYSE	WTRG	Tue, Apr 9, 2013	25.70	25.81	25.47	25.70
5538	NYSE	WTRG	Mon, Apr 8, 2013	25.30	25.58	25.20	25.58
5537	NYSE	WTRG	Fri, Apr 5, 2013	24.99	25.26	24.87	25.26
5536	NYSE	WTRG	Thu, Apr 4, 2013	25.01	25.21	24.97	25.12
5535	NYSE	WTRG	Wed, Apr 3, 2013	25.27	25.42	24.95	25.02
5534	NYSE	WTRG	Tue, Apr 2, 2013	25.06	25.36	25.03	25.22
5533	NYSE	WTRG	Mon, Apr 1, 2013	25.14	25.19	24.79	25.06
5532	NYSE	WTRG	Thu, Mar 28, 2013	24.82	25.17	24.74	25.15
5531	NYSE	WTRG	Wed, Mar 27, 2013	24.64	24.80	24.55	24.78
5530	NYSE	WTRG	Tue, Mar 26, 2013	24.65	24.73	24.50	24.73
5529	NYSE	WTRG	Mon, Mar 25, 2013	24.57	24.74	24.39	24.54
5528	NYSE	WTRG	Fri, Mar 22, 2013	24.40	24.54	24.34	24.44
5527	NYSE	WTRG	Thu, Mar 21, 2013	24.29	24.43	24.22	24.33
5526	NYSE	WTRG	Wed, Mar 20, 2013	24.20	24.51	24.19	24.36
5525	NYSE	WTRG	Tue, Mar 19, 2013	24.09	24.19	23.93	24.15
5524	NYSE	WTRG	Mon, Mar 18, 2013	24.07	24.28	24.00	24.02
5523	NYSE	WTRG	Fri, Mar 15, 2013	24.18	24.29	24.02	24.20
5522	NYSE	WTRG	Thu, Mar 14, 2013	24.17	24.24	24.05	24.22
5521	NYSE	WTRG	Wed, Mar 13, 2013	24.19	24.19	24.01	24.10
5520	NYSE	WTRG	Tue, Mar 12, 2013	24.11	24.26	24.02	24.18
5519	NYSE	WTRG	Mon, Mar 11, 2013	23.91	24.20	23.88	24.14
5518	NYSE	WTRG	Fri, Mar 8, 2013	23.75	23.91	23.68	23.91
5517	NYSE	WTRG	Thu, Mar 7, 2013	23.73	23.87	23.59	23.72
5516	NYSE	WTRG	Wed, Mar 6, 2013	24.09	24.12	23.74	23.78
5515	NYSE	WTRG	Tue, Mar 5, 2013	24.02	24.26	23.90	23.97
5514	NYSE	WTRG	Mon, Mar 4, 2013	23.44	23.99	23.42	23.90
5513	NYSE	WTRG	Fri, Mar 1, 2013	23.34	23.39	23.04	23.26
5512	NYSE	WTRG	Thu, Feb 28, 2013	23.23	23.48	23.17	23.30
5511	NYSE	WTRG	Wed, Feb 27, 2013	23.27	23.38	23.18	23.22
5510	NYSE	WTRG	Tue, Feb 26, 2013	23.06	23.42	23.03	23.22
5509	NYSE	WTRG	Mon, Feb 25, 2013	23.08	23.20	22.87	22.89
5508	NYSE	WTRG	Fri, Feb 22, 2013	22.96	23.14	22.88	23.14
5507	NYSE	WTRG	Thu, Feb 21, 2013	22.92	23.02	22.72	22.86
5506	NYSE	WTRG	Wed, Feb 20, 2013	22.92	23.20	22.92	22.96
5505	NYSE	WTRG	Tue, Feb 19, 2013	22.74	22.98	22.74	22.98
5504	NYSE	WTRG	Fri, Feb 15, 2013	22.61	22.99	22.44	22.74
5503	NYSE	WTRG	Thu, Feb 14, 2013	22.93	22.98	22.80	22.90
5502	NYSE	WTRG	Wed, Feb 13, 2013	22.92	22.98	22.78	22.98
5501	NYSE	WTRG	Tue, Feb 12, 2013	22.86	23.00	22.84	22.98
5500	NYSE	WTRG	Mon, Feb 11, 2013	22.86	23.00	22.82	22.88
5499	NYSE	WTRG	Fri, Feb 8, 2013	22.82	22.96	22.78	22.86
5498	NYSE	WTRG	Thu, Feb 7, 2013	22.40	22.87	22.32	22.84
5497	NYSE	WTRG	Wed, Feb 6, 2013	21.94	22.38	21.93	22.32
5496	NYSE	WTRG	Tue, Feb 5, 2013	22.10	22.16	21.91	21.95
5495	NYSE	WTRG	Mon, Feb 4, 2013	21.85	22.10	21.85	21.96
5494	NYSE	WTRG	Fri, Feb 1, 2013	21.93	22.10	21.80	21.98
5493	NYSE	WTRG	Thu, Jan 31, 2013	21.74	21.97	21.70	21.78
5492	NYSE	WTRG	Wed, Jan 30, 2013	21.76	21.86	21.66	21.82
5491	NYSE	WTRG	Tue, Jan 29, 2013	21.50	21.74	21.47	21.73
5490	NYSE	WTRG	Mon, Jan 28, 2013	21.46	21.56	21.38	21.46
5489	NYSE	WTRG	Fri, Jan 25, 2013	21.71	21.71	21.31	21.42
5488	NYSE	WTRG	Thu, Jan 24, 2013	21.60	21.76	21.54	21.73
5487	NYSE	WTRG	Wed, Jan 23, 2013	21.50	21.62	21.40	21.59
5486	NYSE	WTRG	Tue, Jan 22, 2013	21.49	21.72	21.48	21.56
5485	NYSE	WTRG	Fri, Jan 18, 2013	21.31	21.52	21.26	21.50
5484	NYSE	WTRG	Thu, Jan 17, 2013	21.30	21.39	21.18	21.28
5483	NYSE	WTRG	Wed, Jan 16, 2013	21.33	21.41	21.18	21.26
5482	NYSE	WTRG	Tue, Jan 15, 2013	21.25	21.40	21.16	21.39
5481	NYSE	WTRG	Mon, Jan 14, 2013	21.24	21.37	21.17	21.29
5480	NYSE	WTRG	Fri, Jan 11, 2013	21.05	21.35	20.98	21.34
5479	NYSE	WTRG	Thu, Jan 10, 2013	20.92	21.06	20.85	21.05
5478	NYSE	WTRG	Wed, Jan 9, 2013	20.85	20.89	20.71	20.88
5477	NYSE	WTRG	Tue, Jan 8, 2013	20.69	20.92	20.61	20.81
5476	NYSE	WTRG	Mon, Jan 7, 2013	21.02	21.06	20.74	20.74
5475	NYSE	WTRG	Fri, Jan 4, 2013	20.99	21.14	20.94	21.02
5474	NYSE	WTRG	Thu, Jan 3, 2013	21.13	21.33	20.92	21.04
5473	NYSE	WTRG	Wed, Jan 2, 2013	20.59	21.14	20.59	21.12
5472	NYSE	WTRG	Mon, Dec 31, 2012	20.10	20.38	19.90	20.34
5471	NYSE	WTRG	Fri, Dec 28, 2012	20.16	20.21	19.99	20.08
5470	NYSE	WTRG	Thu, Dec 27, 2012	20.10	20.24	19.91	20.17
5469	NYSE	WTRG	Wed, Dec 26, 2012	20.06	20.15	19.86	20.14
5468	NYSE	WTRG	Mon, Dec 24, 2012	19.88	20.08	19.79	20.03
5467	NYSE	WTRG	Fri, Dec 21, 2012	19.78	19.97	19.70	19.88
5466	NYSE	WTRG	Thu, Dec 20, 2012	19.81	19.94	19.77	19.92
5465	NYSE	WTRG	Wed, Dec 19, 2012	19.98	20.00	19.75	19.75
5464	NYSE	WTRG	Tue, Dec 18, 2012	19.98	20.10	19.90	20.02
5463	NYSE	WTRG	Mon, Dec 17, 2012	19.72	19.98	19.62	19.98
5462	NYSE	WTRG	Fri, Dec 14, 2012	19.82	19.89	19.62	19.66
5461	NYSE	WTRG	Thu, Dec 13, 2012	20.08	20.12	19.78	19.88
5460	NYSE	WTRG	Wed, Dec 12, 2012	20.14	20.24	20.05	20.11
5459	NYSE	WTRG	Tue, Dec 11, 2012	19.99	20.15	19.96	20.10
5458	NYSE	WTRG	Mon, Dec 10, 2012	19.90	20.07	19.81	19.97
5457	NYSE	WTRG	Fri, Dec 7, 2012	19.95	20.07	19.83	19.98
5456	NYSE	WTRG	Thu, Dec 6, 2012	19.98	20.07	19.74	19.96
5455	NYSE	WTRG	Wed, Dec 5, 2012	20.19	20.24	19.78	20.01
5454	NYSE	WTRG	Tue, Dec 4, 2012	20.22	20.32	20.08	20.20
5453	NYSE	WTRG	Mon, Dec 3, 2012	20.54	20.56	20.08	20.26
5452	NYSE	WTRG	Fri, Nov 30, 2012	20.37	20.48	20.22	20.43
5451	NYSE	WTRG	Thu, Nov 29, 2012	20.31	20.40	20.15	20.33
5450	NYSE	WTRG	Wed, Nov 28, 2012	20.18	20.27	19.94	20.24
5449	NYSE	WTRG	Tue, Nov 27, 2012	20.30	20.36	20.14	20.16
5448	NYSE	WTRG	Mon, Nov 26, 2012	19.90	20.35	19.90	20.34
5447	NYSE	WTRG	Fri, Nov 23, 2012	19.96	20.08	19.79	19.94
5446	NYSE	WTRG	Wed, Nov 21, 2012	19.89	19.93	19.70	19.90
5445	NYSE	WTRG	Tue, Nov 20, 2012	19.72	19.88	19.62	19.86
5444	NYSE	WTRG	Mon, Nov 19, 2012	19.80	19.82	19.62	19.74
5443	NYSE	WTRG	Fri, Nov 16, 2012	19.50	19.73	19.32	19.68
5442	NYSE	WTRG	Thu, Nov 15, 2012	19.62	20.46	19.32	19.50
5441	NYSE	WTRG	Wed, Nov 14, 2012	20.00	20.01	19.56	19.63
5440	NYSE	WTRG	Tue, Nov 13, 2012	19.87	20.17	19.84	20.03
5439	NYSE	WTRG	Mon, Nov 12, 2012	20.00	20.05	19.90	19.93
5438	NYSE	WTRG	Fri, Nov 9, 2012	20.05	20.13	19.90	19.97
5437	NYSE	WTRG	Thu, Nov 8, 2012	20.21	20.40	20.13	20.13
5436	NYSE	WTRG	Wed, Nov 7, 2012	20.54	20.68	20.06	20.19
5435	NYSE	WTRG	Tue, Nov 6, 2012	20.60	20.75	20.50	20.70
5434	NYSE	WTRG	Mon, Nov 5, 2012	20.26	20.72	20.22	20.51
5433	NYSE	WTRG	Fri, Nov 2, 2012	20.62	20.67	20.22	20.22
5432	NYSE	WTRG	Thu, Nov 1, 2012	20.30	20.64	20.26	20.56
5431	NYSE	WTRG	Wed, Oct 31, 2012	20.18	20.40	20.08	20.31
5430	NYSE	WTRG	Fri, Oct 26, 2012	20.16	20.26	19.98	20.20
5429	NYSE	WTRG	Thu, Oct 25, 2012	19.92	20.17	19.87	20.16
5428	NYSE	WTRG	Wed, Oct 24, 2012	19.93	20.00	19.81	19.86
5427	NYSE	WTRG	Tue, Oct 23, 2012	20.02	20.02	19.76	19.90
5426	NYSE	WTRG	Mon, Oct 22, 2012	20.21	20.34	20.09	20.17
5425	NYSE	WTRG	Fri, Oct 19, 2012	20.50	20.71	20.14	20.19
5424	NYSE	WTRG	Thu, Oct 18, 2012	20.54	20.67	20.50	20.54
5423	NYSE	WTRG	Wed, Oct 17, 2012	20.28	20.66	20.25	20.58
5422	NYSE	WTRG	Tue, Oct 16, 2012	20.10	20.26	19.89	20.24
5421	NYSE	WTRG	Mon, Oct 15, 2012	19.90	20.03	19.75	20.03
5420	NYSE	WTRG	Fri, Oct 12, 2012	19.95	20.12	19.82	19.83
5419	NYSE	WTRG	Thu, Oct 11, 2012	20.10	20.14	19.85	19.90
5418	NYSE	WTRG	Wed, Oct 10, 2012	19.86	20.07	19.78	20.06
5417	NYSE	WTRG	Tue, Oct 9, 2012	19.97	20.06	19.54	19.83
5416	NYSE	WTRG	Mon, Oct 8, 2012	19.91	20.02	19.82	19.97
5415	NYSE	WTRG	Fri, Oct 5, 2012	19.94	20.19	19.87	19.97
5414	NYSE	WTRG	Thu, Oct 4, 2012	19.78	19.92	19.62	19.91
5413	NYSE	WTRG	Wed, Oct 3, 2012	19.72	19.80	19.63	19.76
5412	NYSE	WTRG	Tue, Oct 2, 2012	19.62	19.68	19.46	19.66
5411	NYSE	WTRG	Mon, Oct 1, 2012	19.84	19.84	19.32	19.54
5410	NYSE	WTRG	Fri, Sep 28, 2012	19.50	19.86	19.44	19.81
5409	NYSE	WTRG	Thu, Sep 27, 2012	19.74	19.82	19.47	19.58
5408	NYSE	WTRG	Wed, Sep 26, 2012	19.70	19.90	19.56	19.78
5407	NYSE	WTRG	Tue, Sep 25, 2012	19.77	19.94	19.68	19.69
5406	NYSE	WTRG	Mon, Sep 24, 2012	19.40	19.93	19.39	19.73
5405	NYSE	WTRG	Fri, Sep 21, 2012	19.37	19.64	19.33	19.42
5404	NYSE	WTRG	Thu, Sep 20, 2012	19.29	19.41	19.25	19.34
5403	NYSE	WTRG	Wed, Sep 19, 2012	19.37	19.43	19.27	19.31
5402	NYSE	WTRG	Tue, Sep 18, 2012	19.38	19.47	19.31	19.34
5401	NYSE	WTRG	Mon, Sep 17, 2012	19.76	19.87	19.46	19.46
5400	NYSE	WTRG	Fri, Sep 14, 2012	20.30	20.39	19.74	19.78
5399	NYSE	WTRG	Thu, Sep 13, 2012	20.02	20.51	20.01	20.32
5398	NYSE	WTRG	Wed, Sep 12, 2012	20.25	20.25	19.98	20.01
5397	NYSE	WTRG	Tue, Sep 11, 2012	20.38	20.46	20.15	20.17
5396	NYSE	WTRG	Mon, Sep 10, 2012	20.21	20.46	20.20	20.38
5395	NYSE	WTRG	Fri, Sep 7, 2012	20.42	20.55	20.18	20.18
5394	NYSE	WTRG	Thu, Sep 6, 2012	20.16	20.43	20.15	20.42
5393	NYSE	WTRG	Wed, Sep 5, 2012	20.58	20.67	20.02	20.10
5392	NYSE	WTRG	Tue, Sep 4, 2012	20.06	20.54	20.00	20.52
5391	NYSE	WTRG	Fri, Aug 31, 2012	20.06	20.10	19.94	20.00
5390	NYSE	WTRG	Thu, Aug 30, 2012	20.09	20.14	19.98	20.00
5389	NYSE	WTRG	Wed, Aug 29, 2012	20.18	20.24	20.07	20.15
5388	NYSE	WTRG	Tue, Aug 28, 2012	20.10	20.30	20.06	20.17
5387	NYSE	WTRG	Mon, Aug 27, 2012	20.07	20.15	19.98	20.15
5386	NYSE	WTRG	Fri, Aug 24, 2012	19.86	20.12	19.86	20.04
5385	NYSE	WTRG	Thu, Aug 23, 2012	19.99	20.02	19.83	19.91
5384	NYSE	WTRG	Wed, Aug 22, 2012	19.93	20.02	19.87	19.94
5383	NYSE	WTRG	Tue, Aug 21, 2012	20.07	20.18	19.98	19.98
5382	NYSE	WTRG	Mon, Aug 20, 2012	20.23	20.28	19.98	20.10
5381	NYSE	WTRG	Fri, Aug 17, 2012	20.14	20.28	20.14	20.26
5380	NYSE	WTRG	Thu, Aug 16, 2012	20.32	20.42	20.13	20.17
5379	NYSE	WTRG	Wed, Aug 15, 2012	20.33	20.52	20.22	20.35
5378	NYSE	WTRG	Tue, Aug 14, 2012	20.48	20.56	20.42	20.49
5377	NYSE	WTRG	Mon, Aug 13, 2012	20.49	20.58	20.38	20.42
5376	NYSE	WTRG	Fri, Aug 10, 2012	20.37	20.58	20.30	20.54
5375	NYSE	WTRG	Thu, Aug 9, 2012	20.50	20.57	20.34	20.44
5374	NYSE	WTRG	Wed, Aug 8, 2012	20.66	20.71	20.41	20.50
5373	NYSE	WTRG	Tue, Aug 7, 2012	20.76	20.80	20.56	20.73
5372	NYSE	WTRG	Mon, Aug 6, 2012	20.77	20.79	20.58	20.66
5371	NYSE	WTRG	Fri, Aug 3, 2012	20.75	20.81	20.58	20.66
5370	NYSE	WTRG	Thu, Aug 2, 2012	20.37	20.58	20.24	20.58
5369	NYSE	WTRG	Wed, Aug 1, 2012	20.58	21.05	20.46	20.54
5368	NYSE	WTRG	Tue, Jul 31, 2012	20.93	20.93	19.84	20.51
5367	NYSE	WTRG	Mon, Jul 30, 2012	21.31	21.50	21.15	21.34
5366	NYSE	WTRG	Fri, Jul 27, 2012	21.01	21.46	21.00	21.38
5365	NYSE	WTRG	Thu, Jul 26, 2012	21.13	21.22	20.77	20.94
5364	NYSE	WTRG	Wed, Jul 25, 2012	21.20	21.22	20.90	21.04
5363	NYSE	WTRG	Tue, Jul 24, 2012	21.18	21.23	21.04	21.18
5362	NYSE	WTRG	Mon, Jul 23, 2012	21.12	21.40	21.11	21.23
5361	NYSE	WTRG	Fri, Jul 20, 2012	21.02	21.41	20.97	21.33
5360	NYSE	WTRG	Thu, Jul 19, 2012	21.18	21.21	20.94	21.12
5359	NYSE	WTRG	Wed, Jul 18, 2012	21.18	21.30	20.90	21.22
5358	NYSE	WTRG	Tue, Jul 17, 2012	21.46	21.49	21.12	21.31
5357	NYSE	WTRG	Mon, Jul 16, 2012	21.50	21.54	21.30	21.41
5356	NYSE	WTRG	Fri, Jul 13, 2012	21.02	21.50	21.02	21.48
5355	NYSE	WTRG	Thu, Jul 12, 2012	20.71	21.08	20.64	21.00
5354	NYSE	WTRG	Wed, Jul 11, 2012	20.92	20.99	20.71	20.77
5353	NYSE	WTRG	Tue, Jul 10, 2012	20.80	20.98	20.70	20.86
5352	NYSE	WTRG	Mon, Jul 9, 2012	20.68	20.75	20.54	20.74
5351	NYSE	WTRG	Fri, Jul 6, 2012	20.60	20.73	20.56	20.70
5350	NYSE	WTRG	Thu, Jul 5, 2012	20.51	20.74	20.43	20.73
5349	NYSE	WTRG	Tue, Jul 3, 2012	20.50	20.66	20.45	20.63
5348	NYSE	WTRG	Mon, Jul 2, 2012	19.68	20.50	19.65	20.49
5347	NYSE	WTRG	Fri, Jun 29, 2012	20.09	20.14	19.81	19.97
5346	NYSE	WTRG	Thu, Jun 28, 2012	19.74	19.93	19.66	19.91
5345	NYSE	WTRG	Wed, Jun 27, 2012	19.55	19.86	19.54	19.80
5344	NYSE	WTRG	Tue, Jun 26, 2012	19.50	19.60	19.41	19.50
5343	NYSE	WTRG	Mon, Jun 25, 2012	19.38	19.56	19.30	19.48
5342	NYSE	WTRG	Fri, Jun 22, 2012	19.26	19.54	19.24	19.44
5341	NYSE	WTRG	Thu, Jun 21, 2012	19.39	19.48	19.20	19.22
5340	NYSE	WTRG	Wed, Jun 20, 2012	19.50	19.62	19.32	19.34
5339	NYSE	WTRG	Tue, Jun 19, 2012	19.52	19.60	19.44	19.47
5338	NYSE	WTRG	Mon, Jun 18, 2012	19.14	19.52	19.10	19.48
5337	NYSE	WTRG	Fri, Jun 15, 2012	19.25	19.36	19.14	19.14
5336	NYSE	WTRG	Thu, Jun 14, 2012	19.13	19.28	19.07	19.24
5335	NYSE	WTRG	Wed, Jun 13, 2012	19.08	19.20	19.00	19.07
5334	NYSE	WTRG	Tue, Jun 12, 2012	19.18	19.22	19.05	19.18
5333	NYSE	WTRG	Mon, Jun 11, 2012	19.34	19.39	19.10	19.12
5332	NYSE	WTRG	Fri, Jun 8, 2012	19.11	19.26	18.89	19.25
5331	NYSE	WTRG	Thu, Jun 7, 2012	19.66	19.66	19.32	19.33
5330	NYSE	WTRG	Wed, Jun 6, 2012	19.40	19.54	19.24	19.51
5329	NYSE	WTRG	Tue, Jun 5, 2012	18.81	19.36	18.76	19.27
5328	NYSE	WTRG	Mon, Jun 4, 2012	18.58	18.85	18.51	18.85
5327	NYSE	WTRG	Fri, Jun 1, 2012	18.30	18.66	18.28	18.53
5326	NYSE	WTRG	Thu, May 31, 2012	18.43	18.59	18.34	18.48
5325	NYSE	WTRG	Wed, May 30, 2012	18.42	18.56	18.38	18.40
5324	NYSE	WTRG	Tue, May 29, 2012	18.48	18.56	18.42	18.53
5323	NYSE	WTRG	Fri, May 25, 2012	18.48	18.54	18.39	18.42
5322	NYSE	WTRG	Thu, May 24, 2012	18.08	18.46	18.00	18.46
5321	NYSE	WTRG	Wed, May 23, 2012	17.88	18.15	17.88	18.02
5320	NYSE	WTRG	Tue, May 22, 2012	17.86	18.08	17.83	17.99
5319	NYSE	WTRG	Mon, May 21, 2012	17.86	17.86	17.49	17.81
5318	NYSE	WTRG	Fri, May 18, 2012	17.88	17.96	17.79	17.81
5317	NYSE	WTRG	Thu, May 17, 2012	17.91	18.02	17.81	17.81
5316	NYSE	WTRG	Wed, May 16, 2012	17.97	18.12	17.97	17.98
5315	NYSE	WTRG	Tue, May 15, 2012	18.12	18.13	17.90	17.95
5314	NYSE	WTRG	Mon, May 14, 2012	18.19	18.26	18.02	18.18
5313	NYSE	WTRG	Fri, May 11, 2012	18.24	18.40	18.14	18.30
5312	NYSE	WTRG	Thu, May 10, 2012	18.11	18.31	18.06	18.26
5311	NYSE	WTRG	Wed, May 9, 2012	17.86	18.13	17.78	18.02
5310	NYSE	WTRG	Tue, May 8, 2012	17.89	18.04	17.82	17.98
5309	NYSE	WTRG	Mon, May 7, 2012	17.96	18.02	17.77	17.98
5308	NYSE	WTRG	Fri, May 4, 2012	17.86	18.09	17.81	18.02
5307	NYSE	WTRG	Thu, May 3, 2012	18.26	18.26	17.86	17.89
5306	NYSE	WTRG	Wed, May 2, 2012	18.13	18.17	17.94	18.07
5305	NYSE	WTRG	Tue, May 1, 2012	18.02	18.38	18.02	18.19
5304	NYSE	WTRG	Mon, Apr 30, 2012	18.07	18.17	18.01	18.17
5303	NYSE	WTRG	Fri, Apr 27, 2012	17.97	18.09	17.86	18.05
5302	NYSE	WTRG	Thu, Apr 26, 2012	17.83	17.97	17.76	17.90
5301	NYSE	WTRG	Wed, Apr 25, 2012	17.80	17.92	17.75	17.90
5300	NYSE	WTRG	Tue, Apr 24, 2012	17.49	17.78	17.49	17.71
5299	NYSE	WTRG	Mon, Apr 23, 2012	17.54	17.56	17.30	17.43
5298	NYSE	WTRG	Fri, Apr 20, 2012	17.51	17.78	17.50	17.66
5297	NYSE	WTRG	Thu, Apr 19, 2012	17.50	17.67	17.40	17.48
5296	NYSE	WTRG	Wed, Apr 18, 2012	17.51	17.64	17.42	17.53
5295	NYSE	WTRG	Tue, Apr 17, 2012	17.46	17.71	17.36	17.58
5294	NYSE	WTRG	Mon, Apr 16, 2012	17.26	17.42	17.26	17.36
5293	NYSE	WTRG	Fri, Apr 13, 2012	17.32	17.47	17.22	17.22
5292	NYSE	WTRG	Thu, Apr 12, 2012	17.33	17.50	17.27	17.37
5291	NYSE	WTRG	Wed, Apr 11, 2012	17.44	17.44	17.28	17.30
5290	NYSE	WTRG	Tue, Apr 10, 2012	17.55	17.55	17.32	17.38
5289	NYSE	WTRG	Mon, Apr 9, 2012	17.60	17.66	17.50	17.57
5288	NYSE	WTRG	Thu, Apr 5, 2012	17.76	17.90	17.70	17.78
5287	NYSE	WTRG	Wed, Apr 4, 2012	17.94	17.94	17.78	17.88
5286	NYSE	WTRG	Tue, Apr 3, 2012	17.83	18.03	17.83	18.02
5285	NYSE	WTRG	Mon, Apr 2, 2012	17.83	18.03	17.72	17.89
5284	NYSE	WTRG	Fri, Mar 30, 2012	17.91	17.93	17.82	17.83
5283	NYSE	WTRG	Thu, Mar 29, 2012	17.72	17.89	17.65	17.88
5282	NYSE	WTRG	Wed, Mar 28, 2012	17.90	17.94	17.72	17.82
5281	NYSE	WTRG	Tue, Mar 27, 2012	17.86	17.96	17.79	17.90
5280	NYSE	WTRG	Mon, Mar 26, 2012	17.83	17.92	17.77	17.85
5279	NYSE	WTRG	Fri, Mar 23, 2012	17.55	17.74	17.44	17.70
5278	NYSE	WTRG	Thu, Mar 22, 2012	17.40	17.51	17.26	17.48
5277	NYSE	WTRG	Wed, Mar 21, 2012	17.59	17.65	17.45	17.45
5276	NYSE	WTRG	Tue, Mar 20, 2012	17.53	17.69	17.52	17.55
5275	NYSE	WTRG	Mon, Mar 19, 2012	17.63	17.74	17.50	17.60
5274	NYSE	WTRG	Fri, Mar 16, 2012	17.66	17.66	17.54	17.63
5273	NYSE	WTRG	Thu, Mar 15, 2012	17.65	17.75	17.52	17.66
5272	NYSE	WTRG	Wed, Mar 14, 2012	17.88	17.91	17.53	17.67
5271	NYSE	WTRG	Tue, Mar 13, 2012	17.88	17.99	17.74	17.92
5270	NYSE	WTRG	Mon, Mar 12, 2012	17.82	17.90	17.80	17.85
5269	NYSE	WTRG	Fri, Mar 9, 2012	17.66	17.85	17.55	17.78
5268	NYSE	WTRG	Thu, Mar 8, 2012	17.61	17.66	17.42	17.62
5267	NYSE	WTRG	Wed, Mar 7, 2012	17.56	17.60	17.40	17.54
5266	NYSE	WTRG	Tue, Mar 6, 2012	17.63	17.70	17.48	17.55
5265	NYSE	WTRG	Mon, Mar 5, 2012	17.62	17.78	17.50	17.75
5264	NYSE	WTRG	Fri, Mar 2, 2012	17.47	17.75	17.37	17.62
5263	NYSE	WTRG	Thu, Mar 1, 2012	17.73	17.73	17.44	17.69
5262	NYSE	WTRG	Wed, Feb 29, 2012	17.55	17.87	17.42	17.77
5261	NYSE	WTRG	Tue, Feb 28, 2012	17.83	18.06	17.60	17.61
5260	NYSE	WTRG	Mon, Feb 27, 2012	17.98	18.10	17.78	17.86
5259	NYSE	WTRG	Fri, Feb 24, 2012	18.06	18.14	17.85	18.04
5258	NYSE	WTRG	Thu, Feb 23, 2012	17.76	18.20	17.76	18.09
5257	NYSE	WTRG	Wed, Feb 22, 2012	17.70	17.82	17.67	17.73
5256	NYSE	WTRG	Tue, Feb 21, 2012	17.73	17.84	17.63	17.70
5255	NYSE	WTRG	Fri, Feb 17, 2012	17.89	17.96	17.71	17.71
5254	NYSE	WTRG	Thu, Feb 16, 2012	17.57	17.94	17.50	17.82
5253	NYSE	WTRG	Wed, Feb 15, 2012	17.81	17.81	17.50	17.58
5252	NYSE	WTRG	Tue, Feb 14, 2012	17.83	17.90	17.66	17.79
5251	NYSE	WTRG	Mon, Feb 13, 2012	17.76	17.98	17.76	17.90
5250	NYSE	WTRG	Fri, Feb 10, 2012	17.71	17.79	17.60	17.66
5249	NYSE	WTRG	Thu, Feb 9, 2012	17.98	18.06	17.73	17.80
5248	NYSE	WTRG	Wed, Feb 8, 2012	18.00	18.06	17.86	18.01
5247	NYSE	WTRG	Tue, Feb 7, 2012	17.80	18.05	17.80	17.97
5246	NYSE	WTRG	Mon, Feb 6, 2012	17.82	17.91	17.71	17.80
5245	NYSE	WTRG	Fri, Feb 3, 2012	17.94	17.98	17.78	17.81
5244	NYSE	WTRG	Thu, Feb 2, 2012	17.76	17.88	17.72	17.82
5243	NYSE	WTRG	Wed, Feb 1, 2012	17.69	17.86	17.62	17.85
5242	NYSE	WTRG	Tue, Jan 31, 2012	17.60	17.72	17.58	17.65
5241	NYSE	WTRG	Mon, Jan 30, 2012	17.51	17.64	17.41	17.54
5240	NYSE	WTRG	Fri, Jan 27, 2012	17.64	17.67	17.42	17.64
5239	NYSE	WTRG	Thu, Jan 26, 2012	17.50	17.69	17.46	17.66
5238	NYSE	WTRG	Wed, Jan 25, 2012	17.30	17.44	17.14	17.44
5237	NYSE	WTRG	Tue, Jan 24, 2012	17.39	17.42	17.23	17.34
5236	NYSE	WTRG	Mon, Jan 23, 2012	17.43	17.55	17.27	17.42
5235	NYSE	WTRG	Fri, Jan 20, 2012	17.33	17.40	17.26	17.39
5234	NYSE	WTRG	Thu, Jan 19, 2012	17.33	17.42	17.23	17.37
5233	NYSE	WTRG	Wed, Jan 18, 2012	17.14	17.31	17.06	17.29
5232	NYSE	WTRG	Tue, Jan 17, 2012	17.06	17.22	17.06	17.14
5231	NYSE	WTRG	Fri, Jan 13, 2012	16.95	17.07	16.90	17.01
5230	NYSE	WTRG	Thu, Jan 12, 2012	17.04	17.14	16.96	17.09
5229	NYSE	WTRG	Wed, Jan 11, 2012	16.92	17.04	16.89	16.97
5228	NYSE	WTRG	Tue, Jan 10, 2012	17.06	17.08	16.93	16.94
5227	NYSE	WTRG	Mon, Jan 9, 2012	17.13	17.22	16.85	17.00
5226	NYSE	WTRG	Fri, Jan 6, 2012	17.20	17.29	17.06	17.16
5225	NYSE	WTRG	Thu, Jan 5, 2012	17.22	17.31	17.00	17.21
5224	NYSE	WTRG	Wed, Jan 4, 2012	17.40	17.46	17.21	17.30
5223	NYSE	WTRG	Tue, Jan 3, 2012	17.85	17.94	17.38	17.45
5222	NYSE	WTRG	Fri, Dec 30, 2011	17.83	17.92	17.64	17.64
5221	NYSE	WTRG	Thu, Dec 29, 2011	17.62	17.85	17.61	17.80
5220	NYSE	WTRG	Wed, Dec 28, 2011	17.88	17.94	17.60	17.62
5219	NYSE	WTRG	Tue, Dec 27, 2011	17.58	17.93	17.57	17.84
5218	NYSE	WTRG	Fri, Dec 23, 2011	17.58	17.68	17.49	17.62
5217	NYSE	WTRG	Thu, Dec 22, 2011	17.57	17.59	17.41	17.48
5216	NYSE	WTRG	Wed, Dec 21, 2011	17.46	17.51	17.33	17.50
5215	NYSE	WTRG	Tue, Dec 20, 2011	17.22	17.56	17.22	17.47
5214	NYSE	WTRG	Mon, Dec 19, 2011	17.21	17.35	17.03	17.05
5213	NYSE	WTRG	Fri, Dec 16, 2011	17.26	17.44	17.14	17.26
5212	NYSE	WTRG	Thu, Dec 15, 2011	17.02	17.30	16.98	17.21
5211	NYSE	WTRG	Wed, Dec 14, 2011	17.04	17.14	16.90	16.90
5210	NYSE	WTRG	Tue, Dec 13, 2011	17.36	17.46	17.04	17.11
5209	NYSE	WTRG	Mon, Dec 12, 2011	17.10	17.27	17.02	17.24
5208	NYSE	WTRG	Fri, Dec 9, 2011	17.03	17.38	17.00	17.31
5207	NYSE	WTRG	Thu, Dec 8, 2011	17.31	17.38	16.91	16.94
5206	NYSE	WTRG	Wed, Dec 7, 2011	17.66	17.70	17.35	17.44
5205	NYSE	WTRG	Tue, Dec 6, 2011	17.74	17.78	17.62	17.74
5204	NYSE	WTRG	Mon, Dec 5, 2011	17.67	17.80	17.59	17.72
5203	NYSE	WTRG	Fri, Dec 2, 2011	17.70	17.70	17.44	17.50
5202	NYSE	WTRG	Thu, Dec 1, 2011	17.50	17.70	17.46	17.54
5201	NYSE	WTRG	Wed, Nov 30, 2011	17.59	17.66	17.37	17.52
5200	NYSE	WTRG	Tue, Nov 29, 2011	17.06	17.32	17.00	17.22
5199	NYSE	WTRG	Mon, Nov 28, 2011	17.14	17.15	16.88	16.98
5198	NYSE	WTRG	Fri, Nov 25, 2011	16.74	16.85	16.74	16.77
5197	NYSE	WTRG	Wed, Nov 23, 2011	16.81	16.89	16.76	16.80
5196	NYSE	WTRG	Tue, Nov 22, 2011	17.19	17.19	16.94	16.96
5195	NYSE	WTRG	Mon, Nov 21, 2011	17.16	17.20	16.97	17.11
5194	NYSE	WTRG	Fri, Nov 18, 2011	17.42	17.46	17.30	17.35
5193	NYSE	WTRG	Thu, Nov 17, 2011	17.32	17.57	17.19	17.36
5192	NYSE	WTRG	Wed, Nov 16, 2011	17.50	17.70	17.38	17.40
5191	NYSE	WTRG	Tue, Nov 15, 2011	17.56	17.68	17.42	17.61
5190	NYSE	WTRG	Mon, Nov 14, 2011	17.82	17.88	17.58	17.67
5189	NYSE	WTRG	Fri, Nov 11, 2011	17.79	18.02	17.74	17.94
5188	NYSE	WTRG	Thu, Nov 10, 2011	17.70	17.74	17.54	17.63
5187	NYSE	WTRG	Wed, Nov 9, 2011	17.66	17.74	17.40	17.48
5186	NYSE	WTRG	Tue, Nov 8, 2011	18.01	18.02	17.74	17.95
5185	NYSE	WTRG	Mon, Nov 7, 2011	17.84	17.99	17.66	17.96
5184	NYSE	WTRG	Fri, Nov 4, 2011	17.78	17.94	17.58	17.92
5183	NYSE	WTRG	Thu, Nov 3, 2011	17.69	17.94	17.61	17.91
5182	NYSE	WTRG	Wed, Nov 2, 2011	17.42	17.89	17.42	17.58
5181	NYSE	WTRG	Tue, Nov 1, 2011	17.35	17.58	17.20	17.32
5180	NYSE	WTRG	Mon, Oct 31, 2011	17.68	17.93	17.54	17.75
5179	NYSE	WTRG	Fri, Oct 28, 2011	17.74	17.89	17.69	17.82
5178	NYSE	WTRG	Thu, Oct 27, 2011	17.59	17.95	17.48	17.82
5177	NYSE	WTRG	Wed, Oct 26, 2011	17.52	17.54	17.19	17.22
5176	NYSE	WTRG	Tue, Oct 25, 2011	17.71	17.73	17.29	17.31
5175	NYSE	WTRG	Mon, Oct 24, 2011	17.64	17.80	17.50	17.77
5174	NYSE	WTRG	Fri, Oct 21, 2011	17.50	17.64	17.49	17.56
5173	NYSE	WTRG	Thu, Oct 20, 2011	17.34	17.44	17.16	17.36
5172	NYSE	WTRG	Wed, Oct 19, 2011	17.20	17.54	17.20	17.33
5171	NYSE	WTRG	Tue, Oct 18, 2011	17.08	17.34	16.82	17.24
5170	NYSE	WTRG	Mon, Oct 17, 2011	17.14	17.22	16.96	17.02
5169	NYSE	WTRG	Fri, Oct 14, 2011	17.34	17.42	17.09	17.14
5168	NYSE	WTRG	Thu, Oct 13, 2011	16.81	17.34	16.66	17.28
5167	NYSE	WTRG	Wed, Oct 12, 2011	17.09	17.14	16.84	16.86
5166	NYSE	WTRG	Tue, Oct 11, 2011	17.07	17.23	17.00	17.04
5165	NYSE	WTRG	Mon, Oct 10, 2011	16.96	17.23	16.93	17.19
5164	NYSE	WTRG	Fri, Oct 7, 2011	17.12	17.18	16.75	16.82
5163	NYSE	WTRG	Thu, Oct 6, 2011	16.78	17.08	16.66	17.08
5162	NYSE	WTRG	Wed, Oct 5, 2011	16.74	16.91	16.50	16.84
5161	NYSE	WTRG	Tue, Oct 4, 2011	16.43	16.75	16.13	16.73
5160	NYSE	WTRG	Mon, Oct 3, 2011	17.13	17.35	16.58	16.58
5159	NYSE	WTRG	Fri, Sep 30, 2011	17.15	17.66	17.12	17.26
5158	NYSE	WTRG	Thu, Sep 29, 2011	17.26	17.42	17.11	17.34
5157	NYSE	WTRG	Wed, Sep 28, 2011	17.11	17.23	16.93	16.98
5156	NYSE	WTRG	Tue, Sep 27, 2011	17.20	17.49	17.08	17.17
5155	NYSE	WTRG	Mon, Sep 26, 2011	16.94	16.99	16.66	16.98
5154	NYSE	WTRG	Fri, Sep 23, 2011	16.71	16.79	16.54	16.79
5153	NYSE	WTRG	Thu, Sep 22, 2011	16.41	16.94	16.33	16.79
5152	NYSE	WTRG	Wed, Sep 21, 2011	17.21	17.24	16.74	16.76
5151	NYSE	WTRG	Tue, Sep 20, 2011	17.36	17.66	17.22	17.25
5150	NYSE	WTRG	Mon, Sep 19, 2011	17.34	17.42	17.18	17.34
5149	NYSE	WTRG	Fri, Sep 16, 2011	17.58	17.69	17.45	17.54
5148	NYSE	WTRG	Thu, Sep 15, 2011	17.54	17.58	17.27	17.54
5147	NYSE	WTRG	Wed, Sep 14, 2011	17.14	17.46	16.96	17.40
5146	NYSE	WTRG	Tue, Sep 13, 2011	16.89	17.02	16.74	16.98
5145	NYSE	WTRG	Mon, Sep 12, 2011	16.73	16.89	16.60	16.86
5144	NYSE	WTRG	Fri, Sep 9, 2011	17.31	17.38	16.77	16.90
5143	NYSE	WTRG	Thu, Sep 8, 2011	17.34	17.64	17.32	17.47
5142	NYSE	WTRG	Wed, Sep 7, 2011	17.39	17.49	17.19	17.44
5141	NYSE	WTRG	Tue, Sep 6, 2011	16.82	17.19	16.71	17.15
5140	NYSE	WTRG	Fri, Sep 2, 2011	17.40	17.56	17.18	17.22
5139	NYSE	WTRG	Thu, Sep 1, 2011	17.76	17.88	17.56	17.62
5138	NYSE	WTRG	Wed, Aug 31, 2011	17.92	17.98	17.65	17.66
5137	NYSE	WTRG	Tue, Aug 30, 2011	17.80	17.94	17.66	17.78
5136	NYSE	WTRG	Mon, Aug 29, 2011	17.48	17.84	17.38	17.82
5135	NYSE	WTRG	Fri, Aug 26, 2011	16.86	17.32	16.58	17.30
5134	NYSE	WTRG	Thu, Aug 25, 2011	17.47	17.52	16.88	17.02
5133	NYSE	WTRG	Wed, Aug 24, 2011	17.18	17.44	17.06	17.35
5132	NYSE	WTRG	Tue, Aug 23, 2011	16.90	17.22	16.72	17.21
5131	NYSE	WTRG	Mon, Aug 22, 2011	17.10	17.10	16.69	16.79
5130	NYSE	WTRG	Fri, Aug 19, 2011	16.79	17.13	16.70	16.72
5129	NYSE	WTRG	Thu, Aug 18, 2011	17.16	17.29	16.83	17.01
5128	NYSE	WTRG	Wed, Aug 17, 2011	17.64	17.86	17.49	17.55
5127	NYSE	WTRG	Tue, Aug 16, 2011	17.41	17.61	17.23	17.51
5126	NYSE	WTRG	Mon, Aug 15, 2011	17.26	17.66	17.23	17.59
5125	NYSE	WTRG	Fri, Aug 12, 2011	17.73	17.79	17.04	17.19
5124	NYSE	WTRG	Thu, Aug 11, 2011	16.23	17.63	16.17	17.38
5123	NYSE	WTRG	Wed, Aug 10, 2011	16.70	17.10	16.13	16.17
5122	NYSE	WTRG	Tue, Aug 9, 2011	15.90	17.02	15.56	17.01
5121	NYSE	WTRG	Mon, Aug 8, 2011	16.40	16.40	15.42	15.42
5120	NYSE	WTRG	Fri, Aug 5, 2011	17.20	17.20	16.68	16.78
5119	NYSE	WTRG	Thu, Aug 4, 2011	17.22	17.46	16.96	17.03
5118	NYSE	WTRG	Wed, Aug 3, 2011	17.01	17.45	16.90	17.42
5117	NYSE	WTRG	Tue, Aug 2, 2011	16.98	17.14	16.83	16.84
5116	NYSE	WTRG	Mon, Aug 1, 2011	17.07	17.08	16.82	17.04
5115	NYSE	WTRG	Fri, Jul 29, 2011	16.90	17.10	16.70	16.92
5114	NYSE	WTRG	Thu, Jul 28, 2011	17.16	17.23	17.04	17.05
5113	NYSE	WTRG	Wed, Jul 27, 2011	17.35	17.38	17.18	17.18
5112	NYSE	WTRG	Tue, Jul 26, 2011	17.65	17.65	17.42	17.45
5111	NYSE	WTRG	Mon, Jul 25, 2011	17.62	17.78	17.60	17.64
5110	NYSE	WTRG	Fri, Jul 22, 2011	17.88	17.92	17.74	17.79
5109	NYSE	WTRG	Thu, Jul 21, 2011	17.85	17.97	17.78	17.92
5108	NYSE	WTRG	Wed, Jul 20, 2011	17.60	17.82	17.54	17.73
5107	NYSE	WTRG	Tue, Jul 19, 2011	17.52	17.62	17.42	17.62
5106	NYSE	WTRG	Mon, Jul 18, 2011	17.70	17.71	17.36	17.43
5105	NYSE	WTRG	Fri, Jul 15, 2011	17.66	17.74	17.60	17.72
5104	NYSE	WTRG	Thu, Jul 14, 2011	18.03	18.05	17.62	17.66
5103	NYSE	WTRG	Wed, Jul 13, 2011	17.98	18.14	17.88	17.94
5102	NYSE	WTRG	Tue, Jul 12, 2011	17.76	17.99	17.74	17.91
5101	NYSE	WTRG	Mon, Jul 11, 2011	17.84	18.06	17.74	17.84
5100	NYSE	WTRG	Fri, Jul 8, 2011	17.90	18.00	17.78	17.99
5099	NYSE	WTRG	Thu, Jul 7, 2011	18.14	18.19	18.02	18.07
5098	NYSE	WTRG	Wed, Jul 6, 2011	17.86	18.06	17.82	18.06
5097	NYSE	WTRG	Tue, Jul 5, 2011	17.88	17.91	17.74	17.85
5096	NYSE	WTRG	Fri, Jul 1, 2011	17.62	17.90	17.59	17.90
5095	NYSE	WTRG	Thu, Jun 30, 2011	17.51	17.64	17.42	17.58
5094	NYSE	WTRG	Wed, Jun 29, 2011	17.43	17.56	17.36	17.51
5093	NYSE	WTRG	Tue, Jun 28, 2011	17.24	17.44	17.18	17.36
5092	NYSE	WTRG	Mon, Jun 27, 2011	17.19	17.32	17.15	17.17
5091	NYSE	WTRG	Fri, Jun 24, 2011	17.18	17.23	17.05	17.14
5090	NYSE	WTRG	Thu, Jun 23, 2011	17.01	17.17	16.82	17.17
5089	NYSE	WTRG	Wed, Jun 22, 2011	17.26	17.29	17.10	17.15
5088	NYSE	WTRG	Tue, Jun 21, 2011	17.29	17.32	17.16	17.29
5087	NYSE	WTRG	Mon, Jun 20, 2011	17.18	17.34	17.13	17.22
5086	NYSE	WTRG	Fri, Jun 17, 2011	17.30	17.36	17.14	17.22
5085	NYSE	WTRG	Thu, Jun 16, 2011	17.14	17.37	17.13	17.18
5084	NYSE	WTRG	Wed, Jun 15, 2011	17.20	17.35	17.16	17.16
5083	NYSE	WTRG	Tue, Jun 14, 2011	17.26	17.45	17.20	17.33
5082	NYSE	WTRG	Mon, Jun 13, 2011	17.10	17.30	17.03	17.17
5081	NYSE	WTRG	Fri, Jun 10, 2011	17.18	17.26	17.09	17.09
5080	NYSE	WTRG	Thu, Jun 9, 2011	17.17	17.27	17.06	17.22
5079	NYSE	WTRG	Wed, Jun 8, 2011	17.07	17.20	17.02	17.04
5078	NYSE	WTRG	Tue, Jun 7, 2011	17.26	17.28	17.09	17.09
5077	NYSE	WTRG	Mon, Jun 6, 2011	17.34	17.36	17.18	17.22
5076	NYSE	WTRG	Fri, Jun 3, 2011	17.39	17.54	17.26	17.36
5075	NYSE	WTRG	Thu, Jun 2, 2011	17.71	17.74	17.52	17.56
5074	NYSE	WTRG	Wed, Jun 1, 2011	18.18	18.18	17.73	17.73
5073	NYSE	WTRG	Tue, May 31, 2011	18.09	18.22	17.75	18.22
5072	NYSE	WTRG	Fri, May 27, 2011	17.93	18.01	17.83	17.89
5071	NYSE	WTRG	Thu, May 26, 2011	17.67	17.87	17.56	17.83
5070	NYSE	WTRG	Wed, May 25, 2011	17.56	17.71	17.51	17.68
5069	NYSE	WTRG	Tue, May 24, 2011	17.81	17.81	17.58	17.59
5068	NYSE	WTRG	Mon, May 23, 2011	17.90	17.91	17.72	17.74
5067	NYSE	WTRG	Fri, May 20, 2011	17.99	18.21	17.96	18.09
5066	NYSE	WTRG	Thu, May 19, 2011	17.95	18.13	17.89	18.06
5065	NYSE	WTRG	Wed, May 18, 2011	17.83	17.98	17.74	17.95
5064	NYSE	WTRG	Tue, May 17, 2011	18.04	18.11	17.78	17.83
5063	NYSE	WTRG	Mon, May 16, 2011	18.22	18.22	18.06	18.11
5062	NYSE	WTRG	Fri, May 13, 2011	18.52	18.52	18.17	18.26
5061	NYSE	WTRG	Thu, May 12, 2011	18.31	18.62	18.29	18.60
5060	NYSE	WTRG	Wed, May 11, 2011	18.51	18.60	18.32	18.39
5059	NYSE	WTRG	Tue, May 10, 2011	18.33	18.62	18.28	18.51
5058	NYSE	WTRG	Mon, May 9, 2011	18.20	18.31	18.07	18.25
5057	NYSE	WTRG	Fri, May 6, 2011	18.12	18.38	17.99	18.05
5056	NYSE	WTRG	Thu, May 5, 2011	17.91	18.03	17.71	17.94
5055	NYSE	WTRG	Wed, May 4, 2011	18.11	18.17	17.94	17.98
5054	NYSE	WTRG	Tue, May 3, 2011	18.09	18.30	18.05	18.14
5053	NYSE	WTRG	Mon, May 2, 2011	18.06	18.21	18.03	18.17
5052	NYSE	WTRG	Fri, Apr 29, 2011	17.94	18.06	17.90	18.04
5051	NYSE	WTRG	Thu, Apr 28, 2011	17.83	18.02	17.78	17.95
5050	NYSE	WTRG	Wed, Apr 27, 2011	17.70	17.89	17.66	17.88
5049	NYSE	WTRG	Tue, Apr 26, 2011	17.50	17.73	17.44	17.67
5048	NYSE	WTRG	Mon, Apr 25, 2011	17.49	17.54	17.33	17.46
5047	NYSE	WTRG	Thu, Apr 21, 2011	17.50	17.55	17.40	17.46
5046	NYSE	WTRG	Wed, Apr 20, 2011	17.46	17.50	17.37	17.46
5045	NYSE	WTRG	Tue, Apr 19, 2011	17.26	17.30	17.16	17.26
5044	NYSE	WTRG	Mon, Apr 18, 2011	17.57	17.61	17.09	17.24
5043	NYSE	WTRG	Fri, Apr 15, 2011	17.54	17.87	17.50	17.74
5042	NYSE	WTRG	Thu, Apr 14, 2011	17.39	17.58	17.34	17.55
5041	NYSE	WTRG	Wed, Apr 13, 2011	17.58	17.70	17.48	17.48
5040	NYSE	WTRG	Tue, Apr 12, 2011	17.78	17.82	17.54	17.55
5039	NYSE	WTRG	Mon, Apr 11, 2011	18.02	18.05	17.80	17.84
5038	NYSE	WTRG	Fri, Apr 8, 2011	18.12	18.21	17.90	17.98
5037	NYSE	WTRG	Thu, Apr 7, 2011	18.38	18.39	18.09	18.10
5036	NYSE	WTRG	Wed, Apr 6, 2011	18.38	18.53	18.33	18.42
5035	NYSE	WTRG	Tue, Apr 5, 2011	18.41	18.43	18.29	18.35
5034	NYSE	WTRG	Mon, Apr 4, 2011	18.54	18.54	18.36	18.46
5033	NYSE	WTRG	Fri, Apr 1, 2011	18.37	18.50	18.33	18.46
5032	NYSE	WTRG	Thu, Mar 31, 2011	18.16	18.36	18.07	18.31
5031	NYSE	WTRG	Wed, Mar 30, 2011	18.22	18.34	18.13	18.19
5030	NYSE	WTRG	Tue, Mar 29, 2011	17.96	18.22	17.95	18.20
5029	NYSE	WTRG	Mon, Mar 28, 2011	18.02	18.14	17.88	17.89
5028	NYSE	WTRG	Fri, Mar 25, 2011	18.06	18.17	17.94	17.98
5027	NYSE	WTRG	Thu, Mar 24, 2011	17.93	18.10	17.78	18.07
5026	NYSE	WTRG	Wed, Mar 23, 2011	17.86	17.94	17.73	17.87
5025	NYSE	WTRG	Tue, Mar 22, 2011	17.94	18.07	17.89	17.94
5024	NYSE	WTRG	Mon, Mar 21, 2011	17.73	18.03	17.72	17.90
5023	NYSE	WTRG	Fri, Mar 18, 2011	17.56	17.74	17.52	17.60
5022	NYSE	WTRG	Thu, Mar 17, 2011	17.54	17.58	17.34	17.42
5021	NYSE	WTRG	Wed, Mar 16, 2011	17.50	17.62	17.32	17.38
5020	NYSE	WTRG	Tue, Mar 15, 2011	17.52	17.63	17.25	17.51
5019	NYSE	WTRG	Mon, Mar 14, 2011	17.80	17.93	17.74	17.79
5018	NYSE	WTRG	Fri, Mar 11, 2011	17.71	17.94	17.71	17.89
5017	NYSE	WTRG	Thu, Mar 10, 2011	18.04	18.05	17.79	17.80
5016	NYSE	WTRG	Wed, Mar 9, 2011	18.08	18.19	17.98	18.15
5015	NYSE	WTRG	Tue, Mar 8, 2011	17.87	18.24	17.87	18.14
5014	NYSE	WTRG	Mon, Mar 7, 2011	18.01	18.18	17.83	17.91
5013	NYSE	WTRG	Fri, Mar 4, 2011	18.23	18.27	17.90	18.06
5012	NYSE	WTRG	Thu, Mar 3, 2011	18.00	18.28	17.97	18.27
5011	NYSE	WTRG	Wed, Mar 2, 2011	17.84	17.97	17.78	17.89
5010	NYSE	WTRG	Tue, Mar 1, 2011	18.11	18.13	17.82	17.83
5009	NYSE	WTRG	Mon, Feb 28, 2011	17.92	18.26	17.92	18.02
5008	NYSE	WTRG	Fri, Feb 25, 2011	17.90	17.90	17.62	17.86
5007	NYSE	WTRG	Thu, Feb 24, 2011	18.14	18.20	17.55	17.85
5006	NYSE	WTRG	Wed, Feb 23, 2011	18.58	18.59	18.18	18.20
5005	NYSE	WTRG	Tue, Feb 22, 2011	18.49	18.75	18.42	18.59
5004	NYSE	WTRG	Fri, Feb 18, 2011	18.59	18.62	18.53	18.62
5003	NYSE	WTRG	Thu, Feb 17, 2011	18.58	18.67	18.50	18.59
5002	NYSE	WTRG	Wed, Feb 16, 2011	18.66	18.74	18.48	18.55
5001	NYSE	WTRG	Tue, Feb 15, 2011	18.63	18.86	18.59	18.64
5000	NYSE	WTRG	Mon, Feb 14, 2011	18.78	18.84	18.70	18.75
4999	NYSE	WTRG	Fri, Feb 11, 2011	18.38	18.79	18.36	18.74
4998	NYSE	WTRG	Thu, Feb 10, 2011	18.34	18.52	18.34	18.42
4997	NYSE	WTRG	Wed, Feb 9, 2011	18.40	18.45	18.30	18.39
4996	NYSE	WTRG	Tue, Feb 8, 2011	18.82	18.82	18.34	18.47
4995	NYSE	WTRG	Mon, Feb 7, 2011	18.77	18.85	18.62	18.72
4994	NYSE	WTRG	Fri, Feb 4, 2011	18.73	18.87	18.59	18.73
4993	NYSE	WTRG	Thu, Feb 3, 2011	18.66	18.74	18.55	18.71
4992	NYSE	WTRG	Wed, Feb 2, 2011	18.57	18.76	18.56	18.67
4991	NYSE	WTRG	Tue, Feb 1, 2011	18.56	18.62	18.46	18.58
4990	NYSE	WTRG	Mon, Jan 31, 2011	18.45	18.64	18.32	18.50
4989	NYSE	WTRG	Fri, Jan 28, 2011	18.89	19.00	18.54	18.54
4988	NYSE	WTRG	Thu, Jan 27, 2011	18.83	18.97	18.76	18.87
4987	NYSE	WTRG	Wed, Jan 26, 2011	18.93	19.03	18.77	18.89
4986	NYSE	WTRG	Tue, Jan 25, 2011	18.64	18.93	18.63	18.92
4985	NYSE	WTRG	Mon, Jan 24, 2011	18.47	18.89	18.41	18.70
4984	NYSE	WTRG	Fri, Jan 21, 2011	18.59	18.62	18.43	18.43
4983	NYSE	WTRG	Thu, Jan 20, 2011	18.50	18.72	18.46	18.54
4982	NYSE	WTRG	Wed, Jan 19, 2011	18.73	18.78	18.52	18.54
4981	NYSE	WTRG	Tue, Jan 18, 2011	18.58	18.75	18.49	18.75
4980	NYSE	WTRG	Fri, Jan 14, 2011	18.48	18.67	18.40	18.66
4979	NYSE	WTRG	Thu, Jan 13, 2011	18.39	18.50	18.36	18.50
4978	NYSE	WTRG	Wed, Jan 12, 2011	18.46	18.58	18.38	18.43
4977	NYSE	WTRG	Tue, Jan 11, 2011	18.27	18.43	18.22	18.37
4976	NYSE	WTRG	Mon, Jan 10, 2011	18.12	18.24	17.98	18.19
4975	NYSE	WTRG	Fri, Jan 7, 2011	17.96	18.26	17.94	18.23
4974	NYSE	WTRG	Thu, Jan 6, 2011	17.99	18.10	17.90	17.94
4973	NYSE	WTRG	Wed, Jan 5, 2011	18.10	18.24	18.03	18.17
4972	NYSE	WTRG	Tue, Jan 4, 2011	18.15	18.21	18.01	18.17
4971	NYSE	WTRG	Mon, Jan 3, 2011	18.04	18.24	18.00	18.14
4970	NYSE	WTRG	Fri, Dec 31, 2010	18.14	18.20	17.98	17.98
4969	NYSE	WTRG	Thu, Dec 30, 2010	18.32	18.38	18.14	18.14
4968	NYSE	WTRG	Wed, Dec 29, 2010	18.11	18.35	18.10	18.31
4967	NYSE	WTRG	Tue, Dec 28, 2010	18.02	18.18	17.92	18.10
4966	NYSE	WTRG	Mon, Dec 27, 2010	18.10	18.13	17.95	18.02
4965	NYSE	WTRG	Thu, Dec 23, 2010	17.84	18.34	17.84	18.10
4964	NYSE	WTRG	Wed, Dec 22, 2010	17.82	17.96	17.80	17.83
4963	NYSE	WTRG	Tue, Dec 21, 2010	17.82	17.90	17.74	17.80
4962	NYSE	WTRG	Mon, Dec 20, 2010	17.70	17.98	17.70	17.86
4961	NYSE	WTRG	Fri, Dec 17, 2010	17.88	17.98	17.66	17.77
4960	NYSE	WTRG	Thu, Dec 16, 2010	17.63	18.00	17.59	17.92
4959	NYSE	WTRG	Wed, Dec 15, 2010	17.67	17.74	17.58	17.63
4958	NYSE	WTRG	Tue, Dec 14, 2010	17.51	17.71	17.44	17.70
4957	NYSE	WTRG	Mon, Dec 13, 2010	17.34	17.58	17.28	17.46
4956	NYSE	WTRG	Fri, Dec 10, 2010	17.18	17.29	17.10	17.27
4955	NYSE	WTRG	Thu, Dec 9, 2010	17.22	17.22	17.04	17.17
4954	NYSE	WTRG	Wed, Dec 8, 2010	17.19	17.30	17.10	17.15
4953	NYSE	WTRG	Tue, Dec 7, 2010	17.35	17.42	17.17	17.22
4952	NYSE	WTRG	Mon, Dec 6, 2010	17.26	17.32	17.21	17.25
4951	NYSE	WTRG	Fri, Dec 3, 2010	17.25	17.34	17.14	17.26
4950	NYSE	WTRG	Thu, Dec 2, 2010	17.46	17.49	17.22	17.27
4949	NYSE	WTRG	Wed, Dec 1, 2010	17.49	17.57	17.42	17.46
4948	NYSE	WTRG	Tue, Nov 30, 2010	17.18	17.38	17.14	17.24
4947	NYSE	WTRG	Mon, Nov 29, 2010	17.33	17.38	17.05	17.33
4946	NYSE	WTRG	Fri, Nov 26, 2010	17.30	17.46	17.20	17.46
4945	NYSE	WTRG	Wed, Nov 24, 2010	17.33	17.42	17.26	17.34
4944	NYSE	WTRG	Tue, Nov 23, 2010	16.86	17.22	16.77	17.21
4943	NYSE	WTRG	Mon, Nov 22, 2010	16.84	17.06	16.79	17.03
4942	NYSE	WTRG	Fri, Nov 19, 2010	16.73	16.85	16.69	16.84
4941	NYSE	WTRG	Thu, Nov 18, 2010	16.87	16.87	16.70	16.78
4940	NYSE	WTRG	Wed, Nov 17, 2010	16.69	16.80	16.65	16.75
4939	NYSE	WTRG	Tue, Nov 16, 2010	17.05	17.13	16.48	16.65
4938	NYSE	WTRG	Mon, Nov 15, 2010	17.06	17.30	17.04	17.18
4937	NYSE	WTRG	Fri, Nov 12, 2010	17.34	17.42	17.01	17.06
4936	NYSE	WTRG	Thu, Nov 11, 2010	17.24	17.53	17.23	17.46
4935	NYSE	WTRG	Wed, Nov 10, 2010	17.14	17.34	17.13	17.31
4934	NYSE	WTRG	Tue, Nov 9, 2010	17.48	17.54	17.18	17.26
4933	NYSE	WTRG	Mon, Nov 8, 2010	17.49	17.58	17.27	17.46
4932	NYSE	WTRG	Fri, Nov 5, 2010	17.22	17.57	17.17	17.54
4931	NYSE	WTRG	Thu, Nov 4, 2010	17.12	17.32	17.10	17.24
4930	NYSE	WTRG	Wed, Nov 3, 2010	16.94	17.07	16.86	16.99
4929	NYSE	WTRG	Tue, Nov 2, 2010	17.04	17.22	16.88	16.90
4928	NYSE	WTRG	Mon, Nov 1, 2010	17.26	17.37	16.90	16.99
4927	NYSE	WTRG	Fri, Oct 29, 2010	17.03	17.33	17.03	17.22
4926	NYSE	WTRG	Thu, Oct 28, 2010	17.10	17.14	16.99	17.13
4925	NYSE	WTRG	Wed, Oct 27, 2010	16.77	17.02	16.73	17.02
4924	NYSE	WTRG	Tue, Oct 26, 2010	16.77	16.90	16.70	16.80
4923	NYSE	WTRG	Mon, Oct 25, 2010	16.96	17.03	16.78	16.80
4922	NYSE	WTRG	Fri, Oct 22, 2010	16.83	16.96	16.78	16.91
4921	NYSE	WTRG	Thu, Oct 21, 2010	17.07	17.09	16.68	16.85
4920	NYSE	WTRG	Wed, Oct 20, 2010	16.83	17.10	16.83	17.05
4919	NYSE	WTRG	Tue, Oct 19, 2010	16.56	16.91	16.56	16.82
4918	NYSE	WTRG	Mon, Oct 18, 2010	16.54	16.78	16.54	16.75
4917	NYSE	WTRG	Fri, Oct 15, 2010	16.54	16.65	16.52	16.55
4916	NYSE	WTRG	Thu, Oct 14, 2010	16.49	16.58	16.42	16.46
4915	NYSE	WTRG	Wed, Oct 13, 2010	16.40	16.62	16.28	16.49
4914	NYSE	WTRG	Tue, Oct 12, 2010	16.25	16.34	16.16	16.34
4913	NYSE	WTRG	Mon, Oct 11, 2010	16.34	16.37	16.28	16.32
4912	NYSE	WTRG	Fri, Oct 8, 2010	16.42	16.42	16.26	16.35
4911	NYSE	WTRG	Thu, Oct 7, 2010	16.42	16.54	16.26	16.38
4910	NYSE	WTRG	Wed, Oct 6, 2010	16.34	16.38	16.27	16.38
4909	NYSE	WTRG	Tue, Oct 5, 2010	16.43	16.57	16.35	16.39
4908	NYSE	WTRG	Mon, Oct 4, 2010	16.34	16.49	16.22	16.34
4907	NYSE	WTRG	Fri, Oct 1, 2010	16.45	16.48	16.28	16.43
4906	NYSE	WTRG	Thu, Sep 30, 2010	16.35	16.51	16.28	16.32
4905	NYSE	WTRG	Wed, Sep 29, 2010	16.11	16.34	16.06	16.26
4904	NYSE	WTRG	Tue, Sep 28, 2010	16.32	16.61	16.05	16.18
4903	NYSE	WTRG	Mon, Sep 27, 2010	16.51	16.79	16.42	16.73
4902	NYSE	WTRG	Fri, Sep 24, 2010	16.48	16.57	16.39	16.52
4901	NYSE	WTRG	Thu, Sep 23, 2010	16.34	16.49	16.27	16.34
4900	NYSE	WTRG	Wed, Sep 22, 2010	16.42	16.66	16.42	16.52
4899	NYSE	WTRG	Tue, Sep 21, 2010	16.58	16.68	16.46	16.50
4898	NYSE	WTRG	Mon, Sep 20, 2010	16.38	16.66	16.34	16.62
4897	NYSE	WTRG	Fri, Sep 17, 2010	16.43	16.51	16.25	16.38
4896	NYSE	WTRG	Thu, Sep 16, 2010	16.42	16.46	16.29	16.39
4895	NYSE	WTRG	Wed, Sep 15, 2010	16.31	16.46	16.20	16.46
4894	NYSE	WTRG	Tue, Sep 14, 2010	16.27	16.40	16.17	16.33
4893	NYSE	WTRG	Mon, Sep 13, 2010	16.26	16.34	16.10	16.27
4892	NYSE	WTRG	Fri, Sep 10, 2010	15.98	16.17	15.96	16.17
4891	NYSE	WTRG	Thu, Sep 9, 2010	16.10	16.14	15.98	15.98
4890	NYSE	WTRG	Wed, Sep 8, 2010	16.01	16.07	15.86	15.94
4889	NYSE	WTRG	Tue, Sep 7, 2010	16.14	16.23	15.98	16.00
4888	NYSE	WTRG	Fri, Sep 3, 2010	16.30	16.32	16.06	16.22
4887	NYSE	WTRG	Thu, Sep 2, 2010	16.27	16.29	16.04	16.19
4886	NYSE	WTRG	Wed, Sep 1, 2010	16.03	16.37	16.00	16.24
4885	NYSE	WTRG	Tue, Aug 31, 2010	15.88	15.98	15.66	15.90
4884	NYSE	WTRG	Mon, Aug 30, 2010	15.90	15.98	15.78	15.89
4883	NYSE	WTRG	Fri, Aug 27, 2010	15.81	15.93	15.60	15.91
4882	NYSE	WTRG	Thu, Aug 26, 2010	15.69	15.87	15.65	15.70
4881	NYSE	WTRG	Wed, Aug 25, 2010	15.12	15.78	15.12	15.70
4880	NYSE	WTRG	Tue, Aug 24, 2010	15.15	15.40	15.14	15.24
4879	NYSE	WTRG	Mon, Aug 23, 2010	15.39	15.54	15.33	15.34
4878	NYSE	WTRG	Fri, Aug 20, 2010	15.26	15.34	15.14	15.33
4877	NYSE	WTRG	Thu, Aug 19, 2010	15.54	15.62	15.15	15.38
4876	NYSE	WTRG	Wed, Aug 18, 2010	15.63	15.71	15.42	15.65
4875	NYSE	WTRG	Tue, Aug 17, 2010	15.56	15.68	15.37	15.62
4874	NYSE	WTRG	Mon, Aug 16, 2010	15.25	15.43	15.21	15.42
4873	NYSE	WTRG	Fri, Aug 13, 2010	15.45	15.58	15.33	15.34
4872	NYSE	WTRG	Thu, Aug 12, 2010	15.37	15.68	15.22	15.52
4871	NYSE	WTRG	Wed, Aug 11, 2010	15.74	15.79	15.46	15.57
4870	NYSE	WTRG	Tue, Aug 10, 2010	15.80	16.00	15.68	15.97
4869	NYSE	WTRG	Mon, Aug 9, 2010	15.94	15.99	15.82	15.98
4868	NYSE	WTRG	Fri, Aug 6, 2010	15.91	15.99	15.66	15.83
4867	NYSE	WTRG	Thu, Aug 5, 2010	15.80	16.08	15.80	15.99
4866	NYSE	WTRG	Wed, Aug 4, 2010	15.94	15.95	15.69	15.90
4865	NYSE	WTRG	Tue, Aug 3, 2010	15.80	15.97	15.58	15.90
4864	NYSE	WTRG	Mon, Aug 2, 2010	15.71	16.00	15.70	15.90
4863	NYSE	WTRG	Fri, Jul 30, 2010	15.48	15.65	15.33	15.59
4862	NYSE	WTRG	Thu, Jul 29, 2010	15.82	15.96	15.42	15.54
4861	NYSE	WTRG	Wed, Jul 28, 2010	16.00	16.03	15.71	15.78
4860	NYSE	WTRG	Tue, Jul 27, 2010	15.94	16.06	15.90	16.01
4859	NYSE	WTRG	Mon, Jul 26, 2010	15.69	15.90	15.58	15.90
4858	NYSE	WTRG	Fri, Jul 23, 2010	15.41	15.63	15.38	15.60
4857	NYSE	WTRG	Thu, Jul 22, 2010	15.40	15.57	15.29	15.48
4856	NYSE	WTRG	Wed, Jul 21, 2010	15.72	15.72	15.15	15.20
4855	NYSE	WTRG	Tue, Jul 20, 2010	14.90	15.65	14.86	15.64
4854	NYSE	WTRG	Mon, Jul 19, 2010	14.80	15.05	14.80	15.04
4853	NYSE	WTRG	Fri, Jul 16, 2010	15.15	15.20	14.78	14.79
4852	NYSE	WTRG	Thu, Jul 15, 2010	15.12	15.20	14.95	15.20
4851	NYSE	WTRG	Wed, Jul 14, 2010	14.96	15.19	14.93	15.13
4850	NYSE	WTRG	Tue, Jul 13, 2010	14.95	15.06	14.85	15.03
4849	NYSE	WTRG	Mon, Jul 12, 2010	14.96	15.03	14.85	14.86
4848	NYSE	WTRG	Fri, Jul 9, 2010	14.87	15.03	14.82	15.01
4847	NYSE	WTRG	Thu, Jul 8, 2010	14.98	15.01	14.78	14.93
4846	NYSE	WTRG	Wed, Jul 7, 2010	14.34	14.97	14.31	14.94
4845	NYSE	WTRG	Tue, Jul 6, 2010	14.13	14.34	14.10	14.28
4844	NYSE	WTRG	Fri, Jul 2, 2010	14.01	14.14	13.95	14.05
4843	NYSE	WTRG	Thu, Jul 1, 2010	14.06	14.12	13.90	13.98
4842	NYSE	WTRG	Wed, Jun 30, 2010	13.78	14.48	13.74	14.14
4841	NYSE	WTRG	Tue, Jun 29, 2010	13.90	13.98	13.69	13.76
4840	NYSE	WTRG	Mon, Jun 28, 2010	13.91	14.20	13.82	14.10
4839	NYSE	WTRG	Fri, Jun 25, 2010	13.74	13.97	13.62	13.97
4838	NYSE	WTRG	Thu, Jun 24, 2010	13.76	13.86	13.60	13.75
4837	NYSE	WTRG	Wed, Jun 23, 2010	13.85	13.94	13.74	13.76
4836	NYSE	WTRG	Tue, Jun 22, 2010	14.20	14.26	13.92	13.92
4835	NYSE	WTRG	Mon, Jun 21, 2010	14.36	14.36	14.10	14.18
4834	NYSE	WTRG	Fri, Jun 18, 2010	14.16	14.25	14.06	14.22
4833	NYSE	WTRG	Thu, Jun 17, 2010	14.15	14.21	14.02	14.16
4832	NYSE	WTRG	Wed, Jun 16, 2010	14.10	14.21	14.00	14.11
4831	NYSE	WTRG	Tue, Jun 15, 2010	13.94	14.14	13.90	14.13
4830	NYSE	WTRG	Mon, Jun 14, 2010	13.70	13.99	13.70	13.88
4829	NYSE	WTRG	Fri, Jun 11, 2010	13.54	13.69	13.50	13.64
4828	NYSE	WTRG	Thu, Jun 10, 2010	13.51	13.62	13.49	13.60
4827	NYSE	WTRG	Wed, Jun 9, 2010	13.51	13.58	13.36	13.38
4826	NYSE	WTRG	Tue, Jun 8, 2010	13.39	13.50	13.32	13.46
4825	NYSE	WTRG	Mon, Jun 7, 2010	13.60	13.63	13.41	13.41
4824	NYSE	WTRG	Fri, Jun 4, 2010	13.78	13.90	13.51	13.54
4823	NYSE	WTRG	Thu, Jun 3, 2010	13.94	13.94	13.82	13.94
4822	NYSE	WTRG	Wed, Jun 2, 2010	13.86	13.87	13.70	13.86
4821	NYSE	WTRG	Tue, Jun 1, 2010	13.91	14.16	13.74	13.77
4820	NYSE	WTRG	Fri, May 28, 2010	13.90	14.12	13.85	13.96
4819	NYSE	WTRG	Thu, May 27, 2010	13.90	14.06	13.83	13.91
4818	NYSE	WTRG	Wed, May 26, 2010	13.67	13.87	13.50	13.72
4817	NYSE	WTRG	Tue, May 25, 2010	13.40	13.65	13.23	13.61
4816	NYSE	WTRG	Mon, May 24, 2010	13.52	13.78	13.52	13.59
4815	NYSE	WTRG	Fri, May 21, 2010	13.42	13.55	13.22	13.53
4814	NYSE	WTRG	Thu, May 20, 2010	13.94	13.94	13.42	13.56
4813	NYSE	WTRG	Wed, May 19, 2010	14.18	14.23	13.92	14.06
4812	NYSE	WTRG	Tue, May 18, 2010	14.34	14.47	14.14	14.18
4811	NYSE	WTRG	Mon, May 17, 2010	14.38	14.52	14.11	14.30
4810	NYSE	WTRG	Fri, May 14, 2010	14.35	14.54	14.21	14.38
4809	NYSE	WTRG	Thu, May 13, 2010	14.34	14.48	14.26	14.38
4808	NYSE	WTRG	Wed, May 12, 2010	14.20	14.45	14.18	14.44
4807	NYSE	WTRG	Tue, May 11, 2010	14.31	14.46	14.14	14.15
4806	NYSE	WTRG	Mon, May 10, 2010	14.28	14.44	13.98	14.42
4805	NYSE	WTRG	Fri, May 7, 2010	14.18	14.42	13.89	13.91
4804	NYSE	WTRG	Thu, May 6, 2010	14.57	14.66	13.44	14.20
4803	NYSE	WTRG	Wed, May 5, 2010	14.73	14.89	14.55	14.62
4802	NYSE	WTRG	Tue, May 4, 2010	14.83	14.92	14.70	14.75
4801	NYSE	WTRG	Mon, May 3, 2010	14.67	14.98	14.66	14.94
4800	NYSE	WTRG	Fri, Apr 30, 2010	14.74	14.88	14.64	14.66
4799	NYSE	WTRG	Thu, Apr 29, 2010	14.79	14.82	14.58	14.73
4798	NYSE	WTRG	Wed, Apr 28, 2010	14.73	14.82	14.65	14.77
4797	NYSE	WTRG	Tue, Apr 27, 2010	14.76	14.91	14.66	14.66
4796	NYSE	WTRG	Mon, Apr 26, 2010	14.86	14.88	14.72	14.77
4795	NYSE	WTRG	Fri, Apr 23, 2010	14.86	14.86	14.71	14.78
4794	NYSE	WTRG	Thu, Apr 22, 2010	14.70	14.82	14.62	14.75
4793	NYSE	WTRG	Wed, Apr 21, 2010	14.59	14.76	14.58	14.73
4792	NYSE	WTRG	Tue, Apr 20, 2010	14.43	14.59	14.40	14.57
4791	NYSE	WTRG	Mon, Apr 19, 2010	14.40	14.45	14.34	14.40
4790	NYSE	WTRG	Fri, Apr 16, 2010	14.44	14.50	14.32	14.46
4789	NYSE	WTRG	Thu, Apr 15, 2010	14.34	14.51	14.31	14.46
4788	NYSE	WTRG	Wed, Apr 14, 2010	14.40	14.40	14.20	14.38
4787	NYSE	WTRG	Tue, Apr 13, 2010	14.31	14.38	14.25	14.38
4786	NYSE	WTRG	Mon, Apr 12, 2010	14.36	14.40	14.25	14.30
4785	NYSE	WTRG	Fri, Apr 9, 2010	14.21	14.34	14.13	14.34
4784	NYSE	WTRG	Thu, Apr 8, 2010	14.25	14.32	14.17	14.23
4783	NYSE	WTRG	Wed, Apr 7, 2010	14.43	14.44	14.19	14.31
4782	NYSE	WTRG	Tue, Apr 6, 2010	14.35	14.45	14.28	14.42
4781	NYSE	WTRG	Mon, Apr 5, 2010	14.10	14.38	14.08	14.37
4780	NYSE	WTRG	Thu, Apr 1, 2010	14.10	14.20	14.04	14.10
4779	NYSE	WTRG	Wed, Mar 31, 2010	14.06	14.18	13.94	14.06
4778	NYSE	WTRG	Tue, Mar 30, 2010	13.92	14.12	13.90	14.10
4777	NYSE	WTRG	Mon, Mar 29, 2010	13.83	13.94	13.74	13.94
4776	NYSE	WTRG	Fri, Mar 26, 2010	13.76	13.82	13.61	13.76
4775	NYSE	WTRG	Thu, Mar 25, 2010	13.89	13.97	13.77	13.77
4774	NYSE	WTRG	Wed, Mar 24, 2010	13.90	13.98	13.86	13.87
4773	NYSE	WTRG	Tue, Mar 23, 2010	13.95	14.03	13.86	13.97
4772	NYSE	WTRG	Mon, Mar 22, 2010	13.99	14.02	13.89	13.98
4771	NYSE	WTRG	Fri, Mar 19, 2010	14.07	14.08	13.98	14.02
4770	NYSE	WTRG	Thu, Mar 18, 2010	13.93	14.11	13.88	14.06
4769	NYSE	WTRG	Wed, Mar 17, 2010	13.62	13.95	13.62	13.87
4768	NYSE	WTRG	Tue, Mar 16, 2010	13.54	13.65	13.49	13.65
4767	NYSE	WTRG	Mon, Mar 15, 2010	13.53	13.60	13.48	13.54
4766	NYSE	WTRG	Fri, Mar 12, 2010	13.43	13.54	13.38	13.50
4765	NYSE	WTRG	Thu, Mar 11, 2010	13.37	13.49	13.35	13.47
4764	NYSE	WTRG	Wed, Mar 10, 2010	13.37	13.42	13.33	13.40
4763	NYSE	WTRG	Tue, Mar 9, 2010	13.41	13.47	13.34	13.38
4762	NYSE	WTRG	Mon, Mar 8, 2010	13.34	13.44	13.32	13.41
4761	NYSE	WTRG	Fri, Mar 5, 2010	13.37	13.43	13.31	13.40
4760	NYSE	WTRG	Thu, Mar 4, 2010	13.36	13.52	13.34	13.37
4759	NYSE	WTRG	Wed, Mar 3, 2010	13.35	13.52	13.35	13.46
4758	NYSE	WTRG	Tue, Mar 2, 2010	13.38	13.47	13.26	13.30
4757	NYSE	WTRG	Mon, Mar 1, 2010	13.69	13.72	13.32	13.33
4756	NYSE	WTRG	Fri, Feb 26, 2010	14.01	14.01	13.62	13.70
4755	NYSE	WTRG	Thu, Feb 25, 2010	13.77	13.99	13.62	13.99
4754	NYSE	WTRG	Wed, Feb 24, 2010	13.79	13.88	13.70	13.82
4753	NYSE	WTRG	Tue, Feb 23, 2010	13.79	13.90	13.75	13.82
4752	NYSE	WTRG	Mon, Feb 22, 2010	13.96	14.06	13.81	13.84
4751	NYSE	WTRG	Fri, Feb 19, 2010	13.85	14.04	13.82	13.90
4750	NYSE	WTRG	Thu, Feb 18, 2010	13.63	13.88	13.63	13.87
4749	NYSE	WTRG	Wed, Feb 17, 2010	13.51	13.66	13.50	13.64
4748	NYSE	WTRG	Tue, Feb 16, 2010	13.41	13.50	13.34	13.48
4747	NYSE	WTRG	Fri, Feb 12, 2010	13.26	13.37	13.16	13.27
4746	NYSE	WTRG	Thu, Feb 11, 2010	13.32	13.40	13.20	13.35
4745	NYSE	WTRG	Wed, Feb 10, 2010	13.28	13.44	13.26	13.44
4744	NYSE	WTRG	Tue, Feb 9, 2010	13.46	13.50	13.34	13.40
4743	NYSE	WTRG	Mon, Feb 8, 2010	13.58	13.67	13.38	13.38
4742	NYSE	WTRG	Fri, Feb 5, 2010	13.49	13.55	13.39	13.54
4741	NYSE	WTRG	Thu, Feb 4, 2010	13.71	13.78	13.48	13.50
4740	NYSE	WTRG	Wed, Feb 3, 2010	13.76	13.84	13.64	13.74
4739	NYSE	WTRG	Tue, Feb 2, 2010	13.46	13.77	13.39	13.76
4738	NYSE	WTRG	Mon, Feb 1, 2010	13.32	13.46	13.24	13.42
4737	NYSE	WTRG	Fri, Jan 29, 2010	13.43	13.53	13.27	13.27
4736	NYSE	WTRG	Thu, Jan 28, 2010	13.51	13.58	13.28	13.31
4735	NYSE	WTRG	Wed, Jan 27, 2010	13.44	13.56	13.40	13.47
4734	NYSE	WTRG	Tue, Jan 26, 2010	13.67	13.69	13.53	13.54
4733	NYSE	WTRG	Mon, Jan 25, 2010	13.81	13.81	13.62	13.70
4732	NYSE	WTRG	Fri, Jan 22, 2010	13.92	13.92	13.64	13.71
4731	NYSE	WTRG	Thu, Jan 21, 2010	13.91	14.07	13.82	13.89
4730	NYSE	WTRG	Wed, Jan 20, 2010	14.02	14.02	13.72	13.90
4729	NYSE	WTRG	Tue, Jan 19, 2010	14.11	14.26	14.01	14.06
4728	NYSE	WTRG	Fri, Jan 15, 2010	14.18	14.30	13.94	14.07
4727	NYSE	WTRG	Thu, Jan 14, 2010	14.18	14.25	14.10	14.22
4726	NYSE	WTRG	Wed, Jan 13, 2010	14.06	14.19	14.05	14.19
4725	NYSE	WTRG	Tue, Jan 12, 2010	14.01	14.15	13.95	14.06
4724	NYSE	WTRG	Mon, Jan 11, 2010	14.21	14.21	14.04	14.07
4723	NYSE	WTRG	Fri, Jan 8, 2010	14.04	14.14	14.01	14.14
4722	NYSE	WTRG	Thu, Jan 7, 2010	14.05	14.09	13.93	14.07
4721	NYSE	WTRG	Wed, Jan 6, 2010	14.05	14.09	13.97	14.05
4720	NYSE	WTRG	Tue, Jan 5, 2010	14.06	14.24	13.86	14.02
4719	NYSE	WTRG	Mon, Jan 4, 2010	13.98	14.08	13.60	13.98
4718	NYSE	WTRG	Thu, Dec 31, 2009	14.20	14.20	13.99	14.01
4717	NYSE	WTRG	Wed, Dec 30, 2009	14.14	14.24	14.09	14.20
4716	NYSE	WTRG	Tue, Dec 29, 2009	14.09	14.23	14.09	14.19
4715	NYSE	WTRG	Mon, Dec 28, 2009	14.16	14.22	14.08	14.12
4714	NYSE	WTRG	Thu, Dec 24, 2009	14.15	14.23	14.10	14.15
4713	NYSE	WTRG	Wed, Dec 23, 2009	14.31	14.31	14.08	14.10
4712	NYSE	WTRG	Tue, Dec 22, 2009	14.18	14.27	14.09	14.15
4711	NYSE	WTRG	Mon, Dec 21, 2009	13.78	14.13	13.77	14.10
4710	NYSE	WTRG	Fri, Dec 18, 2009	13.89	13.96	13.70	13.83
4709	NYSE	WTRG	Thu, Dec 17, 2009	13.94	13.98	13.81	13.82
4708	NYSE	WTRG	Wed, Dec 16, 2009	13.91	13.99	13.78	13.95
4707	NYSE	WTRG	Tue, Dec 15, 2009	13.68	13.98	13.60	13.90
4706	NYSE	WTRG	Mon, Dec 14, 2009	13.66	13.75	13.62	13.68
4705	NYSE	WTRG	Fri, Dec 11, 2009	13.45	13.65	13.45	13.62
4704	NYSE	WTRG	Thu, Dec 10, 2009	13.48	13.59	13.44	13.45
4703	NYSE	WTRG	Wed, Dec 9, 2009	13.58	13.62	13.45	13.49
4702	NYSE	WTRG	Tue, Dec 8, 2009	13.55	13.67	13.36	13.58
4701	NYSE	WTRG	Mon, Dec 7, 2009	13.45	13.59	13.40	13.54
4700	NYSE	WTRG	Fri, Dec 4, 2009	13.58	13.65	13.34	13.45
4699	NYSE	WTRG	Thu, Dec 3, 2009	13.57	13.63	13.48	13.49
4698	NYSE	WTRG	Wed, Dec 2, 2009	13.46	13.53	13.37	13.48
4697	NYSE	WTRG	Tue, Dec 1, 2009	13.10	13.46	13.06	13.41
4696	NYSE	WTRG	Mon, Nov 30, 2009	12.85	13.10	12.80	13.06
4695	NYSE	WTRG	Fri, Nov 27, 2009	12.76	13.02	12.62	12.87
4694	NYSE	WTRG	Wed, Nov 25, 2009	13.02	13.22	13.00	13.08
4693	NYSE	WTRG	Tue, Nov 24, 2009	12.94	13.04	12.86	12.98
4692	NYSE	WTRG	Mon, Nov 23, 2009	12.84	13.00	12.81	12.97
4691	NYSE	WTRG	Fri, Nov 20, 2009	12.78	12.82	12.68	12.70
4690	NYSE	WTRG	Thu, Nov 19, 2009	13.06	13.09	12.68	12.78
4689	NYSE	WTRG	Wed, Nov 18, 2009	13.03	13.15	12.95	13.13
4688	NYSE	WTRG	Tue, Nov 17, 2009	12.87	13.05	12.81	12.99
4687	NYSE	WTRG	Mon, Nov 16, 2009	12.77	12.98	12.74	12.88
4686	NYSE	WTRG	Fri, Nov 13, 2009	12.64	12.78	12.53	12.67
4685	NYSE	WTRG	Thu, Nov 12, 2009	12.88	12.90	12.55	12.58
4684	NYSE	WTRG	Wed, Nov 11, 2009	12.76	13.02	12.74	12.90
4683	NYSE	WTRG	Tue, Nov 10, 2009	12.93	12.94	12.64	12.66
4682	NYSE	WTRG	Mon, Nov 9, 2009	13.02	13.06	12.88	12.94
4681	NYSE	WTRG	Fri, Nov 6, 2009	12.94	13.07	12.87	12.93
4680	NYSE	WTRG	Thu, Nov 5, 2009	12.66	13.06	12.66	12.99
4679	NYSE	WTRG	Wed, Nov 4, 2009	12.73	12.86	12.57	12.57
4678	NYSE	WTRG	Tue, Nov 3, 2009	12.55	12.63	12.46	12.59
4677	NYSE	WTRG	Mon, Nov 2, 2009	12.37	12.57	12.32	12.54
4676	NYSE	WTRG	Fri, Oct 30, 2009	12.51	12.58	12.31	12.36
4675	NYSE	WTRG	Thu, Oct 29, 2009	12.55	12.63	12.42	12.51
4674	NYSE	WTRG	Wed, Oct 28, 2009	12.66	12.82	12.50	12.51
4673	NYSE	WTRG	Tue, Oct 27, 2009	12.75	12.85	12.62	12.69
4672	NYSE	WTRG	Mon, Oct 26, 2009	12.74	12.89	12.62	12.70
4671	NYSE	WTRG	Fri, Oct 23, 2009	12.83	12.96	12.67	12.71
4670	NYSE	WTRG	Thu, Oct 22, 2009	12.84	12.97	12.67	12.86
4669	NYSE	WTRG	Wed, Oct 21, 2009	13.00	13.10	12.83	12.86
4668	NYSE	WTRG	Tue, Oct 20, 2009	13.34	13.35	12.97	13.00
4667	NYSE	WTRG	Mon, Oct 19, 2009	13.31	13.43	13.21	13.36
4666	NYSE	WTRG	Fri, Oct 16, 2009	13.23	13.36	13.20	13.32
4665	NYSE	WTRG	Thu, Oct 15, 2009	13.43	13.60	13.20	13.27
4664	NYSE	WTRG	Wed, Oct 14, 2009	13.37	13.46	13.25	13.45
4663	NYSE	WTRG	Tue, Oct 13, 2009	13.31	13.38	13.25	13.32
4662	NYSE	WTRG	Mon, Oct 12, 2009	13.26	13.39	13.25	13.30
4661	NYSE	WTRG	Fri, Oct 9, 2009	13.31	13.39	13.25	13.29
4660	NYSE	WTRG	Thu, Oct 8, 2009	13.55	13.57	13.31	13.36
4659	NYSE	WTRG	Wed, Oct 7, 2009	13.42	13.53	13.41	13.49
4658	NYSE	WTRG	Tue, Oct 6, 2009	13.60	13.62	13.41	13.48
4657	NYSE	WTRG	Mon, Oct 5, 2009	13.47	13.51	13.34	13.51
4656	NYSE	WTRG	Fri, Oct 2, 2009	13.65	13.76	13.38	13.42
4655	NYSE	WTRG	Thu, Oct 1, 2009	14.11	14.11	13.67	13.69
4654	NYSE	WTRG	Wed, Sep 30, 2009	13.70	14.13	13.55	14.11
4653	NYSE	WTRG	Tue, Sep 29, 2009	13.81	13.81	13.65	13.76
4652	NYSE	WTRG	Mon, Sep 28, 2009	13.54	13.77	13.44	13.77
4651	NYSE	WTRG	Fri, Sep 25, 2009	13.55	13.66	13.42	13.44
4650	NYSE	WTRG	Thu, Sep 24, 2009	13.55	13.66	13.44	13.55
4649	NYSE	WTRG	Wed, Sep 23, 2009	13.67	13.74	13.54	13.56
4648	NYSE	WTRG	Tue, Sep 22, 2009	13.86	13.86	13.60	13.63
4647	NYSE	WTRG	Mon, Sep 21, 2009	13.74	13.84	13.68	13.79
4646	NYSE	WTRG	Fri, Sep 18, 2009	13.86	13.91	13.74	13.85
4645	NYSE	WTRG	Thu, Sep 17, 2009	13.86	13.92	13.78	13.80
4644	NYSE	WTRG	Wed, Sep 16, 2009	13.65	13.90	13.54	13.86
4643	NYSE	WTRG	Tue, Sep 15, 2009	13.46	13.64	13.44	13.60
4642	NYSE	WTRG	Mon, Sep 14, 2009	13.42	13.56	13.40	13.49
4641	NYSE	WTRG	Fri, Sep 11, 2009	13.50	13.52	13.40	13.44
4640	NYSE	WTRG	Thu, Sep 10, 2009	13.55	13.62	13.38	13.47
4639	NYSE	WTRG	Wed, Sep 9, 2009	13.44	13.56	13.44	13.53
4638	NYSE	WTRG	Tue, Sep 8, 2009	13.50	13.59	13.37	13.48
4637	NYSE	WTRG	Fri, Sep 4, 2009	13.38	13.44	13.30	13.41
4636	NYSE	WTRG	Thu, Sep 3, 2009	13.45	13.45	13.22	13.35
4635	NYSE	WTRG	Wed, Sep 2, 2009	13.40	13.46	13.29	13.38
4634	NYSE	WTRG	Tue, Sep 1, 2009	13.47	13.60	13.28	13.36
4633	NYSE	WTRG	Mon, Aug 31, 2009	13.73	13.74	13.47	13.48
4632	NYSE	WTRG	Fri, Aug 28, 2009	13.99	13.99	13.64	13.77
4631	NYSE	WTRG	Thu, Aug 27, 2009	13.77	13.90	13.68	13.85
4630	NYSE	WTRG	Wed, Aug 26, 2009	13.86	13.91	13.66	13.82
4629	NYSE	WTRG	Tue, Aug 25, 2009	14.00	14.00	13.84	13.90
4628	NYSE	WTRG	Mon, Aug 24, 2009	13.95	14.00	13.88	13.94
4627	NYSE	WTRG	Fri, Aug 21, 2009	13.96	14.04	13.90	13.98
4626	NYSE	WTRG	Thu, Aug 20, 2009	13.65	13.98	13.63	13.94
4625	NYSE	WTRG	Wed, Aug 19, 2009	13.43	13.71	13.43	13.70
4624	NYSE	WTRG	Tue, Aug 18, 2009	13.49	13.58	13.34	13.49
4623	NYSE	WTRG	Mon, Aug 17, 2009	13.46	13.50	13.22	13.43
4622	NYSE	WTRG	Fri, Aug 14, 2009	13.70	13.70	13.20	13.42
4621	NYSE	WTRG	Thu, Aug 13, 2009	13.78	13.78	13.47	13.54
4620	NYSE	WTRG	Wed, Aug 12, 2009	14.21	14.21	13.74	13.78
4619	NYSE	WTRG	Tue, Aug 11, 2009	14.10	14.24	14.03	14.18
4618	NYSE	WTRG	Mon, Aug 10, 2009	13.96	14.20	13.92	14.18
4617	NYSE	WTRG	Fri, Aug 7, 2009	14.12	14.24	13.98	14.04
4616	NYSE	WTRG	Thu, Aug 6, 2009	14.43	14.46	14.14	14.22
4615	NYSE	WTRG	Wed, Aug 5, 2009	14.48	14.51	14.10	14.36
4614	NYSE	WTRG	Tue, Aug 4, 2009	14.27	14.52	14.14	14.50
4613	NYSE	WTRG	Mon, Aug 3, 2009	14.48	14.53	14.06	14.26
4612	NYSE	WTRG	Fri, Jul 31, 2009	14.51	14.58	14.30	14.45
4611	NYSE	WTRG	Thu, Jul 30, 2009	14.54	14.64	14.39	14.50
4610	NYSE	WTRG	Wed, Jul 29, 2009	14.49	14.66	14.33	14.50
4609	NYSE	WTRG	Tue, Jul 28, 2009	14.38	14.67	14.38	14.53
4608	NYSE	WTRG	Mon, Jul 27, 2009	14.39	14.48	14.20	14.37
4607	NYSE	WTRG	Fri, Jul 24, 2009	14.23	14.43	14.13	14.43
4606	NYSE	WTRG	Thu, Jul 23, 2009	14.02	14.34	13.97	14.26
4605	NYSE	WTRG	Wed, Jul 22, 2009	13.93	14.10	13.90	14.02
4604	NYSE	WTRG	Tue, Jul 21, 2009	13.87	13.96	13.83	13.93
4603	NYSE	WTRG	Mon, Jul 20, 2009	13.84	13.95	13.67	13.79
4602	NYSE	WTRG	Fri, Jul 17, 2009	14.02	14.02	13.69	13.80
4601	NYSE	WTRG	Thu, Jul 16, 2009	14.06	14.06	13.76	13.98
4600	NYSE	WTRG	Wed, Jul 15, 2009	14.09	14.18	13.88	13.98
4599	NYSE	WTRG	Tue, Jul 14, 2009	13.90	14.03	13.76	13.98
4598	NYSE	WTRG	Mon, Jul 13, 2009	13.70	13.97	13.52	13.94
4597	NYSE	WTRG	Fri, Jul 10, 2009	13.42	13.70	13.42	13.62
4596	NYSE	WTRG	Thu, Jul 9, 2009	13.66	13.73	13.42	13.44
4595	NYSE	WTRG	Wed, Jul 8, 2009	13.86	13.90	13.50	13.66
4594	NYSE	WTRG	Tue, Jul 7, 2009	13.87	13.95	13.78	13.78
4593	NYSE	WTRG	Mon, Jul 6, 2009	13.90	14.05	13.82	13.96
4592	NYSE	WTRG	Thu, Jul 2, 2009	14.14	14.18	13.74	13.98
4591	NYSE	WTRG	Wed, Jul 1, 2009	14.35	14.40	14.18	14.24
4590	NYSE	WTRG	Tue, Jun 30, 2009	14.10	14.33	14.02	14.32
4589	NYSE	WTRG	Mon, Jun 29, 2009	13.63	14.20	13.62	14.15
4588	NYSE	WTRG	Fri, Jun 26, 2009	13.50	13.82	13.38	13.62
4587	NYSE	WTRG	Thu, Jun 25, 2009	13.28	13.52	13.20	13.51
4586	NYSE	WTRG	Wed, Jun 24, 2009	13.34	13.38	13.20	13.30
4585	NYSE	WTRG	Tue, Jun 23, 2009	13.38	13.53	13.24	13.26
4584	NYSE	WTRG	Mon, Jun 22, 2009	13.24	13.46	13.24	13.41
4583	NYSE	WTRG	Fri, Jun 19, 2009	13.56	13.57	13.20	13.35
4582	NYSE	WTRG	Thu, Jun 18, 2009	13.50	13.58	13.38	13.46
4581	NYSE	WTRG	Wed, Jun 17, 2009	13.49	13.71	13.40	13.49
4580	NYSE	WTRG	Tue, Jun 16, 2009	13.54	13.72	13.38	13.43
4579	NYSE	WTRG	Mon, Jun 15, 2009	13.56	13.73	13.45	13.57
4578	NYSE	WTRG	Fri, Jun 12, 2009	13.40	13.73	13.32	13.73
4577	NYSE	WTRG	Thu, Jun 11, 2009	13.26	13.54	13.26	13.47
4576	NYSE	WTRG	Wed, Jun 10, 2009	13.31	13.44	13.17	13.27
4575	NYSE	WTRG	Tue, Jun 9, 2009	13.33	13.62	13.19	13.26
4574	NYSE	WTRG	Mon, Jun 8, 2009	13.18	13.33	13.04	13.28
4573	NYSE	WTRG	Fri, Jun 5, 2009	13.27	13.33	13.00	13.18
4572	NYSE	WTRG	Thu, Jun 4, 2009	13.18	13.30	13.03	13.21
4571	NYSE	WTRG	Wed, Jun 3, 2009	13.18	13.46	13.14	13.18
4570	NYSE	WTRG	Tue, Jun 2, 2009	13.32	13.41	13.19	13.25
4569	NYSE	WTRG	Mon, Jun 1, 2009	13.36	13.50	13.26	13.37
4568	NYSE	WTRG	Fri, May 29, 2009	13.34	13.36	13.06	13.19
4567	NYSE	WTRG	Thu, May 28, 2009	13.21	13.39	13.04	13.32
4566	NYSE	WTRG	Wed, May 27, 2009	13.54	13.64	13.15	13.16
4565	NYSE	WTRG	Tue, May 26, 2009	13.15	13.65	13.08	13.60
4564	NYSE	WTRG	Fri, May 22, 2009	13.10	13.23	13.07	13.10
4563	NYSE	WTRG	Thu, May 21, 2009	12.98	13.23	12.90	13.09
4562	NYSE	WTRG	Wed, May 20, 2009	13.38	13.51	13.00	13.04
4561	NYSE	WTRG	Tue, May 19, 2009	13.39	13.60	13.14	13.34
4560	NYSE	WTRG	Mon, May 18, 2009	13.23	13.30	12.90	13.10
4559	NYSE	WTRG	Fri, May 15, 2009	13.38	13.49	13.10	13.17
4558	NYSE	WTRG	Thu, May 14, 2009	13.95	13.98	13.35	13.42
4557	NYSE	WTRG	Wed, May 13, 2009	14.45	14.60	13.96	13.96
4556	NYSE	WTRG	Tue, May 12, 2009	14.60	14.71	14.42	14.57
4555	NYSE	WTRG	Mon, May 11, 2009	14.54	14.94	14.46	14.51
4554	NYSE	WTRG	Fri, May 8, 2009	14.83	15.15	14.16	14.69
4553	NYSE	WTRG	Thu, May 7, 2009	14.73	14.94	14.66	14.74
4552	NYSE	WTRG	Wed, May 6, 2009	14.29	15.15	14.29	14.59
4551	NYSE	WTRG	Tue, May 5, 2009	14.66	14.66	14.03	14.14
4550	NYSE	WTRG	Mon, May 4, 2009	14.69	14.69	14.25	14.48
4549	NYSE	WTRG	Fri, May 1, 2009	14.65	14.73	14.40	14.52
4548	NYSE	WTRG	Thu, Apr 30, 2009	15.17	15.22	14.65	14.68
4547	NYSE	WTRG	Wed, Apr 29, 2009	14.95	15.14	14.78	15.12
4546	NYSE	WTRG	Tue, Apr 28, 2009	14.67	15.11	14.52	14.91
4545	NYSE	WTRG	Mon, Apr 27, 2009	14.45	14.78	14.44	14.73
4544	NYSE	WTRG	Fri, Apr 24, 2009	14.69	14.71	14.40	14.63
4543	NYSE	WTRG	Thu, Apr 23, 2009	14.84	14.86	14.50	14.65
4542	NYSE	WTRG	Wed, Apr 22, 2009	15.02	15.06	14.78	14.83
4541	NYSE	WTRG	Tue, Apr 21, 2009	15.11	15.46	14.94	15.13
4540	NYSE	WTRG	Mon, Apr 20, 2009	15.31	15.40	15.10	15.10
4539	NYSE	WTRG	Fri, Apr 17, 2009	15.43	15.58	15.26	15.50
4538	NYSE	WTRG	Thu, Apr 16, 2009	15.28	15.47	15.02	15.38
4537	NYSE	WTRG	Wed, Apr 15, 2009	15.14	15.38	15.07	15.22
4536	NYSE	WTRG	Tue, Apr 14, 2009	15.08	15.27	14.98	15.14
4535	NYSE	WTRG	Mon, Apr 13, 2009	15.15	15.29	14.84	15.23
4534	NYSE	WTRG	Thu, Apr 9, 2009	15.50	15.56	15.09	15.23
4533	NYSE	WTRG	Wed, Apr 8, 2009	15.38	15.49	15.18	15.31
4532	NYSE	WTRG	Tue, Apr 7, 2009	15.42	15.58	15.23	15.30
4531	NYSE	WTRG	Mon, Apr 6, 2009	15.43	15.74	15.43	15.63
4530	NYSE	WTRG	Fri, Apr 3, 2009	15.62	15.71	15.46	15.58
4529	NYSE	WTRG	Thu, Apr 2, 2009	16.15	16.30	15.42	15.62
4528	NYSE	WTRG	Wed, Apr 1, 2009	15.98	16.19	15.71	15.93
4527	NYSE	WTRG	Tue, Mar 31, 2009	15.82	16.30	15.75	16.00
4526	NYSE	WTRG	Mon, Mar 30, 2009	15.26	15.78	15.26	15.75
4525	NYSE	WTRG	Fri, Mar 27, 2009	15.77	15.95	15.44	15.53
4524	NYSE	WTRG	Thu, Mar 26, 2009	15.67	15.88	15.38	15.87
4523	NYSE	WTRG	Wed, Mar 25, 2009	15.65	15.78	15.20	15.54
4522	NYSE	WTRG	Tue, Mar 24, 2009	15.77	15.94	15.50	15.50
4521	NYSE	WTRG	Mon, Mar 23, 2009	15.46	15.95	15.30	15.94
4520	NYSE	WTRG	Fri, Mar 20, 2009	15.11	15.47	15.06	15.10
4519	NYSE	WTRG	Thu, Mar 19, 2009	15.19	15.31	14.90	14.99
4518	NYSE	WTRG	Wed, Mar 18, 2009	14.59	14.74	14.24	14.61
4517	NYSE	WTRG	Tue, Mar 17, 2009	14.24	14.64	14.09	14.64
4516	NYSE	WTRG	Mon, Mar 16, 2009	14.25	14.42	14.12	14.17
4515	NYSE	WTRG	Fri, Mar 13, 2009	14.01	14.22	13.53	14.18
4514	NYSE	WTRG	Thu, Mar 12, 2009	13.53	13.97	13.37	13.89
4513	NYSE	WTRG	Wed, Mar 11, 2009	14.20	14.20	13.27	13.53
4512	NYSE	WTRG	Tue, Mar 10, 2009	14.47	14.47	13.79	14.10
4511	NYSE	WTRG	Mon, Mar 9, 2009	14.37	14.53	14.09	14.19
4510	NYSE	WTRG	Fri, Mar 6, 2009	14.77	15.04	14.10	14.45
4509	NYSE	WTRG	Thu, Mar 5, 2009	14.95	14.95	14.52	14.60
4508	NYSE	WTRG	Wed, Mar 4, 2009	14.79	15.33	14.60	15.10
4507	NYSE	WTRG	Tue, Mar 3, 2009	14.75	15.03	14.44	14.68
4506	NYSE	WTRG	Mon, Mar 2, 2009	14.54	14.87	14.44	14.62
4505	NYSE	WTRG	Fri, Feb 27, 2009	15.08	15.28	14.26	14.72
4504	NYSE	WTRG	Thu, Feb 26, 2009	15.42	15.51	15.12	15.30
4503	NYSE	WTRG	Wed, Feb 25, 2009	15.27	15.46	15.05	15.32
4502	NYSE	WTRG	Tue, Feb 24, 2009	15.22	15.44	15.07	15.30
4501	NYSE	WTRG	Mon, Feb 23, 2009	15.09	15.30	14.95	15.15
4500	NYSE	WTRG	Fri, Feb 20, 2009	15.18	15.34	14.62	15.03
4499	NYSE	WTRG	Thu, Feb 19, 2009	15.86	16.03	15.32	15.36
4498	NYSE	WTRG	Wed, Feb 18, 2009	16.26	16.34	15.76	15.86
4497	NYSE	WTRG	Tue, Feb 17, 2009	16.08	16.49	16.08	16.24
4496	NYSE	WTRG	Fri, Feb 13, 2009	16.58	16.80	16.42	16.58
4495	NYSE	WTRG	Thu, Feb 12, 2009	16.36	16.58	16.04	16.55
4494	NYSE	WTRG	Wed, Feb 11, 2009	16.38	16.79	16.07	16.55
4493	NYSE	WTRG	Tue, Feb 10, 2009	16.06	16.62	16.00	16.28
4492	NYSE	WTRG	Mon, Feb 9, 2009	16.86	17.00	15.97	16.21
4491	NYSE	WTRG	Fri, Feb 6, 2009	16.84	17.03	16.80	16.95
4490	NYSE	WTRG	Thu, Feb 5, 2009	16.81	17.20	16.67	16.84
4489	NYSE	WTRG	Wed, Feb 4, 2009	16.88	17.06	16.58	16.82
4488	NYSE	WTRG	Tue, Feb 3, 2009	16.79	16.90	16.44	16.76
4487	NYSE	WTRG	Mon, Feb 2, 2009	16.44	16.83	16.34	16.73
4486	NYSE	WTRG	Fri, Jan 30, 2009	16.57	16.83	16.49	16.59
4485	NYSE	WTRG	Thu, Jan 29, 2009	16.40	16.79	16.40	16.60
4484	NYSE	WTRG	Wed, Jan 28, 2009	16.49	16.65	16.21	16.65
4483	NYSE	WTRG	Tue, Jan 27, 2009	16.20	16.40	16.10	16.32
4482	NYSE	WTRG	Mon, Jan 26, 2009	15.82	16.21	15.75	16.10
4481	NYSE	WTRG	Fri, Jan 23, 2009	15.58	15.85	15.38	15.73
4480	NYSE	WTRG	Thu, Jan 22, 2009	15.60	15.90	15.37	15.72
4479	NYSE	WTRG	Wed, Jan 21, 2009	15.66	15.76	15.21	15.71
4478	NYSE	WTRG	Tue, Jan 20, 2009	16.00	16.20	15.46	15.52
4477	NYSE	WTRG	Fri, Jan 16, 2009	15.82	16.14	15.67	16.02
4476	NYSE	WTRG	Thu, Jan 15, 2009	15.66	15.78	15.30	15.66
4475	NYSE	WTRG	Wed, Jan 14, 2009	15.75	15.86	15.49	15.61
4474	NYSE	WTRG	Tue, Jan 13, 2009	15.49	15.99	15.24	15.93
4473	NYSE	WTRG	Mon, Jan 12, 2009	15.46	15.65	15.29	15.54
4472	NYSE	WTRG	Fri, Jan 9, 2009	16.02	16.02	15.40	15.50
4471	NYSE	WTRG	Thu, Jan 8, 2009	15.80	16.00	15.60	15.94
4470	NYSE	WTRG	Wed, Jan 7, 2009	15.96	16.17	15.72	15.85
4469	NYSE	WTRG	Tue, Jan 6, 2009	16.65	16.65	15.97	16.06
4468	NYSE	WTRG	Mon, Jan 5, 2009	16.71	16.84	16.26	16.59
4467	NYSE	WTRG	Fri, Jan 2, 2009	16.52	16.80	16.22	16.78
4466	NYSE	WTRG	Wed, Dec 31, 2008	15.42	16.54	15.42	16.47
4465	NYSE	WTRG	Tue, Dec 30, 2008	16.19	16.59	15.20	15.20
4464	NYSE	WTRG	Mon, Dec 29, 2008	15.86	16.04	15.59	16.00
4463	NYSE	WTRG	Fri, Dec 26, 2008	15.99	16.11	15.90	16.10
4462	NYSE	WTRG	Wed, Dec 24, 2008	15.89	16.16	15.62	16.06
4461	NYSE	WTRG	Tue, Dec 23, 2008	16.12	16.17	15.76	15.98
4460	NYSE	WTRG	Mon, Dec 22, 2008	15.76	15.99	15.35	15.61
4459	NYSE	WTRG	Fri, Dec 19, 2008	16.08	16.37	15.70	15.82
4458	NYSE	WTRG	Thu, Dec 18, 2008	16.14	16.50	15.61	15.87
4457	NYSE	WTRG	Wed, Dec 17, 2008	15.77	16.17	15.52	16.05
4456	NYSE	WTRG	Tue, Dec 16, 2008	15.60	16.04	15.47	16.00
4455	NYSE	WTRG	Mon, Dec 15, 2008	15.40	15.62	15.12	15.46
4454	NYSE	WTRG	Fri, Dec 12, 2008	14.81	15.51	14.59	15.34
4453	NYSE	WTRG	Thu, Dec 11, 2008	15.26	15.62	14.80	15.01
4452	NYSE	WTRG	Wed, Dec 10, 2008	15.55	16.06	15.20	15.35
4451	NYSE	WTRG	Tue, Dec 9, 2008	15.44	16.11	15.28	15.78
4450	NYSE	WTRG	Mon, Dec 8, 2008	16.71	16.80	15.74	15.96
4449	NYSE	WTRG	Fri, Dec 5, 2008	15.75	16.40	15.51	16.39
4448	NYSE	WTRG	Thu, Dec 4, 2008	16.42	16.77	15.49	15.93
4447	NYSE	WTRG	Wed, Dec 3, 2008	15.57	16.65	15.57	16.53
4446	NYSE	WTRG	Tue, Dec 2, 2008	15.69	16.26	15.16	15.88
4445	NYSE	WTRG	Mon, Dec 1, 2008	17.04	17.32	16.38	16.38
4444	NYSE	WTRG	Fri, Nov 28, 2008	17.12	17.60	17.11	17.35
4443	NYSE	WTRG	Wed, Nov 26, 2008	16.90	17.60	16.76	17.54
4442	NYSE	WTRG	Tue, Nov 25, 2008	16.75	17.20	16.40	17.19
4441	NYSE	WTRG	Mon, Nov 24, 2008	16.56	17.12	16.08	16.74
4440	NYSE	WTRG	Fri, Nov 21, 2008	15.44	16.48	14.73	16.46
4439	NYSE	WTRG	Thu, Nov 20, 2008	15.86	16.40	15.06	15.14
4438	NYSE	WTRG	Wed, Nov 19, 2008	16.30	16.80	15.76	15.88
4437	NYSE	WTRG	Tue, Nov 18, 2008	15.89	16.40	15.57	16.26
4436	NYSE	WTRG	Mon, Nov 17, 2008	15.46	16.34	15.40	15.86
4435	NYSE	WTRG	Fri, Nov 14, 2008	15.91	16.54	15.59	15.81
4434	NYSE	WTRG	Thu, Nov 13, 2008	14.78	16.08	14.70	16.08
4433	NYSE	WTRG	Wed, Nov 12, 2008	14.67	14.98	14.58	14.72
4432	NYSE	WTRG	Tue, Nov 11, 2008	14.39	15.35	14.20	14.90
4431	NYSE	WTRG	Mon, Nov 10, 2008	14.39	14.67	14.20	14.53
4430	NYSE	WTRG	Fri, Nov 7, 2008	13.78	14.47	13.78	14.24
4429	NYSE	WTRG	Thu, Nov 6, 2008	14.39	14.78	13.70	13.70
4428	NYSE	WTRG	Wed, Nov 5, 2008	13.93	14.64	13.93	14.43
4427	NYSE	WTRG	Tue, Nov 4, 2008	14.79	14.90	13.66	14.16
4426	NYSE	WTRG	Mon, Nov 3, 2008	14.39	14.78	14.28	14.45
4425	NYSE	WTRG	Fri, Oct 31, 2008	14.49	14.77	14.07	14.40
4424	NYSE	WTRG	Thu, Oct 30, 2008	14.06	14.40	13.87	14.39
4423	NYSE	WTRG	Wed, Oct 29, 2008	13.31	14.15	13.13	13.83
4422	NYSE	WTRG	Tue, Oct 28, 2008	12.06	13.31	11.81	13.31
4421	NYSE	WTRG	Mon, Oct 27, 2008	11.91	12.24	11.53	11.77
4420	NYSE	WTRG	Fri, Oct 24, 2008	11.34	11.99	11.20	11.74
4419	NYSE	WTRG	Thu, Oct 23, 2008	12.44	12.75	11.62	12.28
4418	NYSE	WTRG	Wed, Oct 22, 2008	12.92	12.92	11.96	12.30
4417	NYSE	WTRG	Tue, Oct 21, 2008	13.54	13.89	12.91	13.18
4416	NYSE	WTRG	Mon, Oct 20, 2008	12.93	13.62	12.68	13.62
4415	NYSE	WTRG	Fri, Oct 17, 2008	12.92	13.84	12.42	13.18
4414	NYSE	WTRG	Thu, Oct 16, 2008	12.82	13.39	12.28	13.29
4413	NYSE	WTRG	Wed, Oct 15, 2008	13.65	14.00	12.72	12.84
4412	NYSE	WTRG	Tue, Oct 14, 2008	13.64	14.40	13.29	13.86
4411	NYSE	WTRG	Mon, Oct 13, 2008	12.02	13.44	11.94	13.38
4410	NYSE	WTRG	Fri, Oct 10, 2008	11.63	12.42	9.76	11.82
4409	NYSE	WTRG	Thu, Oct 9, 2008	12.85	12.98	11.93	11.93
4408	NYSE	WTRG	Wed, Oct 8, 2008	12.88	14.00	12.69	12.81
4407	NYSE	WTRG	Tue, Oct 7, 2008	13.82	14.33	13.17	13.18
4406	NYSE	WTRG	Mon, Oct 6, 2008	13.69	13.78	13.20	13.68
4405	NYSE	WTRG	Fri, Oct 3, 2008	14.54	14.68	13.96	13.98
4404	NYSE	WTRG	Thu, Oct 2, 2008	14.10	14.44	13.84	14.40
4403	NYSE	WTRG	Wed, Oct 1, 2008	14.12	14.22	13.88	14.13
4402	NYSE	WTRG	Tue, Sep 30, 2008	13.49	14.38	13.05	14.22
4401	NYSE	WTRG	Mon, Sep 29, 2008	14.10	14.12	13.10	13.26
4400	NYSE	WTRG	Fri, Sep 26, 2008	14.60	14.60	14.02	14.26
4399	NYSE	WTRG	Thu, Sep 25, 2008	14.42	14.85	14.34	14.76
4398	NYSE	WTRG	Wed, Sep 24, 2008	14.57	14.84	14.17	14.38
4397	NYSE	WTRG	Tue, Sep 23, 2008	14.59	14.67	14.02	14.60
4396	NYSE	WTRG	Mon, Sep 22, 2008	14.87	14.99	14.38	14.58
4395	NYSE	WTRG	Fri, Sep 19, 2008	14.41	15.31	14.41	14.85
4394	NYSE	WTRG	Thu, Sep 18, 2008	13.65	14.95	13.29	14.36
4393	NYSE	WTRG	Wed, Sep 17, 2008	13.29	13.74	12.94	13.54
4392	NYSE	WTRG	Tue, Sep 16, 2008	13.07	13.46	12.76	13.46
4391	NYSE	WTRG	Mon, Sep 15, 2008	13.58	13.66	12.85	13.09
4390	NYSE	WTRG	Fri, Sep 12, 2008	13.28	13.74	13.20	13.74
4389	NYSE	WTRG	Thu, Sep 11, 2008	13.44	13.53	13.16	13.36
4388	NYSE	WTRG	Wed, Sep 10, 2008	13.70	13.83	13.49	13.56
4387	NYSE	WTRG	Tue, Sep 9, 2008	13.91	13.91	13.62	13.70
4386	NYSE	WTRG	Mon, Sep 8, 2008	13.84	14.26	13.71	13.90
4385	NYSE	WTRG	Fri, Sep 5, 2008	13.97	13.97	13.37	13.72
4384	NYSE	WTRG	Thu, Sep 4, 2008	14.20	14.35	13.89	14.03
4383	NYSE	WTRG	Wed, Sep 3, 2008	14.32	14.44	14.12	14.23
4382	NYSE	WTRG	Tue, Sep 2, 2008	14.80	14.90	14.23	14.31
4381	NYSE	WTRG	Fri, Aug 29, 2008	14.50	14.66	14.35	14.63
4380	NYSE	WTRG	Thu, Aug 28, 2008	14.39	14.61	14.29	14.58
4379	NYSE	WTRG	Wed, Aug 27, 2008	14.39	14.54	14.31	14.38
4378	NYSE	WTRG	Tue, Aug 26, 2008	14.32	14.39	14.06	14.33
4377	NYSE	WTRG	Mon, Aug 25, 2008	14.34	14.50	14.22	14.32
4376	NYSE	WTRG	Fri, Aug 22, 2008	14.34	14.44	14.24	14.42
4375	NYSE	WTRG	Thu, Aug 21, 2008	14.10	14.34	14.08	14.24
4374	NYSE	WTRG	Wed, Aug 20, 2008	14.38	14.40	14.06	14.21
4373	NYSE	WTRG	Tue, Aug 19, 2008	14.08	14.40	14.08	14.37
4372	NYSE	WTRG	Mon, Aug 18, 2008	14.27	14.40	14.09	14.20
4371	NYSE	WTRG	Fri, Aug 15, 2008	14.23	14.40	14.18	14.26
4370	NYSE	WTRG	Thu, Aug 14, 2008	13.94	14.32	13.90	14.17
4369	NYSE	WTRG	Wed, Aug 13, 2008	13.97	14.10	13.82	14.01
4368	NYSE	WTRG	Tue, Aug 12, 2008	14.14	14.37	14.01	14.03
4367	NYSE	WTRG	Mon, Aug 11, 2008	13.89	14.34	13.86	14.23
4366	NYSE	WTRG	Fri, Aug 8, 2008	13.58	14.12	13.56	13.97
4365	NYSE	WTRG	Thu, Aug 7, 2008	13.11	14.00	13.10	13.62
4364	NYSE	WTRG	Wed, Aug 6, 2008	13.30	13.38	13.06	13.18
4363	NYSE	WTRG	Tue, Aug 5, 2008	12.80	13.33	12.76	13.30
4362	NYSE	WTRG	Mon, Aug 4, 2008	12.57	12.75	12.46	12.67
4361	NYSE	WTRG	Fri, Aug 1, 2008	12.64	12.79	12.50	12.50
4360	NYSE	WTRG	Thu, Jul 31, 2008	12.65	12.84	12.42	12.68
4359	NYSE	WTRG	Wed, Jul 30, 2008	12.42	12.74	12.38	12.70
4358	NYSE	WTRG	Tue, Jul 29, 2008	12.34	12.46	12.31	12.42
4357	NYSE	WTRG	Mon, Jul 28, 2008	12.35	12.45	12.32	12.34
4356	NYSE	WTRG	Fri, Jul 25, 2008	12.46	12.64	12.32	12.35
4355	NYSE	WTRG	Thu, Jul 24, 2008	12.72	12.78	12.39	12.43
4354	NYSE	WTRG	Wed, Jul 23, 2008	12.58	12.72	12.41	12.69
4353	NYSE	WTRG	Tue, Jul 22, 2008	12.37	12.63	12.18	12.60
4352	NYSE	WTRG	Mon, Jul 21, 2008	12.34	13.96	12.13	12.42
4351	NYSE	WTRG	Fri, Jul 18, 2008	12.24	12.36	12.10	12.27
4350	NYSE	WTRG	Thu, Jul 17, 2008	11.87	12.21	11.83	12.18
4349	NYSE	WTRG	Wed, Jul 16, 2008	11.82	11.86	11.60	11.82
4348	NYSE	WTRG	Tue, Jul 15, 2008	11.70	11.85	11.57	11.73
4347	NYSE	WTRG	Mon, Jul 14, 2008	12.22	12.27	11.72	11.78
4346	NYSE	WTRG	Fri, Jul 11, 2008	12.32	12.46	12.02	12.08
4345	NYSE	WTRG	Thu, Jul 10, 2008	12.66	12.74	12.24	12.32
4344	NYSE	WTRG	Wed, Jul 9, 2008	12.14	12.78	12.14	12.63
4343	NYSE	WTRG	Tue, Jul 8, 2008	12.05	12.23	12.05	12.18
4342	NYSE	WTRG	Mon, Jul 7, 2008	12.38	12.43	12.01	12.11
4341	NYSE	WTRG	Thu, Jul 3, 2008	12.66	12.66	12.28	12.34
4340	NYSE	WTRG	Wed, Jul 2, 2008	12.92	13.00	12.58	12.64
4339	NYSE	WTRG	Tue, Jul 1, 2008	12.66	13.05	12.66	13.01
4338	NYSE	WTRG	Mon, Jun 30, 2008	12.62	13.02	12.61	12.78
4337	NYSE	WTRG	Fri, Jun 27, 2008	12.90	12.98	12.62	12.65
4336	NYSE	WTRG	Thu, Jun 26, 2008	13.03	13.16	12.80	12.90
4335	NYSE	WTRG	Wed, Jun 25, 2008	13.04	13.20	12.94	13.13
4334	NYSE	WTRG	Tue, Jun 24, 2008	13.16	13.37	12.90	13.02
4333	NYSE	WTRG	Mon, Jun 23, 2008	13.29	13.50	13.13	13.19
4332	NYSE	WTRG	Fri, Jun 20, 2008	13.46	13.52	13.18	13.26
4331	NYSE	WTRG	Thu, Jun 19, 2008	13.67	13.70	13.49	13.50
4330	NYSE	WTRG	Wed, Jun 18, 2008	13.38	13.62	13.36	13.57
4329	NYSE	WTRG	Tue, Jun 17, 2008	13.50	13.66	13.41	13.47
4328	NYSE	WTRG	Mon, Jun 16, 2008	13.85	13.90	13.42	13.48
4327	NYSE	WTRG	Fri, Jun 13, 2008	13.76	13.92	13.60	13.92
4326	NYSE	WTRG	Thu, Jun 12, 2008	13.91	14.00	13.66	13.70
4325	NYSE	WTRG	Wed, Jun 11, 2008	14.10	14.22	13.84	13.86
4324	NYSE	WTRG	Tue, Jun 10, 2008	14.10	14.32	14.08	14.14
4323	NYSE	WTRG	Mon, Jun 9, 2008	14.13	14.37	14.08	14.21
4322	NYSE	WTRG	Fri, Jun 6, 2008	14.54	14.54	14.12	14.17
4321	NYSE	WTRG	Thu, Jun 5, 2008	14.14	14.46	14.02	14.46
4320	NYSE	WTRG	Wed, Jun 4, 2008	14.02	14.32	13.98	14.10
4319	NYSE	WTRG	Tue, Jun 3, 2008	13.85	14.02	13.85	14.02
4318	NYSE	WTRG	Mon, Jun 2, 2008	13.62	14.06	13.62	13.84
4317	NYSE	WTRG	Fri, May 30, 2008	13.55	13.70	13.52	13.66
4316	NYSE	WTRG	Thu, May 29, 2008	13.48	13.67	13.44	13.55
4315	NYSE	WTRG	Wed, May 28, 2008	13.50	13.61	13.42	13.55
4314	NYSE	WTRG	Tue, May 27, 2008	13.36	13.46	13.22	13.44
4313	NYSE	WTRG	Fri, May 23, 2008	13.65	13.75	13.32	13.34
4312	NYSE	WTRG	Thu, May 22, 2008	13.62	13.75	13.49	13.71
4311	NYSE	WTRG	Wed, May 21, 2008	13.81	13.94	13.57	13.58
4310	NYSE	WTRG	Tue, May 20, 2008	13.66	13.82	13.60	13.79
4309	NYSE	WTRG	Mon, May 19, 2008	13.53	13.77	13.51	13.71
4308	NYSE	WTRG	Fri, May 16, 2008	13.58	13.75	13.46	13.54
4307	NYSE	WTRG	Thu, May 15, 2008	13.68	13.71	13.52	13.58
4306	NYSE	WTRG	Wed, May 14, 2008	13.75	13.77	13.63	13.68
4305	NYSE	WTRG	Tue, May 13, 2008	13.63	13.82	13.58	13.75
4304	NYSE	WTRG	Mon, May 12, 2008	13.68	13.68	13.46	13.66
4303	NYSE	WTRG	Fri, May 9, 2008	13.72	13.76	13.56	13.65
4302	NYSE	WTRG	Thu, May 8, 2008	14.00	14.06	13.56	13.76
4301	NYSE	WTRG	Wed, May 7, 2008	14.21	14.21	13.80	13.94
4300	NYSE	WTRG	Tue, May 6, 2008	15.26	15.26	14.22	14.39
4299	NYSE	WTRG	Mon, May 5, 2008	15.58	15.58	15.21	15.35
4298	NYSE	WTRG	Fri, May 2, 2008	14.98	15.56	14.98	15.27
4297	NYSE	WTRG	Thu, May 1, 2008	14.75	15.12	14.75	14.88
4296	NYSE	WTRG	Wed, Apr 30, 2008	14.62	14.86	14.51	14.74
4295	NYSE	WTRG	Tue, Apr 29, 2008	14.63	14.69	14.51	14.56
4294	NYSE	WTRG	Mon, Apr 28, 2008	14.40	14.68	14.40	14.68
4293	NYSE	WTRG	Fri, Apr 25, 2008	14.46	14.50	14.31	14.43
4292	NYSE	WTRG	Thu, Apr 24, 2008	14.46	14.48	14.20	14.39
4291	NYSE	WTRG	Wed, Apr 23, 2008	14.77	14.80	14.32	14.43
4290	NYSE	WTRG	Tue, Apr 22, 2008	14.94	14.98	14.52	14.70
4289	NYSE	WTRG	Mon, Apr 21, 2008	15.07	15.07	14.88	15.02
4288	NYSE	WTRG	Fri, Apr 18, 2008	15.23	15.30	15.04	15.15
4287	NYSE	WTRG	Thu, Apr 17, 2008	15.13	15.26	15.07	15.07
4286	NYSE	WTRG	Wed, Apr 16, 2008	14.89	15.16	14.87	15.16
4285	NYSE	WTRG	Tue, Apr 15, 2008	15.01	15.08	14.73	14.81
4284	NYSE	WTRG	Mon, Apr 14, 2008	15.22	15.26	14.94	14.94
4283	NYSE	WTRG	Fri, Apr 11, 2008	15.07	15.30	15.03	15.18
4282	NYSE	WTRG	Thu, Apr 10, 2008	15.38	15.41	15.11	15.20
4281	NYSE	WTRG	Wed, Apr 9, 2008	15.46	15.60	15.30	15.35
4280	NYSE	WTRG	Tue, Apr 8, 2008	15.39	15.50	15.34	15.39
4279	NYSE	WTRG	Mon, Apr 7, 2008	15.59	15.69	15.44	15.53
4278	NYSE	WTRG	Fri, Apr 4, 2008	15.60	15.77	15.40	15.47
4277	NYSE	WTRG	Thu, Apr 3, 2008	15.49	15.64	15.46	15.62
4276	NYSE	WTRG	Wed, Apr 2, 2008	15.43	15.82	15.43	15.53
4275	NYSE	WTRG	Tue, Apr 1, 2008	15.19	15.46	15.16	15.46
4274	NYSE	WTRG	Mon, Mar 31, 2008	14.71	15.07	14.67	15.02
4273	NYSE	WTRG	Fri, Mar 28, 2008	15.01	15.11	14.62	14.66
4272	NYSE	WTRG	Thu, Mar 27, 2008	14.98	15.16	14.84	15.04
4271	NYSE	WTRG	Wed, Mar 26, 2008	14.96	15.36	14.89	15.00
4270	NYSE	WTRG	Tue, Mar 25, 2008	14.84	15.07	14.81	15.02
4269	NYSE	WTRG	Mon, Mar 24, 2008	15.00	15.13	14.76	14.77
4268	NYSE	WTRG	Thu, Mar 20, 2008	14.88	15.05	14.71	14.94
4267	NYSE	WTRG	Wed, Mar 19, 2008	15.25	15.49	14.86	14.86
4266	NYSE	WTRG	Tue, Mar 18, 2008	14.92	15.28	14.67	15.20
4265	NYSE	WTRG	Mon, Mar 17, 2008	14.62	15.02	14.53	14.71
4264	NYSE	WTRG	Fri, Mar 14, 2008	15.16	15.16	14.62	14.89
4263	NYSE	WTRG	Thu, Mar 13, 2008	14.87	15.25	14.80	15.01
4262	NYSE	WTRG	Wed, Mar 12, 2008	14.94	15.36	14.85	15.02
4261	NYSE	WTRG	Tue, Mar 11, 2008	14.78	14.94	14.49	14.94
4260	NYSE	WTRG	Mon, Mar 10, 2008	14.66	14.71	14.53	14.54
4259	NYSE	WTRG	Fri, Mar 7, 2008	14.65	14.94	14.55	14.67
4258	NYSE	WTRG	Thu, Mar 6, 2008	15.09	15.18	14.73	14.74
4257	NYSE	WTRG	Wed, Mar 5, 2008	15.23	15.44	14.95	15.17
4256	NYSE	WTRG	Tue, Mar 4, 2008	14.92	15.37	14.92	15.18
4255	NYSE	WTRG	Mon, Mar 3, 2008	15.20	15.43	14.97	15.05
4254	NYSE	WTRG	Fri, Feb 29, 2008	15.35	15.41	15.07	15.23
4253	NYSE	WTRG	Thu, Feb 28, 2008	15.88	15.88	15.42	15.48
4252	NYSE	WTRG	Wed, Feb 27, 2008	16.24	16.30	15.37	15.96
4251	NYSE	WTRG	Tue, Feb 26, 2008	15.72	16.19	15.68	16.14
4250	NYSE	WTRG	Mon, Feb 25, 2008	15.68	15.94	15.68	15.85
4249	NYSE	WTRG	Fri, Feb 22, 2008	15.57	15.74	15.36	15.71
4248	NYSE	WTRG	Thu, Feb 21, 2008	15.98	16.10	15.50	15.50
4247	NYSE	WTRG	Wed, Feb 20, 2008	16.04	16.04	15.68	15.89
4246	NYSE	WTRG	Tue, Feb 19, 2008	16.11	16.11	15.85	16.06
4245	NYSE	WTRG	Fri, Feb 15, 2008	16.19	16.19	15.85	15.98
4244	NYSE	WTRG	Thu, Feb 14, 2008	16.29	16.45	16.04	16.26
4243	NYSE	WTRG	Wed, Feb 13, 2008	16.24	16.43	16.10	16.22
4242	NYSE	WTRG	Tue, Feb 12, 2008	16.11	16.28	16.02	16.23
4241	NYSE	WTRG	Mon, Feb 11, 2008	15.89	16.02	15.70	15.98
4240	NYSE	WTRG	Fri, Feb 8, 2008	15.93	16.10	15.81	15.90
4239	NYSE	WTRG	Thu, Feb 7, 2008	15.87	16.24	15.78	16.02
4238	NYSE	WTRG	Wed, Feb 6, 2008	15.96	16.08	15.73	15.94
4237	NYSE	WTRG	Tue, Feb 5, 2008	16.21	16.34	15.86	15.88
4236	NYSE	WTRG	Mon, Feb 4, 2008	16.16	16.54	16.00	16.44
4235	NYSE	WTRG	Fri, Feb 1, 2008	15.94	16.26	15.77	16.19
4234	NYSE	WTRG	Thu, Jan 31, 2008	15.49	16.02	15.36	15.93
4233	NYSE	WTRG	Wed, Jan 30, 2008	15.74	16.11	15.59	15.59
4232	NYSE	WTRG	Tue, Jan 29, 2008	15.46	15.85	15.27	15.80
4231	NYSE	WTRG	Mon, Jan 28, 2008	15.10	15.43	15.10	15.35
4230	NYSE	WTRG	Fri, Jan 25, 2008	15.42	15.48	15.02	15.13
4229	NYSE	WTRG	Thu, Jan 24, 2008	15.36	15.48	15.02	15.34
4228	NYSE	WTRG	Wed, Jan 23, 2008	15.04	15.41	14.37	15.38
4227	NYSE	WTRG	Tue, Jan 22, 2008	15.60	15.64	14.40	15.21
4226	NYSE	WTRG	Fri, Jan 18, 2008	16.17	16.48	15.87	16.00
4225	NYSE	WTRG	Thu, Jan 17, 2008	15.88	16.52	15.80	16.14
4224	NYSE	WTRG	Wed, Jan 16, 2008	16.27	16.42	15.74	15.85
4223	NYSE	WTRG	Tue, Jan 15, 2008	16.64	16.70	16.22	16.34
4222	NYSE	WTRG	Mon, Jan 14, 2008	16.58	16.93	16.50	16.82
4221	NYSE	WTRG	Fri, Jan 11, 2008	16.86	16.86	16.36	16.44
4220	NYSE	WTRG	Thu, Jan 10, 2008	16.80	16.92	16.55	16.82
4219	NYSE	WTRG	Wed, Jan 9, 2008	16.94	17.00	16.66	16.93
4218	NYSE	WTRG	Tue, Jan 8, 2008	17.22	17.38	16.91	16.92
4217	NYSE	WTRG	Mon, Jan 7, 2008	17.22	17.50	17.09	17.19
4216	NYSE	WTRG	Fri, Jan 4, 2008	17.14	17.38	17.08	17.14
4215	NYSE	WTRG	Thu, Jan 3, 2008	17.22	17.60	17.11	17.29
4214	NYSE	WTRG	Wed, Jan 2, 2008	16.90	17.10	16.83	17.00
4213	NYSE	WTRG	Mon, Dec 31, 2007	17.12	17.18	16.92	16.96
4212	NYSE	WTRG	Fri, Dec 28, 2007	17.32	17.34	17.10	17.18
4211	NYSE	WTRG	Thu, Dec 27, 2007	17.28	17.34	17.03	17.22
4210	NYSE	WTRG	Wed, Dec 26, 2007	17.30	17.50	17.30	17.38
4209	NYSE	WTRG	Mon, Dec 24, 2007	17.34	17.54	17.34	17.50
4208	NYSE	WTRG	Fri, Dec 21, 2007	17.42	17.57	17.30	17.43
4207	NYSE	WTRG	Thu, Dec 20, 2007	17.13	17.27	16.90	17.20
4206	NYSE	WTRG	Wed, Dec 19, 2007	17.20	17.30	17.06	17.18
4205	NYSE	WTRG	Tue, Dec 18, 2007	17.13	17.39	16.94	17.23
4204	NYSE	WTRG	Mon, Dec 17, 2007	17.16	17.17	16.74	17.06
4203	NYSE	WTRG	Fri, Dec 14, 2007	17.60	17.70	17.20	17.21
4202	NYSE	WTRG	Thu, Dec 13, 2007	17.80	17.85	17.58	17.68
4201	NYSE	WTRG	Wed, Dec 12, 2007	18.21	18.21	17.66	17.88
4200	NYSE	WTRG	Tue, Dec 11, 2007	18.14	18.48	17.78	17.83
4199	NYSE	WTRG	Mon, Dec 10, 2007	18.13	18.14	17.82	18.14
4198	NYSE	WTRG	Fri, Dec 7, 2007	18.27	18.27	17.94	18.04
4197	NYSE	WTRG	Thu, Dec 6, 2007	18.02	18.19	17.86	18.19
4196	NYSE	WTRG	Wed, Dec 5, 2007	18.00	18.04	17.71	18.01
4195	NYSE	WTRG	Tue, Dec 4, 2007	17.70	17.91	17.70	17.81
4194	NYSE	WTRG	Mon, Dec 3, 2007	17.87	18.11	17.66	17.86
4193	NYSE	WTRG	Fri, Nov 30, 2007	17.92	17.94	17.64	17.71
4192	NYSE	WTRG	Thu, Nov 29, 2007	17.53	17.78	17.42	17.76
4191	NYSE	WTRG	Wed, Nov 28, 2007	17.52	17.70	15.09	17.64
4190	NYSE	WTRG	Tue, Nov 27, 2007	17.19	17.40	17.06	17.35
4189	NYSE	WTRG	Mon, Nov 26, 2007	17.43	17.65	17.06	17.08
4188	NYSE	WTRG	Fri, Nov 23, 2007	17.41	17.68	17.32	17.47
4187	NYSE	WTRG	Wed, Nov 21, 2007	17.62	17.75	17.34	17.34
4186	NYSE	WTRG	Tue, Nov 20, 2007	17.49	17.75	17.36	17.73
4185	NYSE	WTRG	Mon, Nov 19, 2007	17.58	17.70	17.44	17.53
4184	NYSE	WTRG	Fri, Nov 16, 2007	17.67	17.75	17.54	17.67
4183	NYSE	WTRG	Thu, Nov 15, 2007	17.79	18.04	17.55	17.65
4182	NYSE	WTRG	Wed, Nov 14, 2007	18.00	18.26	17.76	17.85
4181	NYSE	WTRG	Tue, Nov 13, 2007	17.49	18.26	17.49	17.94
4180	NYSE	WTRG	Mon, Nov 12, 2007	17.75	18.03	17.51	17.58
4179	NYSE	WTRG	Fri, Nov 9, 2007	17.94	18.10	17.74	17.75
4178	NYSE	WTRG	Thu, Nov 8, 2007	18.26	18.32	17.78	17.96
4177	NYSE	WTRG	Wed, Nov 7, 2007	18.08	18.24	17.71	18.11
4176	NYSE	WTRG	Tue, Nov 6, 2007	18.22	18.61	18.16	18.38
4175	NYSE	WTRG	Mon, Nov 5, 2007	18.05	18.43	18.05	18.23
4174	NYSE	WTRG	Fri, Nov 2, 2007	18.34	18.52	18.11	18.22
4173	NYSE	WTRG	Thu, Nov 1, 2007	18.56	18.60	18.05	18.33
4172	NYSE	WTRG	Wed, Oct 31, 2007	18.53	18.72	18.26	18.61
4171	NYSE	WTRG	Tue, Oct 30, 2007	18.24	18.70	18.20	18.46
4170	NYSE	WTRG	Mon, Oct 29, 2007	18.48	18.56	18.22	18.34
4169	NYSE	WTRG	Fri, Oct 26, 2007	18.26	18.43	18.14	18.38
4168	NYSE	WTRG	Thu, Oct 25, 2007	18.34	18.40	18.01	18.17
4167	NYSE	WTRG	Wed, Oct 24, 2007	18.24	18.40	17.94	18.27
4166	NYSE	WTRG	Tue, Oct 23, 2007	18.33	18.47	18.14	18.34
4165	NYSE	WTRG	Mon, Oct 22, 2007	17.92	18.44	17.82	18.22
4164	NYSE	WTRG	Fri, Oct 19, 2007	18.28	18.31	17.76	18.14
4163	NYSE	WTRG	Thu, Oct 18, 2007	18.39	18.48	18.18	18.28
4162	NYSE	WTRG	Wed, Oct 17, 2007	18.37	18.70	18.30	18.48
4161	NYSE	WTRG	Tue, Oct 16, 2007	18.27	18.62	18.11	18.29
4160	NYSE	WTRG	Mon, Oct 15, 2007	18.46	18.57	18.22	18.27
4159	NYSE	WTRG	Fri, Oct 12, 2007	18.48	18.64	18.40	18.53
4158	NYSE	WTRG	Thu, Oct 11, 2007	18.69	18.78	18.26	18.48
4157	NYSE	WTRG	Wed, Oct 10, 2007	18.78	18.90	18.61	18.68
4156	NYSE	WTRG	Tue, Oct 9, 2007	18.79	18.95	18.35	18.90
4155	NYSE	WTRG	Mon, Oct 8, 2007	19.10	19.15	18.66	18.81
4154	NYSE	WTRG	Fri, Oct 5, 2007	18.79	19.13	18.64	19.10
4153	NYSE	WTRG	Thu, Oct 4, 2007	18.98	19.06	18.56	18.59
4152	NYSE	WTRG	Wed, Oct 3, 2007	18.67	18.96	18.53	18.90
4151	NYSE	WTRG	Tue, Oct 2, 2007	18.68	18.92	17.67	18.84
4150	NYSE	WTRG	Mon, Oct 1, 2007	18.16	19.51	18.16	18.66
4149	NYSE	WTRG	Fri, Sep 28, 2007	18.70	18.96	17.79	18.14
4148	NYSE	WTRG	Thu, Sep 27, 2007	19.39	19.40	18.62	18.70
4147	NYSE	WTRG	Wed, Sep 26, 2007	19.07	19.45	18.87	19.39
4146	NYSE	WTRG	Tue, Sep 25, 2007	18.94	19.16	18.80	18.94
4145	NYSE	WTRG	Mon, Sep 24, 2007	19.18	19.23	18.92	19.06
4144	NYSE	WTRG	Fri, Sep 21, 2007	19.31	19.36	18.98	19.10
4143	NYSE	WTRG	Thu, Sep 20, 2007	19.55	19.62	19.05	19.31
4142	NYSE	WTRG	Wed, Sep 19, 2007	19.86	20.08	19.48	19.60
4141	NYSE	WTRG	Tue, Sep 18, 2007	19.47	19.92	19.27	19.71
4140	NYSE	WTRG	Mon, Sep 17, 2007	19.75	19.83	19.46	19.54
4139	NYSE	WTRG	Fri, Sep 14, 2007	19.54	19.96	19.54	19.87
4138	NYSE	WTRG	Thu, Sep 13, 2007	19.83	20.02	19.65	19.74
4137	NYSE	WTRG	Wed, Sep 12, 2007	19.42	19.86	19.42	19.83
4136	NYSE	WTRG	Tue, Sep 11, 2007	19.25	19.51	19.02	19.43
4135	NYSE	WTRG	Mon, Sep 10, 2007	19.09	19.53	18.97	19.24
4134	NYSE	WTRG	Fri, Sep 7, 2007	19.12	19.66	18.96	19.04
4133	NYSE	WTRG	Thu, Sep 6, 2007	19.46	19.65	19.05	19.57
4132	NYSE	WTRG	Wed, Sep 5, 2007	19.32	19.58	19.06	19.42
4131	NYSE	WTRG	Tue, Sep 4, 2007	19.08	19.59	18.92	19.49
4130	NYSE	WTRG	Fri, Aug 31, 2007	19.18	19.29	18.69	19.17
4129	NYSE	WTRG	Thu, Aug 30, 2007	18.59	19.00	18.52	18.96
4128	NYSE	WTRG	Wed, Aug 29, 2007	18.56	18.92	18.46	18.71
4127	NYSE	WTRG	Tue, Aug 28, 2007	18.59	18.83	18.32	18.41
4126	NYSE	WTRG	Mon, Aug 27, 2007	18.74	18.99	18.45	18.46
4125	NYSE	WTRG	Fri, Aug 24, 2007	18.41	19.00	18.41	18.84
4124	NYSE	WTRG	Thu, Aug 23, 2007	18.93	19.02	18.46	18.89
4123	NYSE	WTRG	Wed, Aug 22, 2007	19.22	19.30	18.75	18.88
4122	NYSE	WTRG	Tue, Aug 21, 2007	18.86	19.11	18.56	19.04
4121	NYSE	WTRG	Mon, Aug 20, 2007	19.08	19.40	18.70	18.82
4120	NYSE	WTRG	Fri, Aug 17, 2007	19.56	19.58	18.00	19.02
4119	NYSE	WTRG	Thu, Aug 16, 2007	18.41	19.19	17.94	19.15
4118	NYSE	WTRG	Wed, Aug 15, 2007	18.63	19.42	18.44	18.54
4117	NYSE	WTRG	Tue, Aug 14, 2007	19.16	19.41	18.67	18.80
4116	NYSE	WTRG	Mon, Aug 13, 2007	19.20	19.77	18.50	19.09
4115	NYSE	WTRG	Fri, Aug 10, 2007	20.79	20.79	18.98	19.13
4114	NYSE	WTRG	Thu, Aug 9, 2007	19.73	21.30	19.73	21.15
4113	NYSE	WTRG	Wed, Aug 8, 2007	19.36	20.51	19.34	20.33
4112	NYSE	WTRG	Tue, Aug 7, 2007	18.64	19.58	18.50	19.10
4111	NYSE	WTRG	Mon, Aug 6, 2007	18.36	18.80	17.94	18.74
4110	NYSE	WTRG	Fri, Aug 3, 2007	18.26	18.43	17.88	18.32
4109	NYSE	WTRG	Thu, Aug 2, 2007	17.68	18.31	17.68	18.28
4108	NYSE	WTRG	Wed, Aug 1, 2007	17.47	17.95	17.25	17.63
4107	NYSE	WTRG	Tue, Jul 31, 2007	17.50	18.05	17.45	17.50
4106	NYSE	WTRG	Mon, Jul 30, 2007	17.47	17.66	17.26	17.31
4105	NYSE	WTRG	Fri, Jul 27, 2007	17.44	17.75	17.12	17.32
4104	NYSE	WTRG	Thu, Jul 26, 2007	17.91	18.06	17.20	17.44
4103	NYSE	WTRG	Wed, Jul 25, 2007	18.08	18.12	17.80	18.06
4102	NYSE	WTRG	Tue, Jul 24, 2007	18.16	18.26	17.87	17.89
4101	NYSE	WTRG	Mon, Jul 23, 2007	18.08	18.35	18.02	18.21
4100	NYSE	WTRG	Fri, Jul 20, 2007	18.26	18.32	17.83	17.98
4099	NYSE	WTRG	Thu, Jul 19, 2007	18.24	18.27	18.05	18.26
4098	NYSE	WTRG	Wed, Jul 18, 2007	17.72	18.14	17.72	18.14
4097	NYSE	WTRG	Tue, Jul 17, 2007	17.74	18.19	17.74	17.82
4096	NYSE	WTRG	Mon, Jul 16, 2007	18.10	18.22	17.65	17.68
4095	NYSE	WTRG	Fri, Jul 13, 2007	18.21	18.30	17.96	18.26
4094	NYSE	WTRG	Thu, Jul 12, 2007	17.88	18.21	17.82	18.21
4093	NYSE	WTRG	Wed, Jul 11, 2007	17.80	17.99	17.66	17.70
4092	NYSE	WTRG	Tue, Jul 10, 2007	18.02	18.16	17.79	17.82
4091	NYSE	WTRG	Mon, Jul 9, 2007	18.07	18.16	17.90	18.06
4090	NYSE	WTRG	Fri, Jul 6, 2007	17.95	18.16	17.86	18.02
4089	NYSE	WTRG	Thu, Jul 5, 2007	18.12	18.26	17.86	17.90
4088	NYSE	WTRG	Tue, Jul 3, 2007	18.00	18.16	17.94	18.06
4087	NYSE	WTRG	Mon, Jul 2, 2007	18.00	18.06	17.71	18.06
4086	NYSE	WTRG	Fri, Jun 29, 2007	17.77	18.00	17.62	17.99
4085	NYSE	WTRG	Thu, Jun 28, 2007	17.83	18.00	17.66	17.67
4084	NYSE	WTRG	Wed, Jun 27, 2007	17.46	17.86	17.46	17.78
4083	NYSE	WTRG	Tue, Jun 26, 2007	17.67	18.06	17.46	17.46
4082	NYSE	WTRG	Mon, Jun 25, 2007	17.50	17.69	17.38	17.56
4081	NYSE	WTRG	Fri, Jun 22, 2007	17.68	17.81	17.37	17.38
4080	NYSE	WTRG	Thu, Jun 21, 2007	17.64	17.90	17.62	17.75
4079	NYSE	WTRG	Wed, Jun 20, 2007	18.07	18.20	17.60	17.68
4078	NYSE	WTRG	Tue, Jun 19, 2007	17.74	18.24	17.74	18.06
4077	NYSE	WTRG	Mon, Jun 18, 2007	18.11	18.14	17.74	17.74
4076	NYSE	WTRG	Fri, Jun 15, 2007	17.94	18.30	17.94	18.14
4075	NYSE	WTRG	Thu, Jun 14, 2007	17.76	18.11	17.63	18.08
4074	NYSE	WTRG	Wed, Jun 13, 2007	17.61	17.73	17.45	17.68
4073	NYSE	WTRG	Tue, Jun 12, 2007	17.66	17.78	17.60	17.62
4072	NYSE	WTRG	Mon, Jun 11, 2007	17.59	17.92	17.56	17.76
4071	NYSE	WTRG	Fri, Jun 8, 2007	17.63	17.85	17.54	17.60
4070	NYSE	WTRG	Thu, Jun 7, 2007	18.06	18.10	17.62	17.62
4069	NYSE	WTRG	Wed, Jun 6, 2007	18.26	18.38	17.98	18.08
4068	NYSE	WTRG	Tue, Jun 5, 2007	18.30	18.43	18.25	18.36
4067	NYSE	WTRG	Mon, Jun 4, 2007	18.20	18.41	18.17	18.36
4066	NYSE	WTRG	Fri, Jun 1, 2007	18.41	18.42	18.18	18.21
4065	NYSE	WTRG	Thu, May 31, 2007	18.38	18.47	18.20	18.29
4064	NYSE	WTRG	Wed, May 30, 2007	17.87	18.29	17.79	18.26
4063	NYSE	WTRG	Tue, May 29, 2007	17.95	18.19	17.83	17.93
4062	NYSE	WTRG	Fri, May 25, 2007	17.66	17.99	17.60	17.92
4061	NYSE	WTRG	Thu, May 24, 2007	17.89	17.99	17.61	17.66
4060	NYSE	WTRG	Wed, May 23, 2007	17.98	18.14	17.90	17.93
4059	NYSE	WTRG	Tue, May 22, 2007	17.77	18.21	17.75	17.95
4058	NYSE	WTRG	Mon, May 21, 2007	17.78	17.99	17.71	17.74
4057	NYSE	WTRG	Fri, May 18, 2007	17.68	17.82	17.62	17.80
4056	NYSE	WTRG	Thu, May 17, 2007	17.53	17.86	17.50	17.62
4055	NYSE	WTRG	Wed, May 16, 2007	17.60	17.70	17.50	17.67
4054	NYSE	WTRG	Tue, May 15, 2007	17.89	18.09	17.69	17.69
4053	NYSE	WTRG	Mon, May 14, 2007	17.69	17.91	17.67	17.85
4052	NYSE	WTRG	Fri, May 11, 2007	17.68	18.00	17.68	17.78
4051	NYSE	WTRG	Thu, May 10, 2007	17.95	18.08	17.56	17.69
4050	NYSE	WTRG	Wed, May 9, 2007	17.94	18.11	17.82	17.99
4049	NYSE	WTRG	Tue, May 8, 2007	17.84	18.00	17.82	17.96
4048	NYSE	WTRG	Mon, May 7, 2007	17.70	17.90	17.64	17.83
4047	NYSE	WTRG	Fri, May 4, 2007	17.78	17.87	17.63	17.73
4046	NYSE	WTRG	Thu, May 3, 2007	18.04	18.18	17.67	17.78
4045	NYSE	WTRG	Wed, May 2, 2007	18.18	18.18	17.12	18.04
4044	NYSE	WTRG	Tue, May 1, 2007	17.76	18.80	17.40	17.95
4043	NYSE	WTRG	Mon, Apr 30, 2007	18.23	18.24	17.60	17.69
4042	NYSE	WTRG	Fri, Apr 27, 2007	18.26	18.26	18.12	18.19
4041	NYSE	WTRG	Thu, Apr 26, 2007	18.22	18.31	18.09	18.30
4040	NYSE	WTRG	Wed, Apr 25, 2007	18.27	18.31	18.05	18.26
4039	NYSE	WTRG	Tue, Apr 24, 2007	18.39	18.39	18.00	18.22
4038	NYSE	WTRG	Mon, Apr 23, 2007	18.18	18.52	18.07	18.32
4037	NYSE	WTRG	Fri, Apr 20, 2007	18.59	18.59	18.15	18.22
4036	NYSE	WTRG	Thu, Apr 19, 2007	18.09	18.58	18.09	18.57
4035	NYSE	WTRG	Wed, Apr 18, 2007	18.66	18.76	18.56	18.64
4034	NYSE	WTRG	Tue, Apr 17, 2007	18.66	18.73	18.50	18.70
4033	NYSE	WTRG	Mon, Apr 16, 2007	18.39	18.68	18.39	18.67
4032	NYSE	WTRG	Fri, Apr 13, 2007	18.26	18.40	18.22	18.34
4031	NYSE	WTRG	Thu, Apr 12, 2007	18.16	18.26	18.00	18.22
4030	NYSE	WTRG	Wed, Apr 11, 2007	18.25	18.30	18.10	18.22
4029	NYSE	WTRG	Tue, Apr 10, 2007	18.24	18.34	18.16	18.22
4028	NYSE	WTRG	Mon, Apr 9, 2007	18.09	18.34	18.05	18.27
4027	NYSE	WTRG	Thu, Apr 5, 2007	18.35	18.37	18.04	18.13
4026	NYSE	WTRG	Wed, Apr 4, 2007	18.14	18.44	18.04	18.31
4025	NYSE	WTRG	Tue, Apr 3, 2007	18.16	18.28	18.10	18.10
4024	NYSE	WTRG	Mon, Apr 2, 2007	18.00	18.16	17.93	18.12
4023	NYSE	WTRG	Fri, Mar 30, 2007	17.90	18.05	17.70	17.96
4022	NYSE	WTRG	Thu, Mar 29, 2007	18.04	18.06	17.74	17.85
4021	NYSE	WTRG	Wed, Mar 28, 2007	18.02	18.11	17.84	17.92
4020	NYSE	WTRG	Tue, Mar 27, 2007	18.25	18.27	18.02	18.05
4019	NYSE	WTRG	Mon, Mar 26, 2007	18.10	18.32	17.95	18.32
4018	NYSE	WTRG	Fri, Mar 23, 2007	18.41	18.47	18.00	18.06
4017	NYSE	WTRG	Thu, Mar 22, 2007	18.18	18.45	18.06	18.34
4016	NYSE	WTRG	Wed, Mar 21, 2007	18.03	18.24	17.81	18.20
4015	NYSE	WTRG	Tue, Mar 20, 2007	17.69	18.03	17.68	18.03
4014	NYSE	WTRG	Mon, Mar 19, 2007	17.50	17.75	17.46	17.68
4013	NYSE	WTRG	Fri, Mar 16, 2007	17.50	17.55	17.34	17.43
4012	NYSE	WTRG	Thu, Mar 15, 2007	17.36	17.57	17.35	17.50
4011	NYSE	WTRG	Wed, Mar 14, 2007	17.28	17.62	17.11	17.35
4010	NYSE	WTRG	Tue, Mar 13, 2007	17.72	17.74	17.20	17.24
4009	NYSE	WTRG	Mon, Mar 12, 2007	17.38	17.95	17.23	17.79
4008	NYSE	WTRG	Fri, Mar 9, 2007	17.48	17.60	17.29	17.35
4007	NYSE	WTRG	Thu, Mar 8, 2007	17.68	17.69	17.34	17.38
4006	NYSE	WTRG	Wed, Mar 7, 2007	17.33	17.58	17.21	17.56
4005	NYSE	WTRG	Tue, Mar 6, 2007	17.21	17.34	16.98	17.31
4004	NYSE	WTRG	Mon, Mar 5, 2007	17.15	17.44	16.40	17.18
4003	NYSE	WTRG	Fri, Mar 2, 2007	17.93	17.93	17.36	17.37
4002	NYSE	WTRG	Thu, Mar 1, 2007	18.03	18.15	17.46	17.95
4001	NYSE	WTRG	Wed, Feb 28, 2007	18.88	19.00	18.21	18.22
4000	NYSE	WTRG	Tue, Feb 27, 2007	19.15	19.20	18.28	18.50
3999	NYSE	WTRG	Mon, Feb 26, 2007	18.98	19.22	18.78	19.18
3998	NYSE	WTRG	Fri, Feb 23, 2007	18.65	18.88	18.52	18.86
3997	NYSE	WTRG	Thu, Feb 22, 2007	18.86	18.87	18.53	18.61
3996	NYSE	WTRG	Wed, Feb 21, 2007	18.80	18.89	18.67	18.86
3995	NYSE	WTRG	Tue, Feb 20, 2007	18.42	18.94	18.38	18.88
3994	NYSE	WTRG	Fri, Feb 16, 2007	18.38	18.62	18.29	18.47
3993	NYSE	WTRG	Thu, Feb 15, 2007	18.45	18.79	18.28	18.46
3992	NYSE	WTRG	Wed, Feb 14, 2007	18.66	18.86	18.41	18.44
3991	NYSE	WTRG	Tue, Feb 13, 2007	18.62	18.76	18.49	18.58
3990	NYSE	WTRG	Mon, Feb 12, 2007	18.40	18.64	18.28	18.54
3989	NYSE	WTRG	Fri, Feb 9, 2007	18.39	18.54	18.24	18.32
3988	NYSE	WTRG	Thu, Feb 8, 2007	18.48	18.52	18.38	18.43
3987	NYSE	WTRG	Wed, Feb 7, 2007	18.27	18.44	18.24	18.43
3986	NYSE	WTRG	Tue, Feb 6, 2007	18.38	18.40	18.10	18.23
3985	NYSE	WTRG	Mon, Feb 5, 2007	18.33	18.39	18.24	18.37
3984	NYSE	WTRG	Fri, Feb 2, 2007	17.99	18.39	17.96	18.25
3983	NYSE	WTRG	Thu, Feb 1, 2007	17.86	18.15	17.80	18.01
3982	NYSE	WTRG	Wed, Jan 31, 2007	17.89	17.92	17.70	17.77
3981	NYSE	WTRG	Tue, Jan 30, 2007	17.95	17.97	17.79	17.94
3980	NYSE	WTRG	Mon, Jan 29, 2007	17.77	17.98	17.76	17.91
3979	NYSE	WTRG	Fri, Jan 26, 2007	17.78	17.87	17.66	17.84
3978	NYSE	WTRG	Thu, Jan 25, 2007	17.83	17.86	17.69	17.78
3977	NYSE	WTRG	Wed, Jan 24, 2007	18.00	18.11	17.64	17.82
3976	NYSE	WTRG	Tue, Jan 23, 2007	17.84	18.06	17.80	17.98
3975	NYSE	WTRG	Mon, Jan 22, 2007	17.72	17.94	17.68	17.85
3974	NYSE	WTRG	Fri, Jan 19, 2007	17.81	17.92	17.68	17.78
3973	NYSE	WTRG	Thu, Jan 18, 2007	18.39	18.49	17.85	17.87
3972	NYSE	WTRG	Wed, Jan 17, 2007	18.05	18.34	18.05	18.20
3971	NYSE	WTRG	Tue, Jan 16, 2007	17.79	18.20	17.79	18.07
3970	NYSE	WTRG	Fri, Jan 12, 2007	17.67	17.82	17.64	17.74
3969	NYSE	WTRG	Thu, Jan 11, 2007	17.80	17.94	17.62	17.63
3968	NYSE	WTRG	Wed, Jan 10, 2007	17.72	17.81	17.60	17.80
3967	NYSE	WTRG	Tue, Jan 9, 2007	17.93	17.98	17.78	17.86
3966	NYSE	WTRG	Mon, Jan 8, 2007	18.01	18.19	17.91	17.95
3965	NYSE	WTRG	Fri, Jan 5, 2007	18.61	18.61	18.00	18.06
3964	NYSE	WTRG	Thu, Jan 4, 2007	17.88	18.24	17.83	18.08
3963	NYSE	WTRG	Wed, Jan 3, 2007	18.21	18.46	17.90	18.01
3962	NYSE	WTRG	Fri, Dec 29, 2006	18.42	18.50	18.20	18.22
3961	NYSE	WTRG	Thu, Dec 28, 2006	18.61	18.68	18.23	18.46
3960	NYSE	WTRG	Wed, Dec 27, 2006	18.42	18.59	18.30	18.59
3959	NYSE	WTRG	Tue, Dec 26, 2006	18.29	18.39	18.26	18.36
3958	NYSE	WTRG	Fri, Dec 22, 2006	18.22	18.40	18.02	18.38
3957	NYSE	WTRG	Thu, Dec 21, 2006	18.54	18.62	18.10	18.18
3956	NYSE	WTRG	Wed, Dec 20, 2006	18.35	18.70	18.21	18.58
3955	NYSE	WTRG	Tue, Dec 19, 2006	18.34	18.48	18.13	18.42
3954	NYSE	WTRG	Mon, Dec 18, 2006	18.95	19.06	18.38	18.47
3953	NYSE	WTRG	Fri, Dec 15, 2006	19.17	19.20	18.84	18.98
3952	NYSE	WTRG	Thu, Dec 14, 2006	19.14	19.34	18.92	19.17
3951	NYSE	WTRG	Wed, Dec 13, 2006	19.31	19.37	19.14	19.15
3950	NYSE	WTRG	Tue, Dec 12, 2006	19.32	19.36	19.10	19.22
3949	NYSE	WTRG	Mon, Dec 11, 2006	19.26	19.36	19.16	19.35
3948	NYSE	WTRG	Fri, Dec 8, 2006	19.31	19.46	19.19	19.29
3947	NYSE	WTRG	Thu, Dec 7, 2006	19.52	19.67	19.30	19.34
3946	NYSE	WTRG	Wed, Dec 6, 2006	19.54	19.87	19.46	19.62
3945	NYSE	WTRG	Tue, Dec 5, 2006	19.28	19.52	19.26	19.51
3944	NYSE	WTRG	Mon, Dec 4, 2006	19.16	19.26	19.04	19.22
3943	NYSE	WTRG	Fri, Dec 1, 2006	19.18	19.27	18.80	19.14
3942	NYSE	WTRG	Thu, Nov 30, 2006	19.26	19.38	19.11	19.13
3941	NYSE	WTRG	Wed, Nov 29, 2006	19.14	19.34	19.06	19.29
3940	NYSE	WTRG	Tue, Nov 28, 2006	19.09	19.13	18.90	19.07
3939	NYSE	WTRG	Mon, Nov 27, 2006	19.45	19.45	18.91	18.98
3938	NYSE	WTRG	Fri, Nov 24, 2006	19.37	19.50	19.27	19.46
3937	NYSE	WTRG	Wed, Nov 22, 2006	19.13	19.44	19.03	19.41
3936	NYSE	WTRG	Tue, Nov 21, 2006	19.21	19.26	19.06	19.18
3935	NYSE	WTRG	Mon, Nov 20, 2006	19.32	19.40	19.00	19.30
3934	NYSE	WTRG	Fri, Nov 17, 2006	19.70	19.71	19.30	19.40
3933	NYSE	WTRG	Thu, Nov 16, 2006	19.54	19.74	19.49	19.70
3932	NYSE	WTRG	Wed, Nov 15, 2006	19.24	19.46	19.24	19.42
3931	NYSE	WTRG	Tue, Nov 14, 2006	19.35	19.42	19.28	19.36
3930	NYSE	WTRG	Mon, Nov 13, 2006	18.95	19.25	18.95	19.25
3929	NYSE	WTRG	Fri, Nov 10, 2006	18.84	19.02	18.76	19.01
3928	NYSE	WTRG	Thu, Nov 9, 2006	18.82	18.92	18.62	18.80
3927	NYSE	WTRG	Wed, Nov 8, 2006	18.41	18.86	18.23	18.80
3926	NYSE	WTRG	Tue, Nov 7, 2006	18.42	18.66	18.42	18.43
3925	NYSE	WTRG	Mon, Nov 6, 2006	18.66	18.66	18.49	18.53
3924	NYSE	WTRG	Fri, Nov 3, 2006	18.70	18.77	18.34	18.57
3923	NYSE	WTRG	Thu, Nov 2, 2006	18.74	18.77	18.44	18.71
3922	NYSE	WTRG	Wed, Nov 1, 2006	19.42	19.62	18.64	18.84
3921	NYSE	WTRG	Tue, Oct 31, 2006	19.89	19.89	19.40	19.40
3920	NYSE	WTRG	Mon, Oct 30, 2006	19.60	19.87	19.59	19.87
3919	NYSE	WTRG	Fri, Oct 27, 2006	19.95	19.95	19.65	19.69
3918	NYSE	WTRG	Thu, Oct 26, 2006	19.42	19.66	19.28	19.64
3917	NYSE	WTRG	Wed, Oct 25, 2006	19.02	19.28	19.01	19.26
3916	NYSE	WTRG	Tue, Oct 24, 2006	18.80	18.99	18.71	18.98
3915	NYSE	WTRG	Mon, Oct 23, 2006	18.81	18.98	18.78	18.90
3914	NYSE	WTRG	Fri, Oct 20, 2006	18.96	19.00	18.75	18.81
3913	NYSE	WTRG	Thu, Oct 19, 2006	18.98	18.98	18.81	18.96
3912	NYSE	WTRG	Wed, Oct 18, 2006	18.88	19.12	18.80	18.98
3911	NYSE	WTRG	Tue, Oct 17, 2006	18.89	18.94	18.65	18.69
3910	NYSE	WTRG	Mon, Oct 16, 2006	18.79	19.10	18.66	18.89
3909	NYSE	WTRG	Fri, Oct 13, 2006	18.32	18.59	18.22	18.32
3908	NYSE	WTRG	Thu, Oct 12, 2006	18.10	18.37	17.93	18.36
3907	NYSE	WTRG	Wed, Oct 11, 2006	17.79	18.13	17.73	18.10
3906	NYSE	WTRG	Tue, Oct 10, 2006	17.83	17.96	17.68	17.92
3905	NYSE	WTRG	Mon, Oct 9, 2006	17.44	17.86	17.37	17.83
3904	NYSE	WTRG	Fri, Oct 6, 2006	17.60	17.67	17.42	17.50
3903	NYSE	WTRG	Thu, Oct 5, 2006	17.48	17.64	17.48	17.61
3902	NYSE	WTRG	Wed, Oct 4, 2006	17.29	17.68	17.23	17.44
3901	NYSE	WTRG	Tue, Oct 3, 2006	17.29	17.52	17.26	17.29
3900	NYSE	WTRG	Mon, Oct 2, 2006	17.51	17.57	17.30	17.39
3899	NYSE	WTRG	Fri, Sep 29, 2006	17.58	17.68	17.29	17.55
3898	NYSE	WTRG	Thu, Sep 28, 2006	17.86	17.94	17.53	17.66
3897	NYSE	WTRG	Wed, Sep 27, 2006	17.44	17.86	17.33	17.82
3896	NYSE	WTRG	Tue, Sep 26, 2006	17.36	17.55	17.34	17.54
3895	NYSE	WTRG	Mon, Sep 25, 2006	17.55	17.55	17.20	17.36
3894	NYSE	WTRG	Fri, Sep 22, 2006	17.46	17.58	17.32	17.54
3893	NYSE	WTRG	Thu, Sep 21, 2006	17.68	17.71	17.33	17.42
3892	NYSE	WTRG	Wed, Sep 20, 2006	17.85	17.86	17.62	17.66
3891	NYSE	WTRG	Tue, Sep 19, 2006	17.83	17.88	17.52	17.74
3890	NYSE	WTRG	Mon, Sep 18, 2006	17.69	17.86	17.52	17.84
3889	NYSE	WTRG	Fri, Sep 15, 2006	17.68	17.71	17.30	17.62
3888	NYSE	WTRG	Thu, Sep 14, 2006	17.69	17.74	17.53	17.59
3887	NYSE	WTRG	Wed, Sep 13, 2006	17.77	17.77	17.57	17.68
3886	NYSE	WTRG	Tue, Sep 12, 2006	17.69	17.82	17.61	17.82
3885	NYSE	WTRG	Mon, Sep 11, 2006	17.67	17.77	17.38	17.62
3884	NYSE	WTRG	Fri, Sep 8, 2006	18.04	18.06	17.76	17.79
3883	NYSE	WTRG	Thu, Sep 7, 2006	18.32	18.33	17.92	17.96
3882	NYSE	WTRG	Wed, Sep 6, 2006	18.53	18.53	18.10	18.42
3881	NYSE	WTRG	Tue, Sep 5, 2006	19.03	19.05	18.53	18.61
3880	NYSE	WTRG	Fri, Sep 1, 2006	19.07	19.14	18.52	18.97
3879	NYSE	WTRG	Thu, Aug 31, 2006	18.25	19.06	17.36	18.95
3878	NYSE	WTRG	Wed, Aug 30, 2006	18.19	18.22	18.04	18.15
3877	NYSE	WTRG	Tue, Aug 29, 2006	18.20	18.25	18.02	18.17
3876	NYSE	WTRG	Mon, Aug 28, 2006	17.99	18.16	17.85	18.14
3875	NYSE	WTRG	Fri, Aug 25, 2006	17.89	18.08	17.84	17.93
3874	NYSE	WTRG	Thu, Aug 24, 2006	17.86	18.24	17.76	17.97
3873	NYSE	WTRG	Wed, Aug 23, 2006	18.20	18.22	17.68	17.77
3872	NYSE	WTRG	Tue, Aug 22, 2006	18.10	18.17	17.77	18.16
3871	NYSE	WTRG	Mon, Aug 21, 2006	18.20	18.20	17.96	18.06
3870	NYSE	WTRG	Fri, Aug 18, 2006	18.22	18.22	18.02	18.20
3869	NYSE	WTRG	Thu, Aug 17, 2006	18.11	18.26	18.03	18.14
3868	NYSE	WTRG	Wed, Aug 16, 2006	18.15	18.16	18.01	18.07
3867	NYSE	WTRG	Tue, Aug 15, 2006	17.97	18.10	17.83	18.09
3866	NYSE	WTRG	Mon, Aug 14, 2006	18.11	18.15	17.77	17.83
3865	NYSE	WTRG	Fri, Aug 11, 2006	18.20	18.26	17.80	17.89
3864	NYSE	WTRG	Thu, Aug 10, 2006	17.62	18.27	17.50	18.20
3863	NYSE	WTRG	Wed, Aug 9, 2006	17.92	18.09	17.65	17.65
3862	NYSE	WTRG	Tue, Aug 8, 2006	18.24	18.28	17.66	17.74
3861	NYSE	WTRG	Mon, Aug 7, 2006	18.48	18.75	18.25	18.41
3860	NYSE	WTRG	Fri, Aug 4, 2006	18.36	18.68	18.30	18.65
3859	NYSE	WTRG	Thu, Aug 3, 2006	18.01	18.20	17.80	18.09
3858	NYSE	WTRG	Wed, Aug 2, 2006	17.48	18.20	17.46	18.01
3857	NYSE	WTRG	Tue, Aug 1, 2006	17.28	17.44	17.20	17.22
3856	NYSE	WTRG	Mon, Jul 31, 2006	17.49	17.60	17.30	17.44
3855	NYSE	WTRG	Fri, Jul 28, 2006	17.42	17.77	17.42	17.57
3854	NYSE	WTRG	Thu, Jul 27, 2006	17.67	17.80	17.34	17.42
3853	NYSE	WTRG	Wed, Jul 26, 2006	17.40	17.48	17.20	17.36
3852	NYSE	WTRG	Tue, Jul 25, 2006	17.57	17.57	17.14	17.40
3851	NYSE	WTRG	Mon, Jul 24, 2006	17.38	17.64	17.31	17.58
3850	NYSE	WTRG	Fri, Jul 21, 2006	17.78	17.78	17.09	17.26
3849	NYSE	WTRG	Thu, Jul 20, 2006	17.88	18.08	17.67	17.74
3848	NYSE	WTRG	Wed, Jul 19, 2006	17.22	17.85	17.21	17.80
3847	NYSE	WTRG	Tue, Jul 18, 2006	17.40	17.54	16.90	17.16
3846	NYSE	WTRG	Mon, Jul 17, 2006	17.60	17.80	17.28	17.31
3845	NYSE	WTRG	Fri, Jul 14, 2006	17.84	17.92	17.60	17.69
3844	NYSE	WTRG	Thu, Jul 13, 2006	17.98	17.98	17.77	17.86
3843	NYSE	WTRG	Wed, Jul 12, 2006	18.12	18.31	18.01	18.06
3842	NYSE	WTRG	Tue, Jul 11, 2006	17.80	18.19	17.80	18.17
3841	NYSE	WTRG	Mon, Jul 10, 2006	18.08	18.22	17.81	17.87
3840	NYSE	WTRG	Fri, Jul 7, 2006	18.00	18.23	17.96	18.02
3839	NYSE	WTRG	Thu, Jul 6, 2006	18.10	18.25	17.96	18.04
3838	NYSE	WTRG	Wed, Jul 5, 2006	18.54	18.54	17.91	18.04
3837	NYSE	WTRG	Mon, Jul 3, 2006	18.22	18.54	18.16	18.54
3836	NYSE	WTRG	Fri, Jun 30, 2006	18.02	18.24	17.95	18.23
3835	NYSE	WTRG	Thu, Jun 29, 2006	18.02	18.16	17.59	18.02
3834	NYSE	WTRG	Wed, Jun 28, 2006	18.22	18.27	17.78	17.95
3833	NYSE	WTRG	Tue, Jun 27, 2006	18.05	18.20	17.80	17.96
3832	NYSE	WTRG	Mon, Jun 26, 2006	17.84	18.19	17.78	17.94
3831	NYSE	WTRG	Fri, Jun 23, 2006	17.60	17.84	17.26	17.74
3830	NYSE	WTRG	Thu, Jun 22, 2006	17.62	17.70	17.40	17.60
3829	NYSE	WTRG	Wed, Jun 21, 2006	17.51	17.68	17.42	17.64
3828	NYSE	WTRG	Tue, Jun 20, 2006	17.42	17.58	17.21	17.48
3827	NYSE	WTRG	Mon, Jun 19, 2006	17.61	17.84	17.17	17.40
3826	NYSE	WTRG	Fri, Jun 16, 2006	17.26	17.32	16.92	17.03
3825	NYSE	WTRG	Thu, Jun 15, 2006	16.65	17.30	16.54	17.18
3824	NYSE	WTRG	Wed, Jun 14, 2006	16.46	16.61	16.10	16.49
3823	NYSE	WTRG	Tue, Jun 13, 2006	17.04	17.12	16.42	16.54
3822	NYSE	WTRG	Mon, Jun 12, 2006	17.58	17.58	17.10	17.12
3821	NYSE	WTRG	Fri, Jun 9, 2006	17.72	17.74	17.36	17.53
3820	NYSE	WTRG	Thu, Jun 8, 2006	17.88	17.93	17.00	17.60
3819	NYSE	WTRG	Wed, Jun 7, 2006	17.99	18.14	17.66	17.85
3818	NYSE	WTRG	Tue, Jun 6, 2006	18.20	18.24	17.66	18.08
3817	NYSE	WTRG	Mon, Jun 5, 2006	18.70	18.73	18.15	18.20
3816	NYSE	WTRG	Fri, Jun 2, 2006	18.59	18.78	18.43	18.78
3815	NYSE	WTRG	Thu, Jun 1, 2006	18.90	18.90	18.17	18.51
3814	NYSE	WTRG	Wed, May 31, 2006	18.70	18.82	18.36	18.77
3813	NYSE	WTRG	Tue, May 30, 2006	18.38	18.66	18.25	18.52
3812	NYSE	WTRG	Fri, May 26, 2006	18.16	18.44	18.03	18.38
3811	NYSE	WTRG	Thu, May 25, 2006	17.76	18.14	17.70	18.13
3810	NYSE	WTRG	Wed, May 24, 2006	17.13	17.78	17.12	17.69
3809	NYSE	WTRG	Tue, May 23, 2006	17.98	17.99	17.34	17.35
3808	NYSE	WTRG	Mon, May 22, 2006	17.84	17.99	17.55	17.82
3807	NYSE	WTRG	Fri, May 19, 2006	18.09	18.20	17.64	18.02
3806	NYSE	WTRG	Thu, May 18, 2006	17.72	18.16	17.72	18.02
3805	NYSE	WTRG	Wed, May 17, 2006	18.08	18.24	17.63	17.64
3804	NYSE	WTRG	Tue, May 16, 2006	18.00	18.62	17.95	18.13
3803	NYSE	WTRG	Mon, May 15, 2006	17.68	17.73	17.20	17.54
3802	NYSE	WTRG	Fri, May 12, 2006	18.24	18.36	17.95	18.03
3801	NYSE	WTRG	Thu, May 11, 2006	18.55	18.77	18.22	18.45
3800	NYSE	WTRG	Wed, May 10, 2006	18.40	18.58	18.36	18.42
3799	NYSE	WTRG	Tue, May 9, 2006	18.35	18.56	18.32	18.44
3798	NYSE	WTRG	Mon, May 8, 2006	18.50	18.58	18.30	18.44
3797	NYSE	WTRG	Fri, May 5, 2006	18.21	18.68	18.21	18.58
3796	NYSE	WTRG	Thu, May 4, 2006	18.62	18.84	18.11	18.23
3795	NYSE	WTRG	Wed, May 3, 2006	18.72	18.87	18.61	18.74
3794	NYSE	WTRG	Tue, May 2, 2006	18.81	19.16	18.78	18.88
3793	NYSE	WTRG	Mon, May 1, 2006	19.22	19.35	18.80	18.88
3792	NYSE	WTRG	Fri, Apr 28, 2006	18.86	19.29	18.84	19.12
3791	NYSE	WTRG	Thu, Apr 27, 2006	19.06	19.35	18.80	19.06
3790	NYSE	WTRG	Wed, Apr 26, 2006	19.26	19.47	19.04	19.20
3789	NYSE	WTRG	Tue, Apr 25, 2006	19.41	19.58	19.00	19.27
3788	NYSE	WTRG	Mon, Apr 24, 2006	20.28	20.32	19.36	19.41
3787	NYSE	WTRG	Fri, Apr 21, 2006	20.70	20.78	20.34	20.52
3786	NYSE	WTRG	Thu, Apr 20, 2006	20.47	20.72	20.32	20.70
3785	NYSE	WTRG	Wed, Apr 19, 2006	21.02	21.14	20.32	20.50
3784	NYSE	WTRG	Tue, Apr 18, 2006	20.65	21.10	20.62	21.03
3783	NYSE	WTRG	Mon, Apr 17, 2006	20.57	20.75	20.30	20.50
3782	NYSE	WTRG	Thu, Apr 13, 2006	20.66	20.70	20.48	20.59
3781	NYSE	WTRG	Wed, Apr 12, 2006	20.50	20.73	20.42	20.63
3780	NYSE	WTRG	Tue, Apr 11, 2006	21.01	21.12	20.24	20.52
3779	NYSE	WTRG	Mon, Apr 10, 2006	21.33	21.42	20.96	21.09
3778	NYSE	WTRG	Fri, Apr 7, 2006	21.82	21.90	21.26	21.33
3777	NYSE	WTRG	Thu, Apr 6, 2006	21.86	21.86	21.66	21.82
3776	NYSE	WTRG	Wed, Apr 5, 2006	21.99	22.00	21.68	21.96
3775	NYSE	WTRG	Tue, Apr 4, 2006	22.13	22.13	21.81	21.87
3774	NYSE	WTRG	Mon, Apr 3, 2006	22.26	22.26	21.88	22.13
3773	NYSE	WTRG	Fri, Mar 31, 2006	22.14	22.30	22.00	22.26
3772	NYSE	WTRG	Thu, Mar 30, 2006	21.77	22.12	21.77	22.08
3771	NYSE	WTRG	Wed, Mar 29, 2006	21.68	21.98	21.65	21.73
3770	NYSE	WTRG	Tue, Mar 28, 2006	21.98	21.98	21.62	21.70
3769	NYSE	WTRG	Mon, Mar 27, 2006	22.27	22.44	21.96	21.98
3768	NYSE	WTRG	Fri, Mar 24, 2006	22.23	22.40	22.16	22.33
3767	NYSE	WTRG	Thu, Mar 23, 2006	22.08	22.23	21.97	22.15
3766	NYSE	WTRG	Wed, Mar 22, 2006	21.80	22.10	21.72	21.98
3765	NYSE	WTRG	Tue, Mar 21, 2006	22.10	22.21	21.81	21.92
3764	NYSE	WTRG	Mon, Mar 20, 2006	22.36	22.38	22.00	22.19
3763	NYSE	WTRG	Fri, Mar 17, 2006	22.14	22.29	21.94	22.17
3762	NYSE	WTRG	Thu, Mar 16, 2006	22.00	22.30	21.84	22.14
3761	NYSE	WTRG	Wed, Mar 15, 2006	21.82	22.06	21.62	21.99
3760	NYSE	WTRG	Tue, Mar 14, 2006	21.88	21.98	21.61	21.82
3759	NYSE	WTRG	Mon, Mar 13, 2006	22.09	22.17	21.45	21.78
3758	NYSE	WTRG	Fri, Mar 10, 2006	21.92	22.06	21.65	22.06
3757	NYSE	WTRG	Thu, Mar 9, 2006	22.80	22.80	21.20	21.90
3756	NYSE	WTRG	Wed, Mar 8, 2006	23.50	23.64	22.90	23.45
3755	NYSE	WTRG	Tue, Mar 7, 2006	23.52	23.77	23.37	23.61
3754	NYSE	WTRG	Mon, Mar 6, 2006	23.56	23.78	23.36	23.62
3753	NYSE	WTRG	Fri, Mar 3, 2006	23.33	23.63	23.33	23.54
3752	NYSE	WTRG	Thu, Mar 2, 2006	23.63	23.66	23.48	23.63
3751	NYSE	WTRG	Wed, Mar 1, 2006	23.05	23.76	23.01	23.67
3750	NYSE	WTRG	Tue, Feb 28, 2006	23.67	23.68	22.95	22.99
3749	NYSE	WTRG	Mon, Feb 27, 2006	23.17	23.83	23.12	23.67
3748	NYSE	WTRG	Fri, Feb 24, 2006	22.98	23.16	22.81	23.10
3747	NYSE	WTRG	Thu, Feb 23, 2006	23.12	23.13	22.87	22.88
3746	NYSE	WTRG	Wed, Feb 22, 2006	22.62	23.04	22.57	22.99
3745	NYSE	WTRG	Tue, Feb 21, 2006	22.33	22.62	22.32	22.57
3744	NYSE	WTRG	Fri, Feb 17, 2006	22.18	22.48	22.12	22.30
3743	NYSE	WTRG	Thu, Feb 16, 2006	22.18	22.51	22.16	22.22
3742	NYSE	WTRG	Wed, Feb 15, 2006	21.89	22.20	21.70	22.17
3741	NYSE	WTRG	Tue, Feb 14, 2006	21.68	22.13	21.62	21.89
3740	NYSE	WTRG	Mon, Feb 13, 2006	21.85	21.98	21.62	21.82
3739	NYSE	WTRG	Fri, Feb 10, 2006	22.00	22.23	21.71	21.94
3738	NYSE	WTRG	Thu, Feb 9, 2006	22.38	22.50	22.03	22.07
3737	NYSE	WTRG	Wed, Feb 8, 2006	22.28	22.36	22.10	22.35
3736	NYSE	WTRG	Tue, Feb 7, 2006	22.52	22.64	22.20	22.34
3735	NYSE	WTRG	Mon, Feb 6, 2006	22.10	22.57	22.08	22.53
3734	NYSE	WTRG	Fri, Feb 3, 2006	22.50	22.64	22.05	22.06
3733	NYSE	WTRG	Thu, Feb 2, 2006	22.88	22.93	22.50	22.70
3732	NYSE	WTRG	Wed, Feb 1, 2006	22.50	22.96	22.47	22.95
3731	NYSE	WTRG	Tue, Jan 31, 2006	22.42	22.70	22.32	22.53
3730	NYSE	WTRG	Mon, Jan 30, 2006	22.62	22.94	22.59	22.61
3729	NYSE	WTRG	Fri, Jan 27, 2006	22.52	22.93	22.45	22.65
3728	NYSE	WTRG	Thu, Jan 26, 2006	22.29	22.52	22.26	22.46
3727	NYSE	WTRG	Wed, Jan 25, 2006	22.60	22.60	22.11	22.26
3726	NYSE	WTRG	Tue, Jan 24, 2006	22.34	22.68	22.22	22.62
3725	NYSE	WTRG	Mon, Jan 23, 2006	22.40	22.54	22.18	22.23
3724	NYSE	WTRG	Fri, Jan 20, 2006	22.62	23.09	22.36	22.36
3723	NYSE	WTRG	Thu, Jan 19, 2006	22.33	22.62	22.14	22.62
3722	NYSE	WTRG	Wed, Jan 18, 2006	22.19	22.35	22.03	22.33
3721	NYSE	WTRG	Tue, Jan 17, 2006	22.40	22.66	22.21	22.28
3720	NYSE	WTRG	Fri, Jan 13, 2006	22.46	22.70	22.42	22.66
3719	NYSE	WTRG	Thu, Jan 12, 2006	22.16	22.91	22.10	22.42
3718	NYSE	WTRG	Wed, Jan 11, 2006	22.48	22.57	22.08	22.16
3717	NYSE	WTRG	Tue, Jan 10, 2006	22.42	22.63	22.40	22.42
3716	NYSE	WTRG	Mon, Jan 9, 2006	22.42	22.64	22.37	22.50
3715	NYSE	WTRG	Fri, Jan 6, 2006	22.44	22.49	22.24	22.44
3714	NYSE	WTRG	Thu, Jan 5, 2006	22.16	22.40	22.03	22.31
3713	NYSE	WTRG	Wed, Jan 4, 2006	22.04	22.27	21.90	22.15
3712	NYSE	WTRG	Tue, Jan 3, 2006	21.84	22.14	21.46	22.05
3711	NYSE	WTRG	Fri, Dec 30, 2005	21.46	22.00	21.12	21.84
3710	NYSE	WTRG	Thu, Dec 29, 2005	21.66	21.82	21.54	21.55
3709	NYSE	WTRG	Wed, Dec 28, 2005	21.41	21.67	21.00	21.63
3708	NYSE	WTRG	Tue, Dec 27, 2005	22.11	22.11	21.42	21.42
3707	NYSE	WTRG	Fri, Dec 23, 2005	21.84	22.00	21.78	21.87
3706	NYSE	WTRG	Thu, Dec 22, 2005	21.70	21.77	21.50	21.74
3705	NYSE	WTRG	Wed, Dec 21, 2005	21.92	21.93	21.58	21.68
3704	NYSE	WTRG	Tue, Dec 20, 2005	22.03	22.08	21.76	21.89
3703	NYSE	WTRG	Mon, Dec 19, 2005	22.24	22.32	21.88	21.99
3702	NYSE	WTRG	Fri, Dec 16, 2005	22.52	22.60	22.15	22.21
3701	NYSE	WTRG	Thu, Dec 15, 2005	22.56	22.58	22.19	22.47
3700	NYSE	WTRG	Wed, Dec 14, 2005	22.46	22.85	22.46	22.66
3699	NYSE	WTRG	Tue, Dec 13, 2005	22.30	22.63	22.30	22.42
3698	NYSE	WTRG	Mon, Dec 12, 2005	22.68	22.72	22.17	22.29
3697	NYSE	WTRG	Fri, Dec 9, 2005	22.39	22.50	22.24	22.40
3696	NYSE	WTRG	Thu, Dec 8, 2005	22.51	22.52	22.20	22.33
3695	NYSE	WTRG	Wed, Dec 7, 2005	22.58	22.76	22.24	22.52
3694	NYSE	WTRG	Tue, Dec 6, 2005	22.86	22.99	22.62	22.74
3693	NYSE	WTRG	Mon, Dec 5, 2005	23.02	23.20	22.62	22.74
3692	NYSE	WTRG	Fri, Dec 2, 2005	22.83	23.00	22.50	23.00
3691	NYSE	WTRG	Thu, Dec 1, 2005	22.26	22.76	22.26	22.75
3690	NYSE	WTRG	Wed, Nov 30, 2005	22.44	22.53	22.06	22.19
3689	NYSE	WTRG	Tue, Nov 29, 2005	22.08	22.50	22.08	22.44
3688	NYSE	WTRG	Mon, Nov 28, 2005	22.10	22.28	21.91	22.08
3687	NYSE	WTRG	Fri, Nov 25, 2005	21.57	21.80	21.48	21.75
3686	NYSE	WTRG	Wed, Nov 23, 2005	21.51	21.71	21.31	21.50
3685	NYSE	WTRG	Tue, Nov 22, 2005	21.27	21.60	21.16	21.54
3684	NYSE	WTRG	Mon, Nov 21, 2005	21.17	21.36	21.11	21.36
3683	NYSE	WTRG	Fri, Nov 18, 2005	21.30	21.54	21.03	21.15
3682	NYSE	WTRG	Thu, Nov 17, 2005	20.69	21.28	20.65	21.20
3681	NYSE	WTRG	Wed, Nov 16, 2005	20.76	20.79	20.10	20.57
3680	NYSE	WTRG	Tue, Nov 15, 2005	20.28	20.34	19.90	20.14
3679	NYSE	WTRG	Mon, Nov 14, 2005	20.52	20.54	20.21	20.34
3678	NYSE	WTRG	Fri, Nov 11, 2005	20.35	20.55	20.16	20.35
3677	NYSE	WTRG	Thu, Nov 10, 2005	20.54	20.55	19.73	20.35
3676	NYSE	WTRG	Wed, Nov 9, 2005	20.27	20.72	20.08	20.41
3675	NYSE	WTRG	Tue, Nov 8, 2005	20.17	20.46	19.85	20.27
3674	NYSE	WTRG	Mon, Nov 7, 2005	20.20	20.33	19.97	20.27
3673	NYSE	WTRG	Fri, Nov 4, 2005	20.47	20.55	20.11	20.16
3672	NYSE	WTRG	Thu, Nov 3, 2005	20.46	20.62	20.28	20.40
3671	NYSE	WTRG	Wed, Nov 2, 2005	19.86	20.25	19.81	20.25
3670	NYSE	WTRG	Tue, Nov 1, 2005	20.33	20.33	19.76	19.86
3669	NYSE	WTRG	Mon, Oct 31, 2005	19.95	20.43	19.91	20.33
3668	NYSE	WTRG	Fri, Oct 28, 2005	19.35	19.80	19.27	19.75
3667	NYSE	WTRG	Thu, Oct 27, 2005	19.44	19.77	19.21	19.22
3666	NYSE	WTRG	Wed, Oct 26, 2005	19.89	20.13	19.40	19.44
3665	NYSE	WTRG	Tue, Oct 25, 2005	19.19	19.84	18.95	19.70
3664	NYSE	WTRG	Mon, Oct 24, 2005	18.87	19.19	18.66	19.19
3663	NYSE	WTRG	Fri, Oct 21, 2005	18.51	18.86	18.30	18.56
3662	NYSE	WTRG	Thu, Oct 20, 2005	19.04	19.11	18.40	18.59
3661	NYSE	WTRG	Wed, Oct 19, 2005	19.06	19.12	18.67	19.02
3660	NYSE	WTRG	Tue, Oct 18, 2005	19.23	19.38	18.96	19.07
3659	NYSE	WTRG	Mon, Oct 17, 2005	19.38	19.47	19.08	19.19
3658	NYSE	WTRG	Fri, Oct 14, 2005	19.47	19.57	19.02	19.35
3657	NYSE	WTRG	Thu, Oct 13, 2005	19.44	19.52	18.75	19.25
3656	NYSE	WTRG	Wed, Oct 12, 2005	20.30	20.47	18.56	19.42
3655	NYSE	WTRG	Tue, Oct 11, 2005	21.50	21.60	20.71	20.72
3654	NYSE	WTRG	Mon, Oct 10, 2005	22.02	22.02	21.22	21.32
3653	NYSE	WTRG	Fri, Oct 7, 2005	21.51	22.00	21.46	21.82
3652	NYSE	WTRG	Thu, Oct 6, 2005	21.52	21.86	21.05	21.45
3651	NYSE	WTRG	Wed, Oct 5, 2005	22.81	22.85	21.61	21.66
3650	NYSE	WTRG	Tue, Oct 4, 2005	23.24	23.38	22.82	22.82
3649	NYSE	WTRG	Mon, Oct 3, 2005	22.95	23.34	22.95	23.17
3648	NYSE	WTRG	Fri, Sep 30, 2005	22.68	22.91	22.63	22.81
3647	NYSE	WTRG	Thu, Sep 29, 2005	22.19	22.60	21.99	22.51
3646	NYSE	WTRG	Wed, Sep 28, 2005	22.15	22.25	21.91	22.17
3645	NYSE	WTRG	Tue, Sep 27, 2005	22.10	22.19	21.86	22.05
3644	NYSE	WTRG	Mon, Sep 26, 2005	22.18	22.18	21.60	21.92
3643	NYSE	WTRG	Fri, Sep 23, 2005	21.66	21.89	21.47	21.70
3642	NYSE	WTRG	Thu, Sep 22, 2005	21.39	21.67	21.04	21.66
3641	NYSE	WTRG	Wed, Sep 21, 2005	21.79	21.79	21.30	21.42
3640	NYSE	WTRG	Tue, Sep 20, 2005	21.83	22.18	21.71	21.79
3639	NYSE	WTRG	Mon, Sep 19, 2005	21.92	22.05	21.60	21.78
3638	NYSE	WTRG	Fri, Sep 16, 2005	21.92	22.30	21.68	21.90
3637	NYSE	WTRG	Thu, Sep 15, 2005	22.11	22.38	21.68	21.85
3636	NYSE	WTRG	Wed, Sep 14, 2005	22.18	22.34	21.96	22.19
3635	NYSE	WTRG	Tue, Sep 13, 2005	22.36	22.39	21.93	22.06
3634	NYSE	WTRG	Mon, Sep 12, 2005	22.65	22.70	22.34	22.45
3633	NYSE	WTRG	Fri, Sep 9, 2005	22.40	23.32	21.90	22.54
3632	NYSE	WTRG	Thu, Sep 8, 2005	21.72	22.21	21.64	21.93
3631	NYSE	WTRG	Wed, Sep 7, 2005	21.40	21.49	21.21	21.43
3630	NYSE	WTRG	Tue, Sep 6, 2005	21.02	21.50	21.02	21.28
3629	NYSE	WTRG	Fri, Sep 2, 2005	21.44	21.80	20.97	21.00
3628	NYSE	WTRG	Thu, Sep 1, 2005	20.70	21.26	20.56	21.23
3627	NYSE	WTRG	Wed, Aug 31, 2005	19.91	20.56	19.81	20.56
3626	NYSE	WTRG	Tue, Aug 30, 2005	19.99	20.05	19.80	19.91
3625	NYSE	WTRG	Mon, Aug 29, 2005	20.05	20.08	19.02	19.98
3624	NYSE	WTRG	Fri, Aug 26, 2005	20.34	20.34	20.03	20.05
3623	NYSE	WTRG	Thu, Aug 25, 2005	20.37	20.37	20.10	20.27
3622	NYSE	WTRG	Wed, Aug 24, 2005	20.13	20.54	20.12	20.19
3621	NYSE	WTRG	Tue, Aug 23, 2005	20.39	20.39	19.97	20.10
3620	NYSE	WTRG	Mon, Aug 22, 2005	20.43	20.60	20.21	20.40
3619	NYSE	WTRG	Fri, Aug 19, 2005	20.28	20.54	20.05	20.18
3618	NYSE	WTRG	Thu, Aug 18, 2005	20.40	20.56	20.04	20.30
3617	NYSE	WTRG	Wed, Aug 17, 2005	20.10	20.42	20.02	20.39
3616	NYSE	WTRG	Tue, Aug 16, 2005	20.69	20.69	19.97	20.10
3615	NYSE	WTRG	Mon, Aug 15, 2005	21.30	21.51	20.71	20.76
3614	NYSE	WTRG	Fri, Aug 12, 2005	20.22	21.28	20.16	21.21
3613	NYSE	WTRG	Thu, Aug 11, 2005	19.87	20.29	19.87	20.14
3612	NYSE	WTRG	Wed, Aug 10, 2005	20.06	20.25	19.65	19.85
3611	NYSE	WTRG	Tue, Aug 9, 2005	19.86	19.94	19.57	19.87
3610	NYSE	WTRG	Mon, Aug 8, 2005	19.68	19.98	19.60	19.65
3609	NYSE	WTRG	Fri, Aug 5, 2005	20.11	20.11	19.27	19.43
3608	NYSE	WTRG	Thu, Aug 4, 2005	20.41	20.42	19.83	20.11
3607	NYSE	WTRG	Wed, Aug 3, 2005	20.51	20.81	20.04	20.40
3606	NYSE	WTRG	Tue, Aug 2, 2005	19.19	19.51	19.12	19.50
3605	NYSE	WTRG	Mon, Aug 1, 2005	19.31	19.37	18.91	19.14
3604	NYSE	WTRG	Fri, Jul 29, 2005	19.21	19.46	19.08	19.24
3603	NYSE	WTRG	Thu, Jul 28, 2005	19.09	19.25	18.93	19.22
3602	NYSE	WTRG	Wed, Jul 27, 2005	18.96	19.11	18.88	19.03
3601	NYSE	WTRG	Tue, Jul 26, 2005	18.65	18.89	18.65	18.86
3600	NYSE	WTRG	Mon, Jul 25, 2005	18.47	18.68	18.41	18.54
3599	NYSE	WTRG	Fri, Jul 22, 2005	18.11	18.47	18.10	18.47
3598	NYSE	WTRG	Thu, Jul 21, 2005	18.27	18.31	17.87	18.11
3597	NYSE	WTRG	Wed, Jul 20, 2005	18.16	18.29	17.99	18.14
3596	NYSE	WTRG	Tue, Jul 19, 2005	17.98	18.15	17.89	18.10
3595	NYSE	WTRG	Mon, Jul 18, 2005	17.99	18.00	17.78	17.94
3594	NYSE	WTRG	Fri, Jul 15, 2005	17.90	18.06	17.84	17.87
3593	NYSE	WTRG	Thu, Jul 14, 2005	17.96	18.15	17.79	17.90
3592	NYSE	WTRG	Wed, Jul 13, 2005	18.14	18.15	17.99	18.04
3591	NYSE	WTRG	Tue, Jul 12, 2005	18.01	18.07	17.85	18.05
3590	NYSE	WTRG	Mon, Jul 11, 2005	18.01	18.13	17.75	18.00
3589	NYSE	WTRG	Fri, Jul 8, 2005	17.70	18.04	17.62	18.01
3588	NYSE	WTRG	Thu, Jul 7, 2005	17.40	17.78	17.29	17.67
3587	NYSE	WTRG	Wed, Jul 6, 2005	18.00	18.00	17.41	17.42
3586	NYSE	WTRG	Tue, Jul 5, 2005	18.11	18.12	17.86	17.93
3585	NYSE	WTRG	Fri, Jul 1, 2005	18.06	18.17	17.90	18.17
3584	NYSE	WTRG	Thu, Jun 30, 2005	17.78	18.10	17.78	17.84
3583	NYSE	WTRG	Wed, Jun 29, 2005	17.99	18.06	17.77	17.78
3582	NYSE	WTRG	Tue, Jun 28, 2005	17.84	17.99	17.69	17.96
3581	NYSE	WTRG	Mon, Jun 27, 2005	17.40	17.95	17.23	17.69
3580	NYSE	WTRG	Fri, Jun 24, 2005	18.09	18.09	17.11	17.39
3579	NYSE	WTRG	Thu, Jun 23, 2005	18.25	18.25	17.97	18.09
3578	NYSE	WTRG	Wed, Jun 22, 2005	18.36	18.45	18.17	18.25
3577	NYSE	WTRG	Tue, Jun 21, 2005	18.03	18.59	17.95	18.35
3576	NYSE	WTRG	Mon, Jun 20, 2005	18.10	18.14	17.89	17.94
3575	NYSE	WTRG	Fri, Jun 17, 2005	17.94	18.14	17.87	18.10
3574	NYSE	WTRG	Thu, Jun 16, 2005	17.68	17.87	17.61	17.87
3573	NYSE	WTRG	Wed, Jun 15, 2005	17.78	17.81	17.50	17.60
3572	NYSE	WTRG	Tue, Jun 14, 2005	17.67	17.78	17.57	17.71
3571	NYSE	WTRG	Mon, Jun 13, 2005	17.29	17.62	17.10	17.61
3570	NYSE	WTRG	Fri, Jun 10, 2005	17.30	17.48	17.14	17.29
3569	NYSE	WTRG	Thu, Jun 9, 2005	17.11	17.18	16.94	17.17
3568	NYSE	WTRG	Wed, Jun 8, 2005	17.01	17.20	16.99	17.10
3567	NYSE	WTRG	Tue, Jun 7, 2005	16.83	17.07	16.83	16.97
3566	NYSE	WTRG	Mon, Jun 6, 2005	17.13	17.13	16.74	16.77
3565	NYSE	WTRG	Fri, Jun 3, 2005	16.93	17.18	16.79	16.79
3564	NYSE	WTRG	Thu, Jun 2, 2005	16.79	17.06	16.73	16.85
3563	NYSE	WTRG	Wed, Jun 1, 2005	16.43	16.80	16.43	16.80
3562	NYSE	WTRG	Tue, May 31, 2005	16.58	16.65	16.33	16.33
3561	NYSE	WTRG	Fri, May 27, 2005	16.42	16.55	16.36	16.49
3560	NYSE	WTRG	Thu, May 26, 2005	16.32	16.55	16.32	16.37
3559	NYSE	WTRG	Wed, May 25, 2005	16.43	16.47	16.26	16.31
3558	NYSE	WTRG	Tue, May 24, 2005	16.64	16.64	16.39	16.43
3557	NYSE	WTRG	Mon, May 23, 2005	16.35	16.51	16.35	16.51
3556	NYSE	WTRG	Fri, May 20, 2005	16.17	16.27	16.09	16.20
3555	NYSE	WTRG	Thu, May 19, 2005	16.49	16.61	16.24	16.25
3554	NYSE	WTRG	Wed, May 18, 2005	16.29	16.52	16.20	16.44
3553	NYSE	WTRG	Tue, May 17, 2005	16.01	16.34	15.86	16.24
3552	NYSE	WTRG	Mon, May 16, 2005	15.60	16.08	15.31	16.06
3551	NYSE	WTRG	Fri, May 13, 2005	16.51	16.51	15.39	15.56
3550	NYSE	WTRG	Thu, May 12, 2005	16.79	16.80	16.63	16.75
3549	NYSE	WTRG	Wed, May 11, 2005	16.62	16.74	16.41	16.70
3548	NYSE	WTRG	Tue, May 10, 2005	16.52	16.63	16.41	16.52
3547	NYSE	WTRG	Mon, May 9, 2005	16.56	16.63	16.28	16.50
3546	NYSE	WTRG	Fri, May 6, 2005	16.16	16.61	16.16	16.47
3545	NYSE	WTRG	Thu, May 5, 2005	16.42	16.42	15.92	16.13
3544	NYSE	WTRG	Wed, May 4, 2005	16.35	16.42	16.15	16.29
3543	NYSE	WTRG	Tue, May 3, 2005	16.21	16.46	16.08	16.37
3542	NYSE	WTRG	Mon, May 2, 2005	15.96	16.31	15.96	16.25
3541	NYSE	WTRG	Fri, Apr 29, 2005	15.95	16.02	15.61	16.02
3540	NYSE	WTRG	Thu, Apr 28, 2005	15.94	15.94	15.60	15.71
3539	NYSE	WTRG	Wed, Apr 27, 2005	15.73	16.01	15.62	15.91
3538	NYSE	WTRG	Tue, Apr 26, 2005	16.33	16.34	15.74	15.82
3537	NYSE	WTRG	Mon, Apr 25, 2005	16.02	16.40	16.00	16.39
3536	NYSE	WTRG	Fri, Apr 22, 2005	16.03	16.16	15.61	16.02
3535	NYSE	WTRG	Thu, Apr 21, 2005	15.69	16.05	15.60	16.01
3534	NYSE	WTRG	Wed, Apr 20, 2005	15.58	15.78	15.41	15.54
3533	NYSE	WTRG	Tue, Apr 19, 2005	15.52	15.70	15.47	15.52
3532	NYSE	WTRG	Mon, Apr 18, 2005	15.74	15.74	15.21	15.45
3531	NYSE	WTRG	Fri, Apr 15, 2005	15.35	16.20	15.35	15.74
3530	NYSE	WTRG	Thu, Apr 14, 2005	16.06	16.11	15.25	15.28
3529	NYSE	WTRG	Wed, Apr 13, 2005	15.73	16.20	15.64	16.14
3528	NYSE	WTRG	Tue, Apr 12, 2005	15.55	15.71	15.42	15.64
3527	NYSE	WTRG	Mon, Apr 11, 2005	15.40	15.49	15.35	15.49
3526	NYSE	WTRG	Fri, Apr 8, 2005	15.13	15.50	15.13	15.40
3525	NYSE	WTRG	Thu, Apr 7, 2005	14.89	15.11	14.87	15.10
3524	NYSE	WTRG	Wed, Apr 6, 2005	14.88	15.06	14.86	14.98
3523	NYSE	WTRG	Tue, Apr 5, 2005	14.77	15.00	14.75	14.88
3522	NYSE	WTRG	Mon, Apr 4, 2005	14.54	14.77	14.42	14.77
3521	NYSE	WTRG	Fri, Apr 1, 2005	14.64	14.74	14.45	14.52
3520	NYSE	WTRG	Thu, Mar 31, 2005	14.71	14.79	14.61	14.62
3519	NYSE	WTRG	Wed, Mar 30, 2005	14.44	14.73	14.41	14.71
3518	NYSE	WTRG	Tue, Mar 29, 2005	14.48	14.77	14.41	14.41
3517	NYSE	WTRG	Mon, Mar 28, 2005	14.20	14.58	14.11	14.52
3516	NYSE	WTRG	Thu, Mar 24, 2005	14.39	14.46	14.23	14.23
3515	NYSE	WTRG	Wed, Mar 23, 2005	14.63	14.65	14.38	14.38
3514	NYSE	WTRG	Tue, Mar 22, 2005	14.67	14.93	14.60	14.63
3513	NYSE	WTRG	Mon, Mar 21, 2005	14.52	14.74	14.42	14.74
3512	NYSE	WTRG	Fri, Mar 18, 2005	14.61	14.75	14.45	14.60
3511	NYSE	WTRG	Thu, Mar 17, 2005	14.97	15.02	14.86	14.91
3510	NYSE	WTRG	Wed, Mar 16, 2005	15.29	15.36	14.88	14.91
3509	NYSE	WTRG	Tue, Mar 15, 2005	15.31	15.44	15.20	15.26
3508	NYSE	WTRG	Mon, Mar 14, 2005	15.05	15.29	15.05	15.19
3507	NYSE	WTRG	Fri, Mar 11, 2005	14.98	15.08	14.92	15.02
3506	NYSE	WTRG	Thu, Mar 10, 2005	15.15	15.28	14.97	15.00
3505	NYSE	WTRG	Wed, Mar 9, 2005	15.38	15.44	15.15	15.21
3504	NYSE	WTRG	Tue, Mar 8, 2005	15.21	15.50	15.15	15.38
3503	NYSE	WTRG	Mon, Mar 7, 2005	15.06	15.30	15.06	15.29
3502	NYSE	WTRG	Fri, Mar 4, 2005	15.11	15.30	15.06	15.26
3501	NYSE	WTRG	Thu, Mar 3, 2005	14.95	15.14	14.95	15.12
3500	NYSE	WTRG	Wed, Mar 2, 2005	15.02	15.07	14.92	14.96
3499	NYSE	WTRG	Tue, Mar 1, 2005	14.90	15.00	14.88	15.00
3498	NYSE	WTRG	Mon, Feb 28, 2005	14.56	14.81	14.52	14.75
3497	NYSE	WTRG	Fri, Feb 25, 2005	14.51	14.59	14.45	14.55
3496	NYSE	WTRG	Thu, Feb 24, 2005	14.49	14.59	14.40	14.59
3495	NYSE	WTRG	Wed, Feb 23, 2005	14.51	14.54	14.40	14.42
3494	NYSE	WTRG	Tue, Feb 22, 2005	14.74	14.75	14.40	14.40
3493	NYSE	WTRG	Fri, Feb 18, 2005	15.00	15.06	14.80	14.98
3492	NYSE	WTRG	Thu, Feb 17, 2005	15.18	15.21	14.85	14.90
3491	NYSE	WTRG	Wed, Feb 16, 2005	14.72	14.99	14.72	14.99
3490	NYSE	WTRG	Tue, Feb 15, 2005	14.86	14.92	14.65	14.71
3489	NYSE	WTRG	Mon, Feb 14, 2005	14.67	14.70	14.35	14.70
3488	NYSE	WTRG	Fri, Feb 11, 2005	14.59	14.72	14.45	14.66
3487	NYSE	WTRG	Thu, Feb 10, 2005	14.69	14.70	14.51	14.59
3486	NYSE	WTRG	Wed, Feb 9, 2005	14.93	14.93	14.72	14.74
3485	NYSE	WTRG	Tue, Feb 8, 2005	14.81	14.95	14.69	14.94
3484	NYSE	WTRG	Mon, Feb 7, 2005	15.06	15.06	14.86	14.96
3483	NYSE	WTRG	Fri, Feb 4, 2005	14.99	15.05	14.92	15.00
3482	NYSE	WTRG	Thu, Feb 3, 2005	14.64	14.98	14.58	14.97
3481	NYSE	WTRG	Wed, Feb 2, 2005	14.62	14.69	14.50	14.58
3480	NYSE	WTRG	Tue, Feb 1, 2005	14.50	14.67	14.41	14.65
3479	NYSE	WTRG	Mon, Jan 31, 2005	14.25	14.43	14.19	14.42
3478	NYSE	WTRG	Fri, Jan 28, 2005	14.14	14.19	13.99	14.17
3477	NYSE	WTRG	Thu, Jan 27, 2005	14.43	14.43	14.04	14.14
3476	NYSE	WTRG	Wed, Jan 26, 2005	14.26	14.46	14.26	14.42
3475	NYSE	WTRG	Tue, Jan 25, 2005	14.32	14.36	14.10	14.18
3474	NYSE	WTRG	Mon, Jan 24, 2005	14.40	14.49	14.24	14.30
3473	NYSE	WTRG	Fri, Jan 21, 2005	14.47	14.66	14.41	14.42
3472	NYSE	WTRG	Thu, Jan 20, 2005	14.46	14.59	14.41	14.50
3471	NYSE	WTRG	Wed, Jan 19, 2005	14.70	14.72	14.48	14.55
3470	NYSE	WTRG	Tue, Jan 18, 2005	14.40	14.70	14.35	14.70
3469	NYSE	WTRG	Fri, Jan 14, 2005	14.26	14.46	14.22	14.44
3468	NYSE	WTRG	Thu, Jan 13, 2005	14.07	14.45	14.04	14.25
3467	NYSE	WTRG	Wed, Jan 12, 2005	14.31	14.33	14.00	14.09
3466	NYSE	WTRG	Tue, Jan 11, 2005	14.45	14.50	14.26	14.29
3465	NYSE	WTRG	Mon, Jan 10, 2005	14.36	14.56	14.23	14.45
3464	NYSE	WTRG	Fri, Jan 7, 2005	14.26	14.51	14.24	14.29
3463	NYSE	WTRG	Thu, Jan 6, 2005	14.38	14.48	14.34	14.35
3462	NYSE	WTRG	Wed, Jan 5, 2005	14.34	14.41	14.20	14.38
3461	NYSE	WTRG	Tue, Jan 4, 2005	14.56	14.61	14.27	14.29
3460	NYSE	WTRG	Mon, Jan 3, 2005	14.81	14.86	14.47	14.51
3459	NYSE	WTRG	Fri, Dec 31, 2004	14.70	14.78	14.57	14.75
3458	NYSE	WTRG	Thu, Dec 30, 2004	14.46	14.72	14.45	14.71
3457	NYSE	WTRG	Wed, Dec 29, 2004	14.44	14.46	14.33	14.40
3456	NYSE	WTRG	Tue, Dec 28, 2004	14.21	14.43	14.21	14.43
3455	NYSE	WTRG	Mon, Dec 27, 2004	14.42	14.43	14.22	14.25
3454	NYSE	WTRG	Thu, Dec 23, 2004	14.38	14.44	14.28	14.39
3453	NYSE	WTRG	Wed, Dec 22, 2004	14.27	14.47	14.27	14.37
3452	NYSE	WTRG	Tue, Dec 21, 2004	14.17	14.38	14.17	14.38
3451	NYSE	WTRG	Mon, Dec 20, 2004	14.31	14.33	14.12	14.22
3450	NYSE	WTRG	Fri, Dec 17, 2004	14.16	14.34	14.11	14.34
3449	NYSE	WTRG	Thu, Dec 16, 2004	14.37	14.37	14.10	14.27
3448	NYSE	WTRG	Wed, Dec 15, 2004	14.45	14.46	14.27	14.33
3447	NYSE	WTRG	Tue, Dec 14, 2004	14.40	14.45	14.25	14.45
3446	NYSE	WTRG	Mon, Dec 13, 2004	14.19	14.40	14.08	14.40
3445	NYSE	WTRG	Fri, Dec 10, 2004	13.97	14.06	13.85	14.06
3444	NYSE	WTRG	Thu, Dec 9, 2004	13.86	14.23	13.85	13.97
3443	NYSE	WTRG	Wed, Dec 8, 2004	14.04	14.12	13.89	13.98
3442	NYSE	WTRG	Tue, Dec 7, 2004	14.39	14.39	14.02	14.06
3441	NYSE	WTRG	Mon, Dec 6, 2004	14.22	14.33	14.09	14.31
3440	NYSE	WTRG	Fri, Dec 3, 2004	13.85	13.97	13.80	13.97
3439	NYSE	WTRG	Thu, Dec 2, 2004	14.16	14.18	13.85	13.91
3438	NYSE	WTRG	Wed, Dec 1, 2004	14.30	14.34	14.14	14.19
3437	NYSE	WTRG	Tue, Nov 30, 2004	14.23	14.30	14.11	14.23
3436	NYSE	WTRG	Mon, Nov 29, 2004	14.22	14.28	14.11	14.23
3435	NYSE	WTRG	Fri, Nov 26, 2004	14.28	14.33	14.21	14.23
3434	NYSE	WTRG	Wed, Nov 24, 2004	14.04	14.27	14.04	14.27
3433	NYSE	WTRG	Tue, Nov 23, 2004	13.79	13.99	13.75	13.98
3432	NYSE	WTRG	Mon, Nov 22, 2004	13.85	14.00	13.73	13.76
3431	NYSE	WTRG	Fri, Nov 19, 2004	14.02	14.06	13.80	13.85
3430	NYSE	WTRG	Thu, Nov 18, 2004	14.29	14.33	14.02	14.05
3429	NYSE	WTRG	Wed, Nov 17, 2004	14.22	14.30	14.17	14.28
3428	NYSE	WTRG	Tue, Nov 16, 2004	14.21	14.22	14.11	14.13
3427	NYSE	WTRG	Mon, Nov 15, 2004	14.18	14.18	14.07	14.11
3426	NYSE	WTRG	Fri, Nov 12, 2004	14.01	14.10	13.84	14.06
3425	NYSE	WTRG	Thu, Nov 11, 2004	13.74	13.80	13.69	13.79
3424	NYSE	WTRG	Wed, Nov 10, 2004	13.62	13.74	13.56	13.68
3423	NYSE	WTRG	Tue, Nov 9, 2004	13.62	13.79	13.61	13.64
3422	NYSE	WTRG	Mon, Nov 8, 2004	13.74	13.81	13.70	13.74
3421	NYSE	WTRG	Fri, Nov 5, 2004	13.77	13.80	13.64	13.74
3420	NYSE	WTRG	Thu, Nov 4, 2004	13.33	13.79	13.31	13.76
3419	NYSE	WTRG	Wed, Nov 3, 2004	13.19	13.31	13.16	13.28
3418	NYSE	WTRG	Tue, Nov 2, 2004	13.03	13.19	12.99	13.04
3417	NYSE	WTRG	Mon, Nov 1, 2004	13.14	13.15	12.90	12.97
3416	NYSE	WTRG	Fri, Oct 29, 2004	12.97	13.12	12.88	13.12
3415	NYSE	WTRG	Thu, Oct 28, 2004	12.90	12.98	12.79	12.97
3414	NYSE	WTRG	Wed, Oct 27, 2004	12.73	12.90	12.73	12.89
3413	NYSE	WTRG	Tue, Oct 26, 2004	12.54	12.81	12.46	12.72
3412	NYSE	WTRG	Mon, Oct 25, 2004	12.58	12.69	12.50	12.60
3411	NYSE	WTRG	Fri, Oct 22, 2004	12.81	12.82	12.58	12.62
3410	NYSE	WTRG	Thu, Oct 21, 2004	12.79	12.92	12.72	12.79
3409	NYSE	WTRG	Wed, Oct 20, 2004	12.78	12.84	12.63	12.77
3408	NYSE	WTRG	Tue, Oct 19, 2004	12.93	13.03	12.79	12.80
3407	NYSE	WTRG	Mon, Oct 18, 2004	12.95	13.10	12.89	12.92
3406	NYSE	WTRG	Fri, Oct 15, 2004	12.76	13.02	12.61	12.95
3405	NYSE	WTRG	Thu, Oct 14, 2004	12.86	12.92	12.75	12.75
3404	NYSE	WTRG	Wed, Oct 13, 2004	13.11	13.19	12.83	12.86
3403	NYSE	WTRG	Tue, Oct 12, 2004	13.09	13.22	13.03	13.16
3402	NYSE	WTRG	Mon, Oct 11, 2004	12.99	13.11	12.96	13.09
3401	NYSE	WTRG	Fri, Oct 8, 2004	13.03	13.13	13.00	13.08
3400	NYSE	WTRG	Thu, Oct 7, 2004	13.23	13.23	13.03	13.03
3399	NYSE	WTRG	Wed, Oct 6, 2004	13.14	13.19	13.08	13.19
3398	NYSE	WTRG	Tue, Oct 5, 2004	13.23	13.25	13.09	13.10
3397	NYSE	WTRG	Mon, Oct 4, 2004	13.50	13.50	13.20	13.23
3396	NYSE	WTRG	Fri, Oct 1, 2004	13.29	13.49	13.24	13.35
3395	NYSE	WTRG	Thu, Sep 30, 2004	13.22	13.30	13.14	13.27
3394	NYSE	WTRG	Wed, Sep 29, 2004	13.14	13.27	13.05	13.22
3393	NYSE	WTRG	Tue, Sep 28, 2004	13.14	13.27	13.07	13.10
3392	NYSE	WTRG	Mon, Sep 27, 2004	13.18	13.18	12.98	13.10
3391	NYSE	WTRG	Fri, Sep 24, 2004	13.27	13.28	13.07	13.15
3390	NYSE	WTRG	Thu, Sep 23, 2004	13.15	13.25	13.08	13.25
3389	NYSE	WTRG	Wed, Sep 22, 2004	13.18	13.18	13.03	13.14
3388	NYSE	WTRG	Tue, Sep 21, 2004	13.06	13.18	13.05	13.12
3387	NYSE	WTRG	Mon, Sep 20, 2004	13.20	13.22	13.06	13.06
3386	NYSE	WTRG	Fri, Sep 17, 2004	13.19	13.22	13.16	13.20
3385	NYSE	WTRG	Thu, Sep 16, 2004	13.27	13.33	13.18	13.19
3384	NYSE	WTRG	Wed, Sep 15, 2004	13.14	13.27	13.11	13.21
3383	NYSE	WTRG	Tue, Sep 14, 2004	13.07	13.23	13.06	13.12
3382	NYSE	WTRG	Mon, Sep 13, 2004	13.15	13.26	13.08	13.16
3381	NYSE	WTRG	Fri, Sep 10, 2004	13.21	13.23	13.05	13.13
3380	NYSE	WTRG	Thu, Sep 9, 2004	13.07	13.20	13.06	13.20
3379	NYSE	WTRG	Wed, Sep 8, 2004	13.18	13.19	12.92	13.02
3378	NYSE	WTRG	Tue, Sep 7, 2004	13.06	13.19	13.06	13.17
3377	NYSE	WTRG	Fri, Sep 3, 2004	13.13	13.13	12.88	13.03
3376	NYSE	WTRG	Thu, Sep 2, 2004	13.05	13.16	13.01	13.13
3375	NYSE	WTRG	Wed, Sep 1, 2004	12.74	13.00	12.74	13.00
3374	NYSE	WTRG	Tue, Aug 31, 2004	12.53	12.72	12.43	12.72
3373	NYSE	WTRG	Mon, Aug 30, 2004	12.53	12.54	12.35	12.42
3372	NYSE	WTRG	Fri, Aug 27, 2004	12.59	12.60	12.43	12.50
3371	NYSE	WTRG	Thu, Aug 26, 2004	12.54	12.66	12.48	12.57
3370	NYSE	WTRG	Wed, Aug 25, 2004	12.18	12.59	12.18	12.55
3369	NYSE	WTRG	Tue, Aug 24, 2004	12.18	12.28	12.16	12.25
3368	NYSE	WTRG	Mon, Aug 23, 2004	12.12	12.21	12.07	12.16
3367	NYSE	WTRG	Fri, Aug 20, 2004	11.98	12.18	11.94	12.18
3366	NYSE	WTRG	Thu, Aug 19, 2004	12.09	12.09	11.95	12.00
3365	NYSE	WTRG	Wed, Aug 18, 2004	11.97	12.15	11.93	12.13
3364	NYSE	WTRG	Tue, Aug 17, 2004	12.10	12.10	11.95	11.95
3363	NYSE	WTRG	Mon, Aug 16, 2004	12.05	12.13	11.99	12.06
3362	NYSE	WTRG	Fri, Aug 13, 2004	12.07	12.09	11.97	12.00
3361	NYSE	WTRG	Thu, Aug 12, 2004	12.07	12.07	11.97	11.98
3360	NYSE	WTRG	Wed, Aug 11, 2004	12.01	12.14	11.91	12.14
3359	NYSE	WTRG	Tue, Aug 10, 2004	11.94	12.06	11.88	12.00
3358	NYSE	WTRG	Mon, Aug 9, 2004	11.94	11.97	11.80	11.82
3357	NYSE	WTRG	Fri, Aug 6, 2004	12.02	12.13	11.85	11.88
3356	NYSE	WTRG	Thu, Aug 5, 2004	12.18	12.22	11.99	12.01
3355	NYSE	WTRG	Wed, Aug 4, 2004	12.00	12.09	11.73	12.09
3354	NYSE	WTRG	Tue, Aug 3, 2004	11.57	11.65	11.47	11.59
3353	NYSE	WTRG	Mon, Aug 2, 2004	11.68	11.68	11.53	11.58
3352	NYSE	WTRG	Fri, Jul 30, 2004	11.69	11.76	11.60	11.67
3351	NYSE	WTRG	Thu, Jul 29, 2004	11.65	11.72	11.56	11.71
3350	NYSE	WTRG	Wed, Jul 28, 2004	11.58	11.64	11.34	11.59
3349	NYSE	WTRG	Tue, Jul 27, 2004	11.44	11.60	11.37	11.58
3348	NYSE	WTRG	Mon, Jul 26, 2004	11.58	11.67	11.35	11.35
3347	NYSE	WTRG	Fri, Jul 23, 2004	11.52	11.60	11.49	11.52
3346	NYSE	WTRG	Thu, Jul 22, 2004	11.73	11.75	11.55	11.55
3345	NYSE	WTRG	Wed, Jul 21, 2004	11.91	11.95	11.62	11.62
3344	NYSE	WTRG	Tue, Jul 20, 2004	11.56	11.85	11.55	11.84
3343	NYSE	WTRG	Mon, Jul 19, 2004	11.70	11.76	11.56	11.56
3342	NYSE	WTRG	Fri, Jul 16, 2004	11.75	11.81	11.61	11.63
3341	NYSE	WTRG	Thu, Jul 15, 2004	11.70	11.91	11.67	11.75
3340	NYSE	WTRG	Wed, Jul 14, 2004	11.82	11.82	11.66	11.66
3339	NYSE	WTRG	Tue, Jul 13, 2004	11.79	11.92	11.73	11.82
3338	NYSE	WTRG	Mon, Jul 12, 2004	11.83	11.91	11.72	11.73
3337	NYSE	WTRG	Fri, Jul 9, 2004	11.81	11.91	11.74	11.83
3336	NYSE	WTRG	Thu, Jul 8, 2004	11.88	11.99	11.72	11.77
3335	NYSE	WTRG	Wed, Jul 7, 2004	11.98	12.00	11.88	11.90
3334	NYSE	WTRG	Tue, Jul 6, 2004	12.04	12.07	11.94	11.94
3333	NYSE	WTRG	Fri, Jul 2, 2004	12.05	12.14	11.98	12.08
3332	NYSE	WTRG	Thu, Jul 1, 2004	12.07	12.12	11.85	11.99
3331	NYSE	WTRG	Wed, Jun 30, 2004	11.89	12.03	11.88	12.03
3330	NYSE	WTRG	Tue, Jun 29, 2004	11.89	11.94	11.82	11.84
3329	NYSE	WTRG	Mon, Jun 28, 2004	12.09	12.10	11.81	11.82
3328	NYSE	WTRG	Fri, Jun 25, 2004	11.81	12.10	11.80	12.10
3327	NYSE	WTRG	Thu, Jun 24, 2004	11.92	11.95	11.73	11.80
3326	NYSE	WTRG	Wed, Jun 23, 2004	11.91	12.00	11.82	11.88
3325	NYSE	WTRG	Tue, Jun 22, 2004	11.89	11.94	11.76	11.91
3324	NYSE	WTRG	Mon, Jun 21, 2004	12.06	12.07	11.89	11.94
3323	NYSE	WTRG	Fri, Jun 18, 2004	12.12	12.13	12.04	12.04
3322	NYSE	WTRG	Thu, Jun 17, 2004	12.26	12.27	12.09	12.17
3321	NYSE	WTRG	Wed, Jun 16, 2004	12.26	12.35	12.19	12.24
3320	NYSE	WTRG	Tue, Jun 15, 2004	12.30	12.49	12.21	12.21
3319	NYSE	WTRG	Mon, Jun 14, 2004	12.24	12.32	12.07	12.26
3318	NYSE	WTRG	Thu, Jun 10, 2004	12.09	12.12	11.98	12.01
3317	NYSE	WTRG	Wed, Jun 9, 2004	11.98	12.11	11.93	11.96
3316	NYSE	WTRG	Tue, Jun 8, 2004	11.91	12.02	11.83	11.91
3315	NYSE	WTRG	Mon, Jun 7, 2004	11.85	11.95	11.72	11.87
3314	NYSE	WTRG	Fri, Jun 4, 2004	11.79	12.01	11.67	11.80
3313	NYSE	WTRG	Thu, Jun 3, 2004	11.94	11.94	11.65	11.65
3312	NYSE	WTRG	Wed, Jun 2, 2004	12.11	12.12	11.90	11.92
3311	NYSE	WTRG	Tue, Jun 1, 2004	12.06	12.08	11.84	12.03
3310	NYSE	WTRG	Fri, May 28, 2004	11.92	12.09	11.91	11.92
3309	NYSE	WTRG	Thu, May 27, 2004	11.85	11.99	11.82	11.88
3308	NYSE	WTRG	Wed, May 26, 2004	11.97	11.98	11.71	11.87
3307	NYSE	WTRG	Tue, May 25, 2004	11.68	11.90	11.62	11.73
3306	NYSE	WTRG	Mon, May 24, 2004	11.49	11.66	11.49	11.64
3305	NYSE	WTRG	Fri, May 21, 2004	11.52	11.58	11.41	11.45
3304	NYSE	WTRG	Thu, May 20, 2004	11.49	11.52	11.40	11.42
3303	NYSE	WTRG	Wed, May 19, 2004	11.58	11.63	11.39	11.40
3302	NYSE	WTRG	Tue, May 18, 2004	11.61	11.66	11.44	11.53
3301	NYSE	WTRG	Mon, May 17, 2004	11.60	11.64	11.40	11.46
3300	NYSE	WTRG	Fri, May 14, 2004	11.69	11.72	11.54	11.65
3299	NYSE	WTRG	Thu, May 13, 2004	11.70	11.83	11.56	11.69
3298	NYSE	WTRG	Wed, May 12, 2004	11.82	11.88	11.49	11.68
3297	NYSE	WTRG	Tue, May 11, 2004	11.96	12.06	11.80	11.84
3296	NYSE	WTRG	Mon, May 10, 2004	12.04	12.04	11.48	11.96
3295	NYSE	WTRG	Fri, May 7, 2004	12.37	12.43	11.93	12.03
3294	NYSE	WTRG	Thu, May 6, 2004	12.42	12.48	12.30	12.37
3293	NYSE	WTRG	Wed, May 5, 2004	12.43	12.47	12.27	12.37
3292	NYSE	WTRG	Tue, May 4, 2004	12.39	12.42	12.30	12.36
3291	NYSE	WTRG	Mon, May 3, 2004	12.42	12.45	12.25	12.29
3290	NYSE	WTRG	Fri, Apr 30, 2004	12.37	12.42	12.24	12.27
3289	NYSE	WTRG	Thu, Apr 29, 2004	12.42	12.56	12.36	12.37
3288	NYSE	WTRG	Wed, Apr 28, 2004	12.63	12.66	12.41	12.47
3287	NYSE	WTRG	Tue, Apr 27, 2004	12.60	12.63	12.53	12.58
3286	NYSE	WTRG	Mon, Apr 26, 2004	12.62	12.64	12.49	12.56
3285	NYSE	WTRG	Fri, Apr 23, 2004	12.66	12.67	12.37	12.47
3284	NYSE	WTRG	Thu, Apr 22, 2004	12.36	12.60	12.30	12.60
3283	NYSE	WTRG	Wed, Apr 21, 2004	12.29	12.38	12.22	12.37
3282	NYSE	WTRG	Tue, Apr 20, 2004	12.33	12.49	12.23	12.25
3281	NYSE	WTRG	Mon, Apr 19, 2004	12.30	12.45	12.27	12.38
3280	NYSE	WTRG	Fri, Apr 16, 2004	12.30	12.34	12.25	12.28
3279	NYSE	WTRG	Thu, Apr 15, 2004	12.33	12.39	12.24	12.30
3278	NYSE	WTRG	Wed, Apr 14, 2004	12.60	12.60	12.22	12.32
3277	NYSE	WTRG	Tue, Apr 13, 2004	12.71	12.72	12.43	12.52
3276	NYSE	WTRG	Mon, Apr 12, 2004	12.72	12.87	12.60	12.64
3275	NYSE	WTRG	Thu, Apr 8, 2004	12.89	12.90	12.72	12.77
3274	NYSE	WTRG	Wed, Apr 7, 2004	12.83	12.93	12.75	12.86
3273	NYSE	WTRG	Tue, Apr 6, 2004	12.93	12.96	12.83	12.83
3272	NYSE	WTRG	Mon, Apr 5, 2004	13.11	13.11	12.88	12.92
3271	NYSE	WTRG	Fri, Apr 2, 2004	13.14	13.18	12.99	13.06
3270	NYSE	WTRG	Thu, Apr 1, 2004	13.05	13.12	12.96	13.12
3269	NYSE	WTRG	Wed, Mar 31, 2004	12.75	13.03	12.62	13.01
3268	NYSE	WTRG	Tue, Mar 30, 2004	12.42	12.75	12.36	12.75
3267	NYSE	WTRG	Mon, Mar 29, 2004	12.37	12.48	12.30	12.48
3266	NYSE	WTRG	Fri, Mar 26, 2004	12.36	12.37	12.21	12.29
3265	NYSE	WTRG	Thu, Mar 25, 2004	12.30	12.36	12.14	12.36
3264	NYSE	WTRG	Wed, Mar 24, 2004	12.38	12.47	12.00	12.00
3263	NYSE	WTRG	Tue, Mar 23, 2004	12.42	12.44	12.27	12.38
3262	NYSE	WTRG	Mon, Mar 22, 2004	12.48	12.51	12.12	12.13
3261	NYSE	WTRG	Fri, Mar 19, 2004	12.54	12.68	12.49	12.53
3260	NYSE	WTRG	Thu, Mar 18, 2004	12.87	12.90	12.66	12.66
3259	NYSE	WTRG	Wed, Mar 17, 2004	12.79	12.85	12.73	12.82
3258	NYSE	WTRG	Tue, Mar 16, 2004	12.76	12.87	12.68	12.78
3257	NYSE	WTRG	Mon, Mar 15, 2004	12.83	12.96	12.68	12.74
3256	NYSE	WTRG	Fri, Mar 12, 2004	12.78	12.93	12.70	12.89
3255	NYSE	WTRG	Thu, Mar 11, 2004	12.75	12.88	12.70	12.70
3254	NYSE	WTRG	Wed, Mar 10, 2004	13.02	13.03	12.72	12.73
3253	NYSE	WTRG	Tue, Mar 9, 2004	12.98	13.05	12.87	12.97
3252	NYSE	WTRG	Mon, Mar 8, 2004	13.11	13.11	12.86	12.98
3251	NYSE	WTRG	Fri, Mar 5, 2004	12.91	13.11	12.91	13.11
3250	NYSE	WTRG	Thu, Mar 4, 2004	12.89	13.00	12.84	13.00
3249	NYSE	WTRG	Wed, Mar 3, 2004	12.92	12.92	12.79	12.88
3248	NYSE	WTRG	Tue, Mar 2, 2004	12.99	12.99	12.85	12.92
3247	NYSE	WTRG	Mon, Mar 1, 2004	12.97	13.00	12.84	12.99
3246	NYSE	WTRG	Fri, Feb 27, 2004	12.96	13.05	12.89	12.97
3245	NYSE	WTRG	Thu, Feb 26, 2004	12.89	12.94	12.79	12.87
3244	NYSE	WTRG	Wed, Feb 25, 2004	12.96	12.99	12.78	12.86
3243	NYSE	WTRG	Tue, Feb 24, 2004	12.96	13.11	12.87	12.92
3242	NYSE	WTRG	Mon, Feb 23, 2004	13.20	13.20	12.93	12.94
3241	NYSE	WTRG	Fri, Feb 20, 2004	13.21	13.26	13.04	13.08
3240	NYSE	WTRG	Thu, Feb 19, 2004	13.26	13.37	13.21	13.24
3239	NYSE	WTRG	Wed, Feb 18, 2004	13.39	13.40	13.21	13.26
3238	NYSE	WTRG	Tue, Feb 17, 2004	13.19	13.38	13.05	13.37
3237	NYSE	WTRG	Fri, Feb 13, 2004	13.08	13.16	12.97	13.08
3236	NYSE	WTRG	Thu, Feb 12, 2004	13.08	13.10	12.98	13.08
3235	NYSE	WTRG	Wed, Feb 11, 2004	12.97	13.03	12.88	13.01
3234	NYSE	WTRG	Tue, Feb 10, 2004	12.62	13.04	12.62	13.04
3233	NYSE	WTRG	Mon, Feb 9, 2004	12.75	12.81	12.61	12.61
3232	NYSE	WTRG	Fri, Feb 6, 2004	12.49	12.62	12.49	12.60
3231	NYSE	WTRG	Thu, Feb 5, 2004	13.05	13.05	12.42	12.48
3230	NYSE	WTRG	Wed, Feb 4, 2004	13.17	13.35	13.05	13.05
3229	NYSE	WTRG	Tue, Feb 3, 2004	13.32	13.33	13.08	13.08
3228	NYSE	WTRG	Mon, Feb 2, 2004	13.14	13.37	13.08	13.25
3227	NYSE	WTRG	Fri, Jan 30, 2004	13.29	13.29	13.06	13.08
3226	NYSE	WTRG	Thu, Jan 29, 2004	13.34	13.37	13.17	13.29
3225	NYSE	WTRG	Wed, Jan 28, 2004	13.40	13.48	13.26	13.31
3224	NYSE	WTRG	Tue, Jan 27, 2004	13.44	13.44	13.30	13.37
3223	NYSE	WTRG	Mon, Jan 26, 2004	13.44	13.49	13.21	13.38
3222	NYSE	WTRG	Fri, Jan 23, 2004	13.35	13.35	13.08	13.23
3221	NYSE	WTRG	Thu, Jan 22, 2004	13.59	13.71	13.23	13.23
3220	NYSE	WTRG	Wed, Jan 21, 2004	13.44	13.62	13.41	13.53
3219	NYSE	WTRG	Tue, Jan 20, 2004	13.32	13.43	13.19	13.43
3218	NYSE	WTRG	Fri, Jan 16, 2004	13.22	13.30	13.13	13.22
3217	NYSE	WTRG	Thu, Jan 15, 2004	13.32	13.32	13.16	13.22
3216	NYSE	WTRG	Wed, Jan 14, 2004	13.21	13.35	13.21	13.25
3215	NYSE	WTRG	Tue, Jan 13, 2004	13.28	13.31	13.17	13.21
3214	NYSE	WTRG	Mon, Jan 12, 2004	13.12	13.32	13.02	13.28
3213	NYSE	WTRG	Fri, Jan 9, 2004	13.14	13.27	13.03	13.03
3212	NYSE	WTRG	Thu, Jan 8, 2004	13.17	13.21	13.12	13.15
3211	NYSE	WTRG	Wed, Jan 7, 2004	13.23	13.24	13.11	13.20
3210	NYSE	WTRG	Tue, Jan 6, 2004	13.36	13.36	13.20	13.20
3209	NYSE	WTRG	Mon, Jan 5, 2004	13.20	13.41	13.18	13.36
3208	NYSE	WTRG	Fri, Jan 2, 2004	13.23	13.38	13.20	13.27
3207	NYSE	WTRG	Wed, Dec 31, 2003	13.41	13.44	13.21	13.26
3206	NYSE	WTRG	Tue, Dec 30, 2003	13.25	13.43	13.24	13.35
3205	NYSE	WTRG	Mon, Dec 29, 2003	13.31	13.31	13.15	13.26
3204	NYSE	WTRG	Fri, Dec 26, 2003	13.17	13.26	13.12	13.18
3203	NYSE	WTRG	Wed, Dec 24, 2003	13.23	13.31	13.19	13.20
3202	NYSE	WTRG	Tue, Dec 23, 2003	13.25	13.25	13.00	13.22
3201	NYSE	WTRG	Mon, Dec 22, 2003	13.21	13.29	13.00	13.25
3200	NYSE	WTRG	Fri, Dec 19, 2003	13.25	13.29	13.17	13.21
3199	NYSE	WTRG	Thu, Dec 18, 2003	12.79	13.30	12.69	13.25
3198	NYSE	WTRG	Wed, Dec 17, 2003	12.57	12.71	12.47	12.71
3197	NYSE	WTRG	Tue, Dec 16, 2003	12.78	12.78	12.51	12.56
3196	NYSE	WTRG	Mon, Dec 15, 2003	12.90	12.98	12.71	12.74
3195	NYSE	WTRG	Fri, Dec 12, 2003	12.91	12.98	12.86	12.89
3194	NYSE	WTRG	Thu, Dec 11, 2003	12.85	12.99	12.85	12.90
3193	NYSE	WTRG	Wed, Dec 10, 2003	12.99	13.02	12.82	12.85
3192	NYSE	WTRG	Tue, Dec 9, 2003	12.78	12.98	12.77	12.91
3191	NYSE	WTRG	Mon, Dec 8, 2003	12.79	12.90	12.73	12.77
3190	NYSE	WTRG	Fri, Dec 5, 2003	12.83	12.83	12.68	12.74
3189	NYSE	WTRG	Thu, Dec 4, 2003	12.54	12.83	12.50	12.83
3188	NYSE	WTRG	Wed, Dec 3, 2003	12.96	12.96	12.36	12.39
3187	NYSE	WTRG	Tue, Dec 2, 2003	13.14	13.15	12.75	12.88
3186	NYSE	WTRG	Mon, Dec 1, 2003	13.00	13.42	12.96	13.15
3185	NYSE	WTRG	Fri, Nov 28, 2003	13.01	13.09	12.92	13.00
3184	NYSE	WTRG	Wed, Nov 26, 2003	12.91	12.97	12.77	12.91
3183	NYSE	WTRG	Tue, Nov 25, 2003	12.47	12.55	12.45	12.48
3182	NYSE	WTRG	Mon, Nov 24, 2003	12.17	12.46	12.12	12.43
3181	NYSE	WTRG	Fri, Nov 21, 2003	12.00	12.11	11.96	12.07
3180	NYSE	WTRG	Thu, Nov 20, 2003	11.96	11.98	11.89	11.95
3179	NYSE	WTRG	Wed, Nov 19, 2003	11.74	11.97	11.74	11.96
3178	NYSE	WTRG	Tue, Nov 18, 2003	11.79	11.88	11.71	11.71
3177	NYSE	WTRG	Mon, Nov 17, 2003	11.59	11.72	11.59	11.67
3176	NYSE	WTRG	Fri, Nov 14, 2003	11.66	11.75	11.61	11.64
3175	NYSE	WTRG	Thu, Nov 13, 2003	11.60	11.74	11.60	11.63
3174	NYSE	WTRG	Wed, Nov 12, 2003	11.47	11.60	11.40	11.60
3173	NYSE	WTRG	Tue, Nov 11, 2003	11.45	11.52	11.45	11.48
3172	NYSE	WTRG	Mon, Nov 10, 2003	11.42	11.50	11.39	11.45
3171	NYSE	WTRG	Fri, Nov 7, 2003	11.51	11.52	11.36	11.39
3170	NYSE	WTRG	Thu, Nov 6, 2003	11.45	11.49	11.23	11.47
3169	NYSE	WTRG	Wed, Nov 5, 2003	11.50	11.52	11.38	11.49
3168	NYSE	WTRG	Tue, Nov 4, 2003	11.61	11.66	11.38	11.40
3167	NYSE	WTRG	Mon, Nov 3, 2003	11.52	11.62	11.47	11.62
3166	NYSE	WTRG	Fri, Oct 31, 2003	11.57	11.61	11.34	11.34
3165	NYSE	WTRG	Thu, Oct 30, 2003	11.62	11.65	11.52	11.54
3164	NYSE	WTRG	Wed, Oct 29, 2003	11.59	11.68	11.56	11.59
3163	NYSE	WTRG	Tue, Oct 28, 2003	11.52	11.61	11.50	11.57
3162	NYSE	WTRG	Mon, Oct 27, 2003	11.50	11.56	11.46	11.52
3161	NYSE	WTRG	Fri, Oct 24, 2003	11.50	11.52	11.42	11.49
3160	NYSE	WTRG	Thu, Oct 23, 2003	11.54	11.55	11.41	11.52
3159	NYSE	WTRG	Wed, Oct 22, 2003	11.76	11.76	11.54	11.55
3158	NYSE	WTRG	Tue, Oct 21, 2003	11.74	11.78	11.70	11.76
3157	NYSE	WTRG	Mon, Oct 20, 2003	11.70	11.74	11.63	11.73
3156	NYSE	WTRG	Fri, Oct 17, 2003	11.86	11.86	11.66	11.67
3155	NYSE	WTRG	Thu, Oct 16, 2003	11.78	11.80	11.66	11.76
3154	NYSE	WTRG	Wed, Oct 15, 2003	11.99	12.00	11.74	11.78
3153	NYSE	WTRG	Tue, Oct 14, 2003	11.98	11.99	11.90	11.95
3152	NYSE	WTRG	Mon, Oct 13, 2003	11.99	12.01	11.90	11.93
3151	NYSE	WTRG	Fri, Oct 10, 2003	11.94	12.00	11.90	11.92
3150	NYSE	WTRG	Thu, Oct 9, 2003	11.95	12.00	11.85	11.90
3149	NYSE	WTRG	Wed, Oct 8, 2003	12.00	12.02	11.83	11.96
3148	NYSE	WTRG	Tue, Oct 7, 2003	12.00	12.07	11.94	12.00
3147	NYSE	WTRG	Mon, Oct 6, 2003	11.94	12.00	11.87	11.98
3146	NYSE	WTRG	Fri, Oct 3, 2003	11.76	11.95	11.76	11.87
3145	NYSE	WTRG	Thu, Oct 2, 2003	11.69	11.76	11.64	11.76
3144	NYSE	WTRG	Wed, Oct 1, 2003	11.61	11.71	11.59	11.66
3143	NYSE	WTRG	Tue, Sep 30, 2003	11.73	11.73	11.55	11.56
3142	NYSE	WTRG	Mon, Sep 29, 2003	11.59	11.73	11.57	11.72
3141	NYSE	WTRG	Fri, Sep 26, 2003	11.61	11.65	11.50	11.62
3140	NYSE	WTRG	Thu, Sep 25, 2003	11.55	11.64	11.52	11.55
3139	NYSE	WTRG	Wed, Sep 24, 2003	11.73	11.74	11.50	11.50
3138	NYSE	WTRG	Tue, Sep 23, 2003	11.74	11.76	11.64	11.70
3137	NYSE	WTRG	Mon, Sep 22, 2003	11.76	11.76	11.64	11.70
3136	NYSE	WTRG	Fri, Sep 19, 2003	11.71	11.78	11.69	11.78
3135	NYSE	WTRG	Thu, Sep 18, 2003	11.62	11.76	11.62	11.67
3134	NYSE	WTRG	Wed, Sep 17, 2003	11.62	11.64	11.54	11.61
3133	NYSE	WTRG	Tue, Sep 16, 2003	11.52	11.60	11.51	11.57
3132	NYSE	WTRG	Mon, Sep 15, 2003	11.58	11.64	11.50	11.51
3131	NYSE	WTRG	Fri, Sep 12, 2003	11.51	11.64	11.48	11.53
3130	NYSE	WTRG	Thu, Sep 11, 2003	11.62	11.68	11.54	11.55
3129	NYSE	WTRG	Wed, Sep 10, 2003	11.64	11.67	11.52	11.56
3128	NYSE	WTRG	Tue, Sep 9, 2003	11.60	11.68	11.57	11.62
3127	NYSE	WTRG	Mon, Sep 8, 2003	11.54	11.62	11.53	11.60
3126	NYSE	WTRG	Fri, Sep 5, 2003	11.57	11.57	11.46	11.47
3125	NYSE	WTRG	Thu, Sep 4, 2003	11.47	11.53	11.40	11.51
3124	NYSE	WTRG	Wed, Sep 3, 2003	11.52	11.54	11.36	11.42
3123	NYSE	WTRG	Tue, Sep 2, 2003	11.39	11.49	11.36	11.46
3122	NYSE	WTRG	Fri, Aug 29, 2003	11.26	11.36	11.23	11.35
3121	NYSE	WTRG	Thu, Aug 28, 2003	11.21	11.27	11.11	11.26
3120	NYSE	WTRG	Wed, Aug 27, 2003	11.21	11.24	11.09	11.21
3119	NYSE	WTRG	Tue, Aug 26, 2003	11.24	11.24	10.97	11.16
3118	NYSE	WTRG	Mon, Aug 25, 2003	11.24	11.24	11.23	11.24
3117	NYSE	WTRG	Fri, Aug 22, 2003	11.28	11.28	11.21	11.23
3116	NYSE	WTRG	Thu, Aug 21, 2003	11.36	11.36	11.25	11.28
3115	NYSE	WTRG	Wed, Aug 20, 2003	11.24	11.33	11.23	11.31
3114	NYSE	WTRG	Tue, Aug 19, 2003	11.33	11.41	11.23	11.27
3113	NYSE	WTRG	Mon, Aug 18, 2003	11.59	11.59	11.33	11.42
3112	NYSE	WTRG	Fri, Aug 15, 2003	11.32	11.47	11.27	11.40
3111	NYSE	WTRG	Thu, Aug 14, 2003	11.21	11.27	11.09	11.26
3110	NYSE	WTRG	Wed, Aug 13, 2003	11.23	11.26	11.11	11.21
3109	NYSE	WTRG	Tue, Aug 12, 2003	11.05	11.32	11.04	11.28
3108	NYSE	WTRG	Mon, Aug 11, 2003	11.14	11.23	11.10	11.17
3107	NYSE	WTRG	Fri, Aug 8, 2003	11.23	11.25	10.99	11.06
3106	NYSE	WTRG	Thu, Aug 7, 2003	11.34	11.35	11.15	11.16
3105	NYSE	WTRG	Wed, Aug 6, 2003	11.16	11.39	11.16	11.24
3104	NYSE	WTRG	Tue, Aug 5, 2003	11.23	11.23	11.07	11.11
3103	NYSE	WTRG	Mon, Aug 4, 2003	11.30	11.35	11.21	11.23
3102	NYSE	WTRG	Fri, Aug 1, 2003	11.49	11.49	11.20	11.21
3101	NYSE	WTRG	Thu, Jul 31, 2003	11.40	11.61	11.34	11.49
3100	NYSE	WTRG	Wed, Jul 30, 2003	11.16	11.29	11.14	11.28
3099	NYSE	WTRG	Tue, Jul 29, 2003	11.16	11.21	11.07	11.19
3098	NYSE	WTRG	Mon, Jul 28, 2003	11.21	11.23	11.07	11.14
3097	NYSE	WTRG	Fri, Jul 25, 2003	11.35	11.40	11.09	11.24
3096	NYSE	WTRG	Thu, Jul 24, 2003	11.45	11.45	11.31	11.37
3095	NYSE	WTRG	Wed, Jul 23, 2003	11.45	11.47	11.29	11.36
3094	NYSE	WTRG	Tue, Jul 22, 2003	11.45	11.45	11.29	11.38
3093	NYSE	WTRG	Mon, Jul 21, 2003	11.52	12.04	11.33	11.35
3092	NYSE	WTRG	Fri, Jul 18, 2003	11.50	11.51	11.37	11.51
3091	NYSE	WTRG	Thu, Jul 17, 2003	11.52	11.52	11.38	11.42
3090	NYSE	WTRG	Wed, Jul 16, 2003	11.83	11.86	11.45	11.52
3089	NYSE	WTRG	Tue, Jul 15, 2003	11.75	11.75	11.58	11.58
3088	NYSE	WTRG	Mon, Jul 14, 2003	11.62	11.73	11.59	11.71
3087	NYSE	WTRG	Fri, Jul 11, 2003	11.52	11.62	11.52	11.56
3086	NYSE	WTRG	Thu, Jul 10, 2003	11.46	11.54	11.38	11.50
3085	NYSE	WTRG	Wed, Jul 9, 2003	11.45	11.63	11.44	11.48
3084	NYSE	WTRG	Tue, Jul 8, 2003	11.68	11.70	11.50	11.53
3083	NYSE	WTRG	Mon, Jul 7, 2003	11.76	11.76	11.64	11.66
3082	NYSE	WTRG	Thu, Jul 3, 2003	11.59	11.71	11.57	11.65
3081	NYSE	WTRG	Wed, Jul 2, 2003	11.71	11.71	11.54	11.66
3080	NYSE	WTRG	Tue, Jul 1, 2003	11.70	11.76	11.36	11.73
3079	NYSE	WTRG	Mon, Jun 30, 2003	11.76	11.78	11.66	11.70
3078	NYSE	WTRG	Fri, Jun 27, 2003	11.81	11.81	11.71	11.71
3077	NYSE	WTRG	Thu, Jun 26, 2003	11.85	11.88	11.81	11.81
3076	NYSE	WTRG	Wed, Jun 25, 2003	11.87	11.90	11.81	11.86
3075	NYSE	WTRG	Tue, Jun 24, 2003	11.86	11.88	11.79	11.83
3074	NYSE	WTRG	Mon, Jun 23, 2003	11.86	11.91	11.83	11.86
3073	NYSE	WTRG	Fri, Jun 20, 2003	11.83	11.86	11.81	11.86
3072	NYSE	WTRG	Thu, Jun 19, 2003	11.86	11.86	11.72	11.76
3071	NYSE	WTRG	Wed, Jun 18, 2003	11.69	11.71	11.54	11.64
3070	NYSE	WTRG	Tue, Jun 17, 2003	11.52	11.66	11.48	11.57
3069	NYSE	WTRG	Mon, Jun 16, 2003	11.54	11.72	11.52	11.71
3068	NYSE	WTRG	Fri, Jun 13, 2003	11.73	11.76	11.52	11.52
3067	NYSE	WTRG	Thu, Jun 12, 2003	11.57	11.73	11.52	11.73
3066	NYSE	WTRG	Wed, Jun 11, 2003	11.64	11.64	11.48	11.57
3065	NYSE	WTRG	Tue, Jun 10, 2003	11.40	11.61	11.33	11.59
3064	NYSE	WTRG	Mon, Jun 9, 2003	11.51	11.51	11.30	11.31
3063	NYSE	WTRG	Fri, Jun 6, 2003	11.54	11.63	11.49	11.53
3062	NYSE	WTRG	Thu, Jun 5, 2003	11.44	11.52	11.33	11.52
3061	NYSE	WTRG	Wed, Jun 4, 2003	11.30	11.47	11.28	11.44
3060	NYSE	WTRG	Tue, Jun 3, 2003	11.18	11.27	11.04	11.23
3059	NYSE	WTRG	Mon, Jun 2, 2003	11.40	11.40	11.11	11.14
3058	NYSE	WTRG	Fri, May 30, 2003	11.07	11.44	11.05	11.29
3057	NYSE	WTRG	Thu, May 29, 2003	11.28	11.28	11.04	11.16
3056	NYSE	WTRG	Wed, May 28, 2003	11.26	11.27	11.16	11.27
3055	NYSE	WTRG	Tue, May 27, 2003	11.28	11.28	10.97	11.16
3054	NYSE	WTRG	Fri, May 23, 2003	11.02	11.28	11.02	11.27
3053	NYSE	WTRG	Thu, May 22, 2003	10.99	11.06	10.96	10.97
3052	NYSE	WTRG	Wed, May 21, 2003	11.04	11.08	10.97	10.99
3051	NYSE	WTRG	Tue, May 20, 2003	10.99	11.04	10.98	11.04
3050	NYSE	WTRG	Mon, May 19, 2003	11.04	11.12	10.94	10.94
3049	NYSE	WTRG	Fri, May 16, 2003	11.13	11.13	11.04	11.08
3048	NYSE	WTRG	Thu, May 15, 2003	10.92	11.12	10.89	11.09
3047	NYSE	WTRG	Wed, May 14, 2003	10.99	11.02	10.87	10.88
3046	NYSE	WTRG	Tue, May 13, 2003	11.14	11.14	10.99	11.08
3045	NYSE	WTRG	Mon, May 12, 2003	11.03	11.14	10.95	11.09
3044	NYSE	WTRG	Fri, May 9, 2003	10.90	11.07	10.85	11.04
3043	NYSE	WTRG	Thu, May 8, 2003	10.85	10.86	10.66	10.83
3042	NYSE	WTRG	Wed, May 7, 2003	11.09	11.10	10.80	10.85
3041	NYSE	WTRG	Tue, May 6, 2003	10.92	11.11	10.91	11.11
3040	NYSE	WTRG	Mon, May 5, 2003	10.77	10.91	10.63	10.86
3039	NYSE	WTRG	Fri, May 2, 2003	10.85	10.89	10.75	10.77
3038	NYSE	WTRG	Thu, May 1, 2003	10.87	10.95	10.70	10.82
3037	NYSE	WTRG	Wed, Apr 30, 2003	10.94	10.94	10.79	10.87
3036	NYSE	WTRG	Tue, Apr 29, 2003	11.07	11.07	10.80	10.94
3035	NYSE	WTRG	Mon, Apr 28, 2003	10.85	11.12	10.81	10.97
3034	NYSE	WTRG	Fri, Apr 25, 2003	10.68	10.78	10.56	10.78
3033	NYSE	WTRG	Thu, Apr 24, 2003	10.58	10.68	10.55	10.63
3032	NYSE	WTRG	Wed, Apr 23, 2003	10.70	10.72	10.46	10.54
3031	NYSE	WTRG	Tue, Apr 22, 2003	10.56	10.78	10.46	10.66
3030	NYSE	WTRG	Mon, Apr 21, 2003	10.56	10.66	10.44	10.53
3029	NYSE	WTRG	Thu, Apr 17, 2003	10.59	10.64	10.49	10.56
3028	NYSE	WTRG	Wed, Apr 16, 2003	10.61	10.66	10.46	10.59
3027	NYSE	WTRG	Tue, Apr 15, 2003	10.49	10.56	10.43	10.56
3026	NYSE	WTRG	Mon, Apr 14, 2003	10.39	10.50	10.39	10.48
3025	NYSE	WTRG	Fri, Apr 11, 2003	10.52	10.55	10.33	10.49
3024	NYSE	WTRG	Thu, Apr 10, 2003	10.44	10.61	10.33	10.47
3023	NYSE	WTRG	Wed, Apr 9, 2003	10.56	10.56	10.33	10.42
3022	NYSE	WTRG	Tue, Apr 8, 2003	10.49	10.58	10.44	10.52
3021	NYSE	WTRG	Mon, Apr 7, 2003	10.78	10.91	10.44	10.44
3020	NYSE	WTRG	Fri, Apr 4, 2003	10.78	10.79	10.65	10.79
3019	NYSE	WTRG	Thu, Apr 3, 2003	10.78	10.79	10.66	10.68
3018	NYSE	WTRG	Wed, Apr 2, 2003	10.69	10.79	10.64	10.71
3017	NYSE	WTRG	Tue, Apr 1, 2003	10.57	10.79	10.56	10.69
3016	NYSE	WTRG	Mon, Mar 31, 2003	10.63	10.70	10.44	10.54
3015	NYSE	WTRG	Fri, Mar 28, 2003	10.41	10.63	10.35	10.63
3014	NYSE	WTRG	Thu, Mar 27, 2003	10.41	10.43	10.26	10.38
3013	NYSE	WTRG	Wed, Mar 26, 2003	10.36	10.41	10.27	10.33
3012	NYSE	WTRG	Tue, Mar 25, 2003	10.27	10.36	10.18	10.36
3011	NYSE	WTRG	Mon, Mar 24, 2003	10.42	10.42	10.08	10.21
3010	NYSE	WTRG	Fri, Mar 21, 2003	10.14	10.43	10.09	10.43
3009	NYSE	WTRG	Thu, Mar 20, 2003	10.19	10.20	10.02	10.10
3008	NYSE	WTRG	Wed, Mar 19, 2003	10.14	10.17	10.00	10.14
3007	NYSE	WTRG	Tue, Mar 18, 2003	10.12	10.13	9.99	10.12
3006	NYSE	WTRG	Mon, Mar 17, 2003	9.98	10.13	9.98	10.13
3005	NYSE	WTRG	Fri, Mar 14, 2003	9.89	10.02	9.82	10.02
3004	NYSE	WTRG	Thu, Mar 13, 2003	9.97	9.98	9.86	9.92
3003	NYSE	WTRG	Wed, Mar 12, 2003	9.84	9.95	9.84	9.86
3002	NYSE	WTRG	Tue, Mar 11, 2003	9.96	10.04	9.93	9.95
3001	NYSE	WTRG	Mon, Mar 10, 2003	9.90	10.00	9.90	9.90
3000	NYSE	WTRG	Fri, Mar 7, 2003	9.84	10.00	9.84	9.97
2999	NYSE	WTRG	Thu, Mar 6, 2003	9.94	9.94	9.84	9.91
2998	NYSE	WTRG	Wed, Mar 5, 2003	9.82	10.01	9.82	9.99
2997	NYSE	WTRG	Tue, Mar 4, 2003	9.93	10.03	9.81	9.85
2996	NYSE	WTRG	Mon, Mar 3, 2003	10.06	10.08	9.89	9.97
2995	NYSE	WTRG	Fri, Feb 28, 2003	9.98	10.05	9.86	10.05
2994	NYSE	WTRG	Thu, Feb 27, 2003	9.79	9.96	9.79	9.89
2993	NYSE	WTRG	Wed, Feb 26, 2003	10.05	10.05	9.76	9.84
2992	NYSE	WTRG	Tue, Feb 25, 2003	9.98	10.06	9.88	10.02
2991	NYSE	WTRG	Mon, Feb 24, 2003	9.98	10.02	9.85	9.98
2990	NYSE	WTRG	Fri, Feb 21, 2003	10.08	10.10	9.90	9.98
2989	NYSE	WTRG	Thu, Feb 20, 2003	10.01	10.08	10.00	10.07
2988	NYSE	WTRG	Wed, Feb 19, 2003	10.08	10.08	9.99	10.01
2987	NYSE	WTRG	Tue, Feb 18, 2003	9.98	10.09	9.91	10.03
2986	NYSE	WTRG	Fri, Feb 14, 2003	9.69	9.96	9.69	9.96
2985	NYSE	WTRG	Thu, Feb 13, 2003	9.55	9.82	9.49	9.82
2984	NYSE	WTRG	Wed, Feb 12, 2003	9.86	9.86	9.56	9.65
2983	NYSE	WTRG	Tue, Feb 11, 2003	9.98	10.03	9.79	9.87
2982	NYSE	WTRG	Mon, Feb 10, 2003	9.78	9.93	9.76	9.88
2981	NYSE	WTRG	Fri, Feb 7, 2003	9.65	9.87	9.65	9.81
2980	NYSE	WTRG	Thu, Feb 6, 2003	9.68	9.74	9.62	9.62
2979	NYSE	WTRG	Wed, Feb 5, 2003	9.67	9.74	9.61	9.68
2978	NYSE	WTRG	Tue, Feb 4, 2003	9.65	9.67	9.60	9.61
2977	NYSE	WTRG	Mon, Feb 3, 2003	9.65	9.69	9.62	9.64
2976	NYSE	WTRG	Fri, Jan 31, 2003	9.77	9.77	9.60	9.65
2975	NYSE	WTRG	Thu, Jan 30, 2003	9.70	9.72	9.60	9.65
2974	NYSE	WTRG	Wed, Jan 29, 2003	9.74	9.74	9.58	9.60
2973	NYSE	WTRG	Tue, Jan 28, 2003	9.56	9.77	9.51	9.69
2972	NYSE	WTRG	Mon, Jan 27, 2003	9.65	9.65	9.46	9.46
2971	NYSE	WTRG	Fri, Jan 24, 2003	9.72	9.76	9.64	9.65
2970	NYSE	WTRG	Thu, Jan 23, 2003	9.76	9.79	9.68	9.72
2969	NYSE	WTRG	Wed, Jan 22, 2003	9.71	9.76	9.66	9.69
2968	NYSE	WTRG	Tue, Jan 21, 2003	9.89	9.91	9.70	9.70
2967	NYSE	WTRG	Fri, Jan 17, 2003	9.91	9.91	9.80	9.86
2966	NYSE	WTRG	Thu, Jan 16, 2003	9.99	9.99	9.84	9.93
2965	NYSE	WTRG	Wed, Jan 15, 2003	9.91	10.02	9.85	9.98
2964	NYSE	WTRG	Tue, Jan 14, 2003	9.93	9.96	9.81	9.93
2963	NYSE	WTRG	Mon, Jan 13, 2003	9.80	9.94	9.80	9.88
2962	NYSE	WTRG	Fri, Jan 10, 2003	9.85	9.88	9.65	9.71
2961	NYSE	WTRG	Thu, Jan 9, 2003	9.95	9.97	9.72	9.77
2960	NYSE	WTRG	Wed, Jan 8, 2003	9.79	9.92	9.78	9.92
2959	NYSE	WTRG	Tue, Jan 7, 2003	9.96	9.96	9.82	9.84
2958	NYSE	WTRG	Mon, Jan 6, 2003	10.06	10.06	9.86	9.95
2957	NYSE	WTRG	Fri, Jan 3, 2003	9.93	9.93	9.74	9.91
2956	NYSE	WTRG	Thu, Jan 2, 2003	9.65	9.93	9.65	9.93
2955	NYSE	WTRG	Tue, Dec 31, 2002	9.84	9.94	9.71	9.89
2954	NYSE	WTRG	Mon, Dec 30, 2002	9.80	9.82	9.72	9.81
2953	NYSE	WTRG	Fri, Dec 27, 2002	9.96	9.96	9.76	9.79
2952	NYSE	WTRG	Thu, Dec 26, 2002	10.01	10.01	9.84	9.96
2951	NYSE	WTRG	Tue, Dec 24, 2002	9.96	10.02	9.84	9.96
2950	NYSE	WTRG	Mon, Dec 23, 2002	9.91	9.94	9.80	9.94
2949	NYSE	WTRG	Fri, Dec 20, 2002	10.00	10.00	9.82	9.94
2948	NYSE	WTRG	Thu, Dec 19, 2002	9.98	10.01	9.82	9.90
2947	NYSE	WTRG	Wed, Dec 18, 2002	10.07	10.08	9.97	9.99
2946	NYSE	WTRG	Tue, Dec 17, 2002	10.27	10.27	10.01	10.11
2945	NYSE	WTRG	Mon, Dec 16, 2002	9.98	10.15	9.92	10.15
2944	NYSE	WTRG	Fri, Dec 13, 2002	10.10	10.11	9.84	9.86
2943	NYSE	WTRG	Thu, Dec 12, 2002	9.94	10.10	9.88	10.10
2942	NYSE	WTRG	Wed, Dec 11, 2002	9.94	9.94	9.76	9.86
2941	NYSE	WTRG	Tue, Dec 10, 2002	9.89	9.93	9.84	9.93
2940	NYSE	WTRG	Mon, Dec 9, 2002	10.00	10.00	9.84	9.87
2939	NYSE	WTRG	Fri, Dec 6, 2002	9.83	10.03	9.77	9.88
2938	NYSE	WTRG	Thu, Dec 5, 2002	10.01	10.01	9.79	9.95
2937	NYSE	WTRG	Wed, Dec 4, 2002	9.98	10.06	9.89	9.98
2936	NYSE	WTRG	Tue, Dec 3, 2002	9.98	10.10	9.93	9.96
2935	NYSE	WTRG	Mon, Dec 2, 2002	9.72	10.06	9.64	10.06
2934	NYSE	WTRG	Fri, Nov 29, 2002	9.71	9.71	9.55	9.60
2933	NYSE	WTRG	Wed, Nov 27, 2002	9.66	9.66	9.48	9.64
2932	NYSE	WTRG	Tue, Nov 26, 2002	9.82	9.82	9.55	9.59
2931	NYSE	WTRG	Mon, Nov 25, 2002	9.87	9.96	9.69	9.77
2930	NYSE	WTRG	Fri, Nov 22, 2002	9.79	9.89	9.70	9.73
2929	NYSE	WTRG	Thu, Nov 21, 2002	9.74	9.81	9.56	9.65
2928	NYSE	WTRG	Wed, Nov 20, 2002	9.79	9.92	9.72	9.79
2927	NYSE	WTRG	Tue, Nov 19, 2002	9.94	9.94	9.84	9.89
2926	NYSE	WTRG	Mon, Nov 18, 2002	9.98	10.06	9.77	9.86
2925	NYSE	WTRG	Fri, Nov 15, 2002	9.95	10.08	9.95	9.96
2924	NYSE	WTRG	Thu, Nov 14, 2002	10.01	10.13	9.97	10.01
2923	NYSE	WTRG	Wed, Nov 13, 2002	9.95	10.11	9.95	10.03
2922	NYSE	WTRG	Tue, Nov 12, 2002	10.13	10.22	10.05	10.06
2921	NYSE	WTRG	Mon, Nov 11, 2002	10.12	10.27	10.08	10.12
2920	NYSE	WTRG	Fri, Nov 8, 2002	10.11	10.20	10.04	10.15
2919	NYSE	WTRG	Thu, Nov 7, 2002	10.15	10.19	9.98	10.06
2918	NYSE	WTRG	Wed, Nov 6, 2002	10.37	10.40	10.20	10.27
2917	NYSE	WTRG	Tue, Nov 5, 2002	10.32	10.37	10.14	10.37
2916	NYSE	WTRG	Mon, Nov 4, 2002	10.49	10.50	10.20	10.32
2915	NYSE	WTRG	Fri, Nov 1, 2002	10.35	10.37	10.08	10.35
2914	NYSE	WTRG	Thu, Oct 31, 2002	10.07	10.32	9.99	10.32
2913	NYSE	WTRG	Wed, Oct 30, 2002	9.96	10.07	9.91	10.07
2912	NYSE	WTRG	Tue, Oct 29, 2002	9.71	9.84	9.57	9.83
2911	NYSE	WTRG	Mon, Oct 28, 2002	9.77	9.90	9.64	9.71
2910	NYSE	WTRG	Fri, Oct 25, 2002	9.82	9.89	9.62	9.82
2909	NYSE	WTRG	Thu, Oct 24, 2002	9.72	9.91	9.60	9.74
2908	NYSE	WTRG	Wed, Oct 23, 2002	9.52	9.71	9.47	9.71
2907	NYSE	WTRG	Tue, Oct 22, 2002	9.64	9.64	9.40	9.61
2906	NYSE	WTRG	Mon, Oct 21, 2002	9.66	9.80	9.36	9.67
2905	NYSE	WTRG	Fri, Oct 18, 2002	9.73	9.79	9.59	9.73
2904	NYSE	WTRG	Thu, Oct 17, 2002	9.71	9.82	9.60	9.68
2903	NYSE	WTRG	Wed, Oct 16, 2002	9.70	9.74	9.64	9.70
2902	NYSE	WTRG	Tue, Oct 15, 2002	9.70	9.78	9.58	9.76
2901	NYSE	WTRG	Mon, Oct 14, 2002	9.50	9.70	9.44	9.70
2900	NYSE	WTRG	Fri, Oct 11, 2002	9.72	9.73	9.26	9.49
2899	NYSE	WTRG	Thu, Oct 10, 2002	9.49	9.80	9.34	9.68
2898	NYSE	WTRG	Wed, Oct 9, 2002	9.60	9.63	9.37	9.41
2897	NYSE	WTRG	Tue, Oct 8, 2002	9.53	9.72	9.26	9.72
2896	NYSE	WTRG	Mon, Oct 7, 2002	9.71	9.84	9.48	9.53
2895	NYSE	WTRG	Fri, Oct 4, 2002	10.16	10.16	9.60	9.76
2894	NYSE	WTRG	Thu, Oct 3, 2002	10.02	10.15	9.98	10.08
2893	NYSE	WTRG	Wed, Oct 2, 2002	9.96	10.08	9.91	10.02
2892	NYSE	WTRG	Tue, Oct 1, 2002	9.79	9.95	9.69	9.95
2891	NYSE	WTRG	Mon, Sep 30, 2002	9.41	9.74	9.36	9.74
2890	NYSE	WTRG	Fri, Sep 27, 2002	9.65	9.72	9.50	9.58
2889	NYSE	WTRG	Thu, Sep 26, 2002	9.56	9.70	9.37	9.70
2888	NYSE	WTRG	Wed, Sep 25, 2002	9.29	9.60	9.24	9.53
2887	NYSE	WTRG	Tue, Sep 24, 2002	9.19	9.27	9.06	9.20
2886	NYSE	WTRG	Mon, Sep 23, 2002	9.12	9.20	8.97	9.14
2885	NYSE	WTRG	Fri, Sep 20, 2002	9.12	9.34	9.00	9.12
2884	NYSE	WTRG	Thu, Sep 19, 2002	8.75	9.04	8.60	9.01
2883	NYSE	WTRG	Wed, Sep 18, 2002	8.67	8.97	8.66	8.75
2882	NYSE	WTRG	Tue, Sep 17, 2002	8.69	9.00	8.64	8.66
2881	NYSE	WTRG	Mon, Sep 16, 2002	8.90	8.91	8.65	8.69
2880	NYSE	WTRG	Fri, Sep 13, 2002	9.12	9.19	8.95	9.00
2879	NYSE	WTRG	Thu, Sep 12, 2002	9.28	9.31	9.08	9.14
2878	NYSE	WTRG	Wed, Sep 11, 2002	9.10	9.36	9.07	9.27
2877	NYSE	WTRG	Tue, Sep 10, 2002	9.02	9.11	8.93	9.07
2876	NYSE	WTRG	Mon, Sep 9, 2002	9.07	9.19	8.87	9.01
2875	NYSE	WTRG	Fri, Sep 6, 2002	8.88	9.09	8.88	9.07
2874	NYSE	WTRG	Thu, Sep 5, 2002	8.94	8.97	8.70	8.87
2873	NYSE	WTRG	Wed, Sep 4, 2002	8.65	8.90	8.45	8.89
2872	NYSE	WTRG	Tue, Sep 3, 2002	9.17	9.17	8.68	8.69
2871	NYSE	WTRG	Fri, Aug 30, 2002	9.30	9.30	9.04	9.05
2870	NYSE	WTRG	Thu, Aug 29, 2002	9.36	9.36	9.24	9.30
2869	NYSE	WTRG	Wed, Aug 28, 2002	9.48	9.51	9.35	9.38
2868	NYSE	WTRG	Tue, Aug 27, 2002	9.60	9.60	9.36	9.48
2867	NYSE	WTRG	Mon, Aug 26, 2002	9.48	9.60	9.48	9.53
2866	NYSE	WTRG	Fri, Aug 23, 2002	9.56	9.60	9.46	9.47
2865	NYSE	WTRG	Thu, Aug 22, 2002	9.58	9.61	9.48	9.58
2864	NYSE	WTRG	Wed, Aug 21, 2002	9.45	9.63	9.38	9.63
2863	NYSE	WTRG	Tue, Aug 20, 2002	9.49	9.56	9.24	9.45
2862	NYSE	WTRG	Mon, Aug 19, 2002	9.44	9.55	9.41	9.49
2861	NYSE	WTRG	Fri, Aug 16, 2002	9.43	9.50	9.21	9.44
2860	NYSE	WTRG	Thu, Aug 15, 2002	9.34	9.49	9.29	9.44
2859	NYSE	WTRG	Wed, Aug 14, 2002	9.38	9.46	9.33	9.46
2858	NYSE	WTRG	Tue, Aug 13, 2002	9.60	9.62	9.39	9.40
2857	NYSE	WTRG	Mon, Aug 12, 2002	9.34	9.62	9.33	9.58
2856	NYSE	WTRG	Fri, Aug 9, 2002	9.40	9.43	9.36	9.38
2855	NYSE	WTRG	Thu, Aug 8, 2002	9.38	9.45	9.12	9.33
2854	NYSE	WTRG	Wed, Aug 7, 2002	9.24	9.48	9.24	9.38
2853	NYSE	WTRG	Tue, Aug 6, 2002	9.13	9.37	9.13	9.26
2852	NYSE	WTRG	Mon, Aug 5, 2002	9.23	9.43	9.12	9.12
2851	NYSE	WTRG	Fri, Aug 2, 2002	9.34	9.45	9.21	9.27
2850	NYSE	WTRG	Thu, Aug 1, 2002	9.51	9.60	9.20	9.34
2849	NYSE	WTRG	Wed, Jul 31, 2002	9.70	9.70	9.42	9.50
2848	NYSE	WTRG	Tue, Jul 30, 2002	9.38	9.56	9.25	9.51
2847	NYSE	WTRG	Mon, Jul 29, 2002	8.83	9.47	8.83	9.38
2846	NYSE	WTRG	Fri, Jul 26, 2002	8.64	8.95	8.63	8.81
2845	NYSE	WTRG	Thu, Jul 25, 2002	8.14	8.64	8.13	8.52
2844	NYSE	WTRG	Wed, Jul 24, 2002	7.90	8.28	7.76	8.25
2843	NYSE	WTRG	Tue, Jul 23, 2002	8.14	8.30	7.90	7.90
2842	NYSE	WTRG	Mon, Jul 22, 2002	7.85	8.05	7.71	8.02
2841	NYSE	WTRG	Fri, Jul 19, 2002	8.06	8.06	7.69	7.81
2840	NYSE	WTRG	Thu, Jul 18, 2002	8.50	8.50	8.06	8.06
2839	NYSE	WTRG	Wed, Jul 17, 2002	8.42	8.60	8.38	8.50
2838	NYSE	WTRG	Tue, Jul 16, 2002	8.64	8.64	8.40	8.40
2837	NYSE	WTRG	Mon, Jul 15, 2002	8.75	8.75	8.40	8.69
2836	NYSE	WTRG	Fri, Jul 12, 2002	8.76	8.83	8.67	8.75
2835	NYSE	WTRG	Thu, Jul 11, 2002	8.64	8.93	8.33	8.64
2834	NYSE	WTRG	Wed, Jul 10, 2002	8.88	9.03	8.65	8.70
2833	NYSE	WTRG	Tue, Jul 9, 2002	8.95	9.28	8.88	8.90
2832	NYSE	WTRG	Mon, Jul 8, 2002	8.87	9.38	8.74	9.08
2831	NYSE	WTRG	Fri, Jul 5, 2002	8.93	8.97	8.85	8.89
2830	NYSE	WTRG	Wed, Jul 3, 2002	9.24	9.24	8.88	8.92
2829	NYSE	WTRG	Tue, Jul 2, 2002	9.48	9.55	9.25	9.29
2828	NYSE	WTRG	Mon, Jul 1, 2002	9.60	9.60	9.46	9.55
2827	NYSE	WTRG	Fri, Jun 28, 2002	9.57	9.84	9.53	9.70
2826	NYSE	WTRG	Thu, Jun 27, 2002	9.14	9.55	9.14	9.48
2825	NYSE	WTRG	Wed, Jun 26, 2002	8.93	9.21	8.91	9.02
2824	NYSE	WTRG	Tue, Jun 25, 2002	9.36	9.50	9.18	9.29
2823	NYSE	WTRG	Mon, Jun 24, 2002	9.60	9.63	9.26	9.28
2822	NYSE	WTRG	Fri, Jun 21, 2002	9.66	9.83	9.58	9.58
2821	NYSE	WTRG	Thu, Jun 20, 2002	9.77	9.94	9.54	9.54
2820	NYSE	WTRG	Wed, Jun 19, 2002	10.15	10.32	9.60	9.86
2819	NYSE	WTRG	Tue, Jun 18, 2002	10.26	10.37	10.06	10.06
2818	NYSE	WTRG	Mon, Jun 17, 2002	9.74	10.23	9.74	10.12
2817	NYSE	WTRG	Fri, Jun 14, 2002	9.37	9.66	9.08	9.50
2816	NYSE	WTRG	Thu, Jun 13, 2002	9.69	9.75	9.30	9.34
2815	NYSE	WTRG	Wed, Jun 12, 2002	9.48	9.78	9.48	9.57
2814	NYSE	WTRG	Tue, Jun 11, 2002	9.60	9.64	9.36	9.36
2813	NYSE	WTRG	Mon, Jun 10, 2002	9.84	9.86	9.53	9.53
2812	NYSE	WTRG	Fri, Jun 7, 2002	9.22	9.70	9.17	9.67
2811	NYSE	WTRG	Thu, Jun 6, 2002	9.40	9.43	8.88	9.12
2810	NYSE	WTRG	Wed, Jun 5, 2002	9.17	9.45	9.12	9.36
2809	NYSE	WTRG	Tue, Jun 4, 2002	9.32	9.42	9.12	9.21
2808	NYSE	WTRG	Mon, Jun 3, 2002	10.06	10.06	9.28	9.32
2807	NYSE	WTRG	Fri, May 31, 2002	9.99	10.11	9.94	9.94
2806	NYSE	WTRG	Thu, May 30, 2002	10.13	10.15	9.96	9.98
2805	NYSE	WTRG	Wed, May 29, 2002	10.14	10.23	10.01	10.16
2804	NYSE	WTRG	Tue, May 28, 2002	10.46	10.46	10.20	10.32
2803	NYSE	WTRG	Fri, May 24, 2002	10.50	10.61	10.39	10.46
2802	NYSE	WTRG	Thu, May 23, 2002	10.51	10.63	10.45	10.52
2801	NYSE	WTRG	Wed, May 22, 2002	10.34	10.55	10.25	10.55
2800	NYSE	WTRG	Tue, May 21, 2002	10.65	10.65	10.37	10.39
2799	NYSE	WTRG	Mon, May 20, 2002	10.56	10.80	10.56	10.65
2798	NYSE	WTRG	Fri, May 17, 2002	10.44	10.56	10.34	10.55
2797	NYSE	WTRG	Thu, May 16, 2002	10.44	10.55	10.44	10.46
2796	NYSE	WTRG	Wed, May 15, 2002	10.56	10.61	10.38	10.56
2795	NYSE	WTRG	Tue, May 14, 2002	10.56	10.60	10.42	10.60
2794	NYSE	WTRG	Mon, May 13, 2002	11.28	11.28	10.75	10.94
2793	NYSE	WTRG	Fri, May 10, 2002	11.60	11.60	11.44	11.47
2792	NYSE	WTRG	Thu, May 9, 2002	11.99	12.00	11.77	11.81
2791	NYSE	WTRG	Wed, May 8, 2002	11.79	11.99	11.65	11.99
2790	NYSE	WTRG	Tue, May 7, 2002	11.59	11.87	11.51	11.77
2789	NYSE	WTRG	Mon, May 6, 2002	11.90	11.99	11.52	11.57
2788	NYSE	WTRG	Fri, May 3, 2002	11.78	11.90	11.71	11.90
2787	NYSE	WTRG	Thu, May 2, 2002	11.52	11.78	11.52	11.78
2786	NYSE	WTRG	Wed, May 1, 2002	11.52	11.53	11.38	11.52
2785	NYSE	WTRG	Tue, Apr 30, 2002	11.41	11.61	11.35	11.57
2784	NYSE	WTRG	Mon, Apr 29, 2002	11.42	11.43	11.29	11.41
2783	NYSE	WTRG	Fri, Apr 26, 2002	11.41	11.53	11.34	11.42
2782	NYSE	WTRG	Thu, Apr 25, 2002	11.52	11.61	11.30	11.49
2781	NYSE	WTRG	Wed, Apr 24, 2002	11.66	11.69	11.48	11.52
2780	NYSE	WTRG	Tue, Apr 23, 2002	11.64	11.66	11.62	11.64
2779	NYSE	WTRG	Mon, Apr 22, 2002	11.67	11.67	11.52	11.64
2778	NYSE	WTRG	Fri, Apr 19, 2002	11.63	11.64	11.52	11.64
2777	NYSE	WTRG	Thu, Apr 18, 2002	11.54	11.64	11.47	11.60
2776	NYSE	WTRG	Wed, Apr 17, 2002	11.74	11.76	11.50	11.50
2775	NYSE	WTRG	Tue, Apr 16, 2002	11.62	11.71	11.50	11.71
2774	NYSE	WTRG	Mon, Apr 15, 2002	11.63	11.71	11.48	11.50
2773	NYSE	WTRG	Fri, Apr 12, 2002	11.47	11.73	11.28	11.73
2772	NYSE	WTRG	Thu, Apr 11, 2002	11.47	11.54	11.38	11.42
2771	NYSE	WTRG	Wed, Apr 10, 2002	11.34	11.42	11.23	11.42
2770	NYSE	WTRG	Tue, Apr 9, 2002	11.27	11.37	11.17	11.29
2769	NYSE	WTRG	Mon, Apr 8, 2002	10.99	11.24	10.95	11.20
2768	NYSE	WTRG	Fri, Apr 5, 2002	11.10	11.16	11.02	11.04
2767	NYSE	WTRG	Thu, Apr 4, 2002	11.11	11.17	11.04	11.17
2766	NYSE	WTRG	Wed, Apr 3, 2002	11.45	11.45	10.99	11.06
2765	NYSE	WTRG	Tue, Apr 2, 2002	11.23	11.50	11.23	11.42
2764	NYSE	WTRG	Mon, Apr 1, 2002	11.25	11.35	11.10	11.33
2763	NYSE	WTRG	Thu, Mar 28, 2002	11.52	11.52	11.28	11.28
2762	NYSE	WTRG	Wed, Mar 27, 2002	11.50	11.66	11.28	11.52
2761	NYSE	WTRG	Tue, Mar 26, 2002	11.52	11.57	11.38	11.57
2760	NYSE	WTRG	Mon, Mar 25, 2002	11.52	11.69	11.36	11.52
2759	NYSE	WTRG	Fri, Mar 22, 2002	11.48	11.66	11.42	11.58
2758	NYSE	WTRG	Thu, Mar 21, 2002	11.39	11.49	11.38	11.49
2757	NYSE	WTRG	Wed, Mar 20, 2002	11.66	11.66	11.40	11.46
2756	NYSE	WTRG	Tue, Mar 19, 2002	11.64	11.69	11.57	11.66
2755	NYSE	WTRG	Mon, Mar 18, 2002	11.42	11.62	11.38	11.62
2754	NYSE	WTRG	Fri, Mar 15, 2002	11.10	11.51	11.10	11.32
2753	NYSE	WTRG	Thu, Mar 14, 2002	11.43	11.47	11.26	11.39
2752	NYSE	WTRG	Wed, Mar 13, 2002	11.50	11.52	11.26	11.36
2751	NYSE	WTRG	Tue, Mar 12, 2002	11.38	11.49	11.33	11.43
2750	NYSE	WTRG	Mon, Mar 11, 2002	11.52	11.52	11.17	11.33
2749	NYSE	WTRG	Fri, Mar 8, 2002	11.50	11.52	11.41	11.52
2748	NYSE	WTRG	Thu, Mar 7, 2002	11.69	11.71	11.42	11.52
2747	NYSE	WTRG	Wed, Mar 6, 2002	11.42	11.68	11.37	11.68
2746	NYSE	WTRG	Tue, Mar 5, 2002	11.69	11.81	11.57	11.59
2745	NYSE	WTRG	Mon, Mar 4, 2002	11.63	11.74	11.52	11.74
2744	NYSE	WTRG	Fri, Mar 1, 2002	11.19	11.44	11.10	11.44
2743	NYSE	WTRG	Thu, Feb 28, 2002	11.38	11.38	11.15	11.15
2742	NYSE	WTRG	Wed, Feb 27, 2002	11.21	11.26	11.16	11.26
2741	NYSE	WTRG	Tue, Feb 26, 2002	11.16	11.21	11.12	11.17
2740	NYSE	WTRG	Mon, Feb 25, 2002	11.20	11.20	11.01	11.16
2739	NYSE	WTRG	Fri, Feb 22, 2002	10.92	11.16	10.85	11.16
2738	NYSE	WTRG	Thu, Feb 21, 2002	10.99	11.09	10.92	10.92
2737	NYSE	WTRG	Wed, Feb 20, 2002	11.00	11.24	10.93	11.18
2736	NYSE	WTRG	Tue, Feb 19, 2002	11.20	11.20	10.80	10.92
2735	NYSE	WTRG	Fri, Feb 15, 2002	11.06	11.32	10.98	11.20
2734	NYSE	WTRG	Thu, Feb 14, 2002	11.16	11.16	11.06	11.10
2733	NYSE	WTRG	Wed, Feb 13, 2002	11.16	11.16	11.09	11.16
2732	NYSE	WTRG	Tue, Feb 12, 2002	11.04	11.16	11.03	11.11
2731	NYSE	WTRG	Mon, Feb 11, 2002	11.04	11.18	10.97	11.03
2730	NYSE	WTRG	Fri, Feb 8, 2002	10.88	10.99	10.82	10.94
2729	NYSE	WTRG	Thu, Feb 7, 2002	10.99	11.08	10.87	10.90
2728	NYSE	WTRG	Wed, Feb 6, 2002	10.95	11.08	10.87	10.92
2727	NYSE	WTRG	Tue, Feb 5, 2002	10.66	10.90	10.66	10.90
2726	NYSE	WTRG	Mon, Feb 4, 2002	10.95	10.95	10.58	10.61
2725	NYSE	WTRG	Fri, Feb 1, 2002	11.23	11.23	10.94	10.94
2724	NYSE	WTRG	Thu, Jan 31, 2002	11.16	11.27	11.16	11.23
2723	NYSE	WTRG	Wed, Jan 30, 2002	10.88	11.18	10.80	11.16
2722	NYSE	WTRG	Tue, Jan 29, 2002	10.92	11.01	10.83	10.92
2721	NYSE	WTRG	Mon, Jan 28, 2002	10.87	10.92	10.85	10.92
2720	NYSE	WTRG	Fri, Jan 25, 2002	10.85	10.90	10.71	10.87
2719	NYSE	WTRG	Thu, Jan 24, 2002	10.63	10.90	10.61	10.85
2718	NYSE	WTRG	Wed, Jan 23, 2002	10.90	10.90	10.63	10.78
2717	NYSE	WTRG	Tue, Jan 22, 2002	10.59	10.68	10.51	10.61
2716	NYSE	WTRG	Fri, Jan 18, 2002	10.68	10.79	10.47	10.47
2715	NYSE	WTRG	Thu, Jan 17, 2002	10.66	10.79	10.52	10.79
2714	NYSE	WTRG	Wed, Jan 16, 2002	10.75	10.83	10.38	10.66
2713	NYSE	WTRG	Tue, Jan 15, 2002	10.28	10.55	10.22	10.46
2712	NYSE	WTRG	Mon, Jan 14, 2002	10.82	10.82	10.13	10.28
2711	NYSE	WTRG	Fri, Jan 11, 2002	10.90	10.90	10.75	10.82
2710	NYSE	WTRG	Thu, Jan 10, 2002	10.80	10.85	10.70	10.85
2709	NYSE	WTRG	Wed, Jan 9, 2002	10.92	10.97	10.80	10.80
2708	NYSE	WTRG	Tue, Jan 8, 2002	10.87	10.92	10.80	10.90
2707	NYSE	WTRG	Mon, Jan 7, 2002	10.91	10.99	10.82	10.90
2706	NYSE	WTRG	Fri, Jan 4, 2002	11.01	11.04	10.85	10.95
2705	NYSE	WTRG	Thu, Jan 3, 2002	10.91	11.01	10.82	11.01
2704	NYSE	WTRG	Wed, Jan 2, 2002	10.85	10.96	10.79	10.91
2703	NYSE	WTRG	Mon, Dec 31, 2001	11.16	11.16	10.82	10.82
2702	NYSE	WTRG	Fri, Dec 28, 2001	11.27	11.27	11.07	11.16
2701	NYSE	WTRG	Thu, Dec 27, 2001	11.27	11.32	11.23	11.27
2700	NYSE	WTRG	Wed, Dec 26, 2001	11.27	11.33	11.16	11.26
2699	NYSE	WTRG	Mon, Dec 24, 2001	11.33	11.50	11.21	11.28
2698	NYSE	WTRG	Fri, Dec 21, 2001	11.04	11.45	10.90	11.45
2697	NYSE	WTRG	Thu, Dec 20, 2001	11.30	11.30	10.97	11.07
2696	NYSE	WTRG	Wed, Dec 19, 2001	11.29	11.33	11.14	11.18
2695	NYSE	WTRG	Tue, Dec 18, 2001	11.37	11.46	11.20	11.29
2694	NYSE	WTRG	Mon, Dec 17, 2001	10.70	11.32	10.65	11.32
2693	NYSE	WTRG	Fri, Dec 14, 2001	10.56	10.78	10.50	10.63
2692	NYSE	WTRG	Thu, Dec 13, 2001	10.69	10.69	10.51	10.56
2691	NYSE	WTRG	Wed, Dec 12, 2001	10.56	10.67	10.47	10.62
2690	NYSE	WTRG	Tue, Dec 11, 2001	10.86	11.00	10.54	10.56
2689	NYSE	WTRG	Mon, Dec 10, 2001	11.51	11.51	10.80	10.98
2688	NYSE	WTRG	Fri, Dec 7, 2001	11.33	11.52	11.23	11.51
2687	NYSE	WTRG	Thu, Dec 6, 2001	11.52	11.52	11.22	11.26
2686	NYSE	WTRG	Wed, Dec 5, 2001	11.52	11.55	11.45	11.54
2685	NYSE	WTRG	Tue, Dec 4, 2001	11.52	11.54	11.45	11.52
2684	NYSE	WTRG	Mon, Dec 3, 2001	11.52	11.52	11.28	11.41
2683	NYSE	WTRG	Fri, Nov 30, 2001	11.52	11.52	11.44	11.51
2682	NYSE	WTRG	Thu, Nov 29, 2001	11.60	11.60	11.48	11.52
2681	NYSE	WTRG	Wed, Nov 28, 2001	11.52	11.63	11.51	11.52
2680	NYSE	WTRG	Tue, Nov 27, 2001	11.63	11.67	11.52	11.54
2679	NYSE	WTRG	Mon, Nov 26, 2001	11.37	11.63	11.37	11.63
2678	NYSE	WTRG	Fri, Nov 23, 2001	11.25	11.38	11.22	11.37
2677	NYSE	WTRG	Wed, Nov 21, 2001	11.15	11.25	11.06	11.25
2676	NYSE	WTRG	Tue, Nov 20, 2001	11.25	11.28	11.08	11.16
2675	NYSE	WTRG	Mon, Nov 19, 2001	11.15	11.23	11.06	11.23
2674	NYSE	WTRG	Fri, Nov 16, 2001	11.21	11.21	11.07	11.15
2673	NYSE	WTRG	Thu, Nov 15, 2001	11.32	11.35	11.14	11.19
2672	NYSE	WTRG	Wed, Nov 14, 2001	11.31	11.34	11.17	11.24
2671	NYSE	WTRG	Tue, Nov 13, 2001	11.23	11.38	11.11	11.32
2670	NYSE	WTRG	Mon, Nov 12, 2001	11.22	11.27	11.21	11.23
2669	NYSE	WTRG	Fri, Nov 9, 2001	11.27	11.33	11.21	11.21
2668	NYSE	WTRG	Thu, Nov 8, 2001	11.04	11.35	11.04	11.24
2667	NYSE	WTRG	Wed, Nov 7, 2001	10.96	11.14	10.89	11.04
2666	NYSE	WTRG	Tue, Nov 6, 2001	10.90	10.94	10.87	10.94
2665	NYSE	WTRG	Mon, Nov 5, 2001	10.79	10.94	10.77	10.88
2664	NYSE	WTRG	Fri, Nov 2, 2001	10.85	10.88	10.69	10.69
2663	NYSE	WTRG	Thu, Nov 1, 2001	10.94	11.00	10.75	10.81
2662	NYSE	WTRG	Wed, Oct 31, 2001	10.89	11.10	10.89	10.94
2661	NYSE	WTRG	Tue, Oct 30, 2001	10.99	11.02	10.76	10.88
2660	NYSE	WTRG	Mon, Oct 29, 2001	11.03	11.12	10.92	10.96
2659	NYSE	WTRG	Fri, Oct 26, 2001	10.86	11.21	10.79	11.09
2658	NYSE	WTRG	Thu, Oct 25, 2001	10.60	10.85	10.56	10.85
2657	NYSE	WTRG	Wed, Oct 24, 2001	10.64	10.68	10.46	10.56
2656	NYSE	WTRG	Tue, Oct 23, 2001	10.81	10.91	10.66	10.66
2655	NYSE	WTRG	Mon, Oct 22, 2001	10.85	10.93	10.72	10.91
2654	NYSE	WTRG	Fri, Oct 19, 2001	10.52	10.86	10.51	10.85
2653	NYSE	WTRG	Thu, Oct 18, 2001	10.52	10.73	10.41	10.44
2652	NYSE	WTRG	Wed, Oct 17, 2001	10.92	10.92	10.51	10.52
2651	NYSE	WTRG	Tue, Oct 16, 2001	10.94	11.05	10.75	10.88
2650	NYSE	WTRG	Mon, Oct 15, 2001	10.68	10.94	10.68	10.92
2649	NYSE	WTRG	Fri, Oct 12, 2001	10.75	10.84	10.60	10.68
2648	NYSE	WTRG	Thu, Oct 11, 2001	11.31	11.83	10.87	10.94
2647	NYSE	WTRG	Wed, Oct 10, 2001	10.48	11.09	10.48	11.09
2646	NYSE	WTRG	Tue, Oct 9, 2001	10.33	10.44	10.20	10.41
2645	NYSE	WTRG	Mon, Oct 8, 2001	10.39	10.39	10.32	10.34
2644	NYSE	WTRG	Fri, Oct 5, 2001	10.52	10.52	10.28	10.37
2643	NYSE	WTRG	Thu, Oct 4, 2001	10.34	10.53	10.19	10.50
2642	NYSE	WTRG	Wed, Oct 3, 2001	10.33	10.44	10.26	10.30
2641	NYSE	WTRG	Tue, Oct 2, 2001	10.15	10.37	10.12	10.29
2640	NYSE	WTRG	Mon, Oct 1, 2001	10.10	10.14	9.98	10.09
2639	NYSE	WTRG	Fri, Sep 28, 2001	10.14	10.39	10.08	10.08
2638	NYSE	WTRG	Thu, Sep 27, 2001	10.05	10.18	10.04	10.10
2637	NYSE	WTRG	Wed, Sep 26, 2001	10.46	10.50	10.03	10.09
2636	NYSE	WTRG	Tue, Sep 25, 2001	10.06	10.48	10.06	10.42
2635	NYSE	WTRG	Mon, Sep 24, 2001	10.21	10.23	10.01	10.02
2634	NYSE	WTRG	Fri, Sep 21, 2001	9.33	9.82	9.17	9.82
2633	NYSE	WTRG	Thu, Sep 20, 2001	9.86	9.86	9.41	9.43
2632	NYSE	WTRG	Wed, Sep 19, 2001	10.37	10.44	9.88	9.96
2631	NYSE	WTRG	Tue, Sep 18, 2001	10.34	10.56	10.27	10.39
2630	NYSE	WTRG	Mon, Sep 17, 2001	9.99	10.75	9.99	10.38
2629	NYSE	WTRG	Mon, Sep 10, 2001	10.25	10.25	10.00	10.00
2628	NYSE	WTRG	Fri, Sep 7, 2001	10.22	10.33	10.13	10.33
2627	NYSE	WTRG	Thu, Sep 6, 2001	10.37	10.48	10.16	10.22
2626	NYSE	WTRG	Wed, Sep 5, 2001	10.64	10.66	10.47	10.62
2625	NYSE	WTRG	Tue, Sep 4, 2001	10.62	10.81	10.56	10.59
2624	NYSE	WTRG	Fri, Aug 31, 2001	10.82	10.83	10.60	10.60
2623	NYSE	WTRG	Thu, Aug 30, 2001	10.91	10.91	10.66	10.82
2622	NYSE	WTRG	Wed, Aug 29, 2001	10.87	10.91	10.80	10.88
2621	NYSE	WTRG	Tue, Aug 28, 2001	11.00	11.10	10.60	10.79
2620	NYSE	WTRG	Mon, Aug 27, 2001	11.02	11.16	10.98	11.06
2619	NYSE	WTRG	Fri, Aug 24, 2001	10.71	11.02	10.62	11.02
2618	NYSE	WTRG	Thu, Aug 23, 2001	10.87	10.93	10.73	10.75
2617	NYSE	WTRG	Wed, Aug 22, 2001	11.06	11.08	10.85	10.91
2616	NYSE	WTRG	Tue, Aug 21, 2001	11.10	11.10	11.01	11.06
2615	NYSE	WTRG	Mon, Aug 20, 2001	10.89	11.17	10.83	11.09
2614	NYSE	WTRG	Fri, Aug 17, 2001	10.98	10.99	10.81	10.89
2613	NYSE	WTRG	Thu, Aug 16, 2001	10.82	11.08	10.75	11.08
2612	NYSE	WTRG	Wed, Aug 15, 2001	10.82	10.85	10.66	10.79
2611	NYSE	WTRG	Tue, Aug 14, 2001	10.43	10.84	10.43	10.82
2610	NYSE	WTRG	Mon, Aug 13, 2001	10.31	10.43	10.27	10.42
2609	NYSE	WTRG	Fri, Aug 10, 2001	10.06	10.09	10.00	10.09
2608	NYSE	WTRG	Thu, Aug 9, 2001	9.98	10.06	9.98	10.05
2607	NYSE	WTRG	Wed, Aug 8, 2001	9.99	10.10	9.91	9.94
2606	NYSE	WTRG	Tue, Aug 7, 2001	9.93	10.08	9.89	9.99
2605	NYSE	WTRG	Mon, Aug 6, 2001	10.02	10.08	9.89	9.93
2604	NYSE	WTRG	Fri, Aug 3, 2001	9.84	9.98	9.81	9.98
2603	NYSE	WTRG	Thu, Aug 2, 2001	9.85	9.87	9.80	9.84
2602	NYSE	WTRG	Wed, Aug 1, 2001	9.82	9.94	9.79	9.83
2601	NYSE	WTRG	Tue, Jul 31, 2001	9.75	9.97	9.75	9.81
2600	NYSE	WTRG	Mon, Jul 30, 2001	9.76	9.86	9.75	9.83
2599	NYSE	WTRG	Fri, Jul 27, 2001	9.87	9.87	9.75	9.75
2598	NYSE	WTRG	Thu, Jul 26, 2001	9.64	9.91	9.60	9.86
2597	NYSE	WTRG	Wed, Jul 25, 2001	9.54	9.70	9.54	9.70
2596	NYSE	WTRG	Tue, Jul 24, 2001	9.55	9.60	9.45	9.56
2595	NYSE	WTRG	Mon, Jul 23, 2001	9.58	9.60	9.47	9.52
2594	NYSE	WTRG	Fri, Jul 20, 2001	9.60	9.70	9.54	9.54
2593	NYSE	WTRG	Thu, Jul 19, 2001	9.55	9.65	9.54	9.63
2592	NYSE	WTRG	Wed, Jul 18, 2001	9.52	9.60	9.48	9.52
2591	NYSE	WTRG	Tue, Jul 17, 2001	9.36	9.50	9.36	9.50
2590	NYSE	WTRG	Mon, Jul 16, 2001	9.37	9.47	9.35	9.40
2589	NYSE	WTRG	Fri, Jul 13, 2001	9.08	9.43	9.06	9.37
2588	NYSE	WTRG	Thu, Jul 12, 2001	8.95	9.19	8.95	9.11
2587	NYSE	WTRG	Wed, Jul 11, 2001	9.18	9.24	8.95	8.95
2586	NYSE	WTRG	Tue, Jul 10, 2001	9.47	9.53	9.22	9.22
2585	NYSE	WTRG	Mon, Jul 9, 2001	9.58	9.60	9.42	9.47
2584	NYSE	WTRG	Fri, Jul 6, 2001	9.45	9.63	9.42	9.62
2583	NYSE	WTRG	Thu, Jul 5, 2001	9.48	9.48	9.34	9.45
2582	NYSE	WTRG	Tue, Jul 3, 2001	9.43	9.54	9.43	9.45
2581	NYSE	WTRG	Mon, Jul 2, 2001	9.75	9.75	9.35	9.43
2580	NYSE	WTRG	Fri, Jun 29, 2001	9.29	9.79	9.29	9.79
2579	NYSE	WTRG	Thu, Jun 28, 2001	9.25	9.41	9.20	9.33
2578	NYSE	WTRG	Wed, Jun 27, 2001	9.02	9.31	9.02	9.29
2577	NYSE	WTRG	Tue, Jun 26, 2001	8.60	9.10	8.60	9.04
2576	NYSE	WTRG	Mon, Jun 25, 2001	8.68	8.69	8.51	8.59
2575	NYSE	WTRG	Fri, Jun 22, 2001	8.64	8.98	8.64	8.72
2574	NYSE	WTRG	Thu, Jun 21, 2001	9.39	9.41	8.45	8.45
2573	NYSE	WTRG	Wed, Jun 20, 2001	9.08	9.41	9.08	9.41
2572	NYSE	WTRG	Tue, Jun 19, 2001	9.10	9.12	8.97	9.08
2571	NYSE	WTRG	Mon, Jun 18, 2001	9.11	9.13	8.96	9.10
2570	NYSE	WTRG	Fri, Jun 15, 2001	8.76	9.00	8.70	8.99
2569	NYSE	WTRG	Thu, Jun 14, 2001	8.97	8.97	8.64	8.80
2568	NYSE	WTRG	Wed, Jun 13, 2001	9.20	9.22	8.97	8.97
2567	NYSE	WTRG	Tue, Jun 12, 2001	8.93	9.17	8.89	9.16
2566	NYSE	WTRG	Mon, Jun 11, 2001	8.87	8.92	8.83	8.91
2565	NYSE	WTRG	Fri, Jun 8, 2001	8.90	8.90	8.77	8.86
2564	NYSE	WTRG	Thu, Jun 7, 2001	9.00	9.04	8.80	8.90
2563	NYSE	WTRG	Wed, Jun 6, 2001	9.10	9.15	8.97	8.99
2562	NYSE	WTRG	Tue, Jun 5, 2001	8.66	9.09	8.66	9.09
2561	NYSE	WTRG	Mon, Jun 4, 2001	8.64	8.70	8.58	8.66
2560	NYSE	WTRG	Fri, Jun 1, 2001	8.78	8.79	8.58	8.64
2559	NYSE	WTRG	Thu, May 31, 2001	8.99	8.99	8.69	8.76
2558	NYSE	WTRG	Wed, May 30, 2001	9.29	9.29	8.95	8.98
2557	NYSE	WTRG	Tue, May 29, 2001	9.37	9.39	9.18	9.24
2556	NYSE	WTRG	Fri, May 25, 2001	9.21	9.33	9.15	9.31
2555	NYSE	WTRG	Thu, May 24, 2001	8.99	9.24	8.92	9.20
2554	NYSE	WTRG	Wed, May 23, 2001	9.18	9.25	8.97	8.97
2553	NYSE	WTRG	Tue, May 22, 2001	9.28	9.37	9.18	9.19
2552	NYSE	WTRG	Mon, May 21, 2001	9.41	9.42	8.89	9.27
2551	NYSE	WTRG	Fri, May 18, 2001	9.22	9.59	9.22	9.38
2550	NYSE	WTRG	Thu, May 17, 2001	9.25	9.34	9.22	9.25
2549	NYSE	WTRG	Wed, May 16, 2001	9.27	9.31	9.22	9.25
2548	NYSE	WTRG	Tue, May 15, 2001	9.27	9.31	9.20	9.27
2547	NYSE	WTRG	Mon, May 14, 2001	9.18	9.29	9.18	9.27
2546	NYSE	WTRG	Fri, May 11, 2001	9.09	9.31	9.08	9.19
2545	NYSE	WTRG	Thu, May 10, 2001	8.93	9.22	8.90	9.15
2544	NYSE	WTRG	Wed, May 9, 2001	8.87	8.98	8.79	8.89
2543	NYSE	WTRG	Tue, May 8, 2001	8.68	8.92	8.68	8.86
2542	NYSE	WTRG	Mon, May 7, 2001	8.87	8.91	8.72	8.72
2541	NYSE	WTRG	Fri, May 4, 2001	8.89	8.94	8.79	8.89
2540	NYSE	WTRG	Thu, May 3, 2001	9.04	9.12	8.76	8.87
2539	NYSE	WTRG	Wed, May 2, 2001	9.14	9.20	9.05	9.06
2538	NYSE	WTRG	Tue, May 1, 2001	8.95	9.14	8.87	9.14
2537	NYSE	WTRG	Mon, Apr 30, 2001	9.07	9.08	8.86	8.95
2536	NYSE	WTRG	Fri, Apr 27, 2001	9.14	9.17	8.93	9.10
2535	NYSE	WTRG	Thu, Apr 26, 2001	8.77	9.04	8.77	8.94
2534	NYSE	WTRG	Wed, Apr 25, 2001	8.43	8.75	8.43	8.74
2533	NYSE	WTRG	Tue, Apr 24, 2001	8.26	8.57	8.26	8.43
2532	NYSE	WTRG	Mon, Apr 23, 2001	8.28	8.33	8.22	8.24
2531	NYSE	WTRG	Fri, Apr 20, 2001	8.33	8.38	7.97	8.18
2530	NYSE	WTRG	Thu, Apr 19, 2001	8.53	8.53	8.18	8.42
2529	NYSE	WTRG	Wed, Apr 18, 2001	8.84	8.89	8.40	8.49
2528	NYSE	WTRG	Tue, Apr 17, 2001	8.83	8.86	8.79	8.83
2527	NYSE	WTRG	Mon, Apr 16, 2001	8.91	8.97	8.82	8.86
2526	NYSE	WTRG	Thu, Apr 12, 2001	8.91	8.95	8.81	8.90
2525	NYSE	WTRG	Wed, Apr 11, 2001	9.20	9.21	8.95	8.95
2524	NYSE	WTRG	Tue, Apr 10, 2001	9.03	9.22	8.99	9.22
2523	NYSE	WTRG	Mon, Apr 9, 2001	8.97	9.16	8.95	9.02
2522	NYSE	WTRG	Fri, Apr 6, 2001	9.16	9.16	8.90	8.95
2521	NYSE	WTRG	Thu, Apr 5, 2001	8.89	9.29	8.87	9.25
2520	NYSE	WTRG	Wed, Apr 4, 2001	9.00	9.00	8.79	8.87
2519	NYSE	WTRG	Tue, Apr 3, 2001	9.04	9.08	8.56	8.99
2518	NYSE	WTRG	Mon, Apr 2, 2001	9.14	9.16	9.08	9.08
2517	NYSE	WTRG	Fri, Mar 30, 2001	8.85	9.12	8.85	9.05
2516	NYSE	WTRG	Thu, Mar 29, 2001	8.23	8.89	8.17	8.81
2515	NYSE	WTRG	Wed, Mar 28, 2001	8.66	8.97	8.17	8.17
2514	NYSE	WTRG	Tue, Mar 27, 2001	8.47	8.68	8.45	8.68
2513	NYSE	WTRG	Mon, Mar 26, 2001	8.36	8.62	8.30	8.51
2512	NYSE	WTRG	Fri, Mar 23, 2001	8.51	8.52	8.26	8.36
2511	NYSE	WTRG	Thu, Mar 22, 2001	8.56	8.60	8.06	8.47
2510	NYSE	WTRG	Wed, Mar 21, 2001	8.87	8.89	8.52	8.52
2509	NYSE	WTRG	Tue, Mar 20, 2001	9.06	9.10	8.86	8.86
2508	NYSE	WTRG	Mon, Mar 19, 2001	8.87	9.06	8.85	9.06
2507	NYSE	WTRG	Fri, Mar 16, 2001	9.02	9.09	8.84	8.84
2506	NYSE	WTRG	Thu, Mar 15, 2001	9.02	9.18	8.83	8.83
2505	NYSE	WTRG	Wed, Mar 14, 2001	8.89	9.15	8.83	9.06
2504	NYSE	WTRG	Tue, Mar 13, 2001	9.13	9.13	8.68	8.90
2503	NYSE	WTRG	Mon, Mar 12, 2001	9.06	9.22	9.06	9.13
2502	NYSE	WTRG	Fri, Mar 9, 2001	9.24	9.24	9.03	9.09
2501	NYSE	WTRG	Thu, Mar 8, 2001	9.19	9.28	9.18	9.22
2500	NYSE	WTRG	Wed, Mar 7, 2001	9.13	9.25	9.11	9.20
2499	NYSE	WTRG	Tue, Mar 6, 2001	9.20	9.22	9.12	9.18
2498	NYSE	WTRG	Mon, Mar 5, 2001	9.13	9.31	9.05	9.15
2497	NYSE	WTRG	Fri, Mar 2, 2001	8.99	8.99	8.87	8.97
2496	NYSE	WTRG	Thu, Mar 1, 2001	8.83	8.95	8.81	8.95
2495	NYSE	WTRG	Wed, Feb 28, 2001	8.84	8.90	8.81	8.83
2494	NYSE	WTRG	Tue, Feb 27, 2001	8.79	8.91	8.79	8.84
2493	NYSE	WTRG	Mon, Feb 26, 2001	8.64	8.83	8.62	8.83
2492	NYSE	WTRG	Fri, Feb 23, 2001	8.54	8.69	8.33	8.69
2491	NYSE	WTRG	Thu, Feb 22, 2001	8.49	8.60	8.44	8.58
2490	NYSE	WTRG	Wed, Feb 21, 2001	8.76	8.87	8.52	8.52
2489	NYSE	WTRG	Tue, Feb 20, 2001	8.89	8.91	8.66	8.76
2488	NYSE	WTRG	Fri, Feb 16, 2001	9.02	9.03	8.78	8.83
2487	NYSE	WTRG	Thu, Feb 15, 2001	8.96	9.08	8.80	8.98
2486	NYSE	WTRG	Wed, Feb 14, 2001	8.97	9.15	8.97	9.05
2485	NYSE	WTRG	Tue, Feb 13, 2001	8.87	9.02	8.87	8.99
2484	NYSE	WTRG	Mon, Feb 12, 2001	8.41	8.83	8.41	8.83
2483	NYSE	WTRG	Fri, Feb 9, 2001	8.41	8.54	8.37	8.46
2482	NYSE	WTRG	Thu, Feb 8, 2001	8.48	8.54	8.35	8.35
2481	NYSE	WTRG	Wed, Feb 7, 2001	8.55	8.71	8.36	8.48
2480	NYSE	WTRG	Tue, Feb 6, 2001	8.33	8.64	8.29	8.59
2479	NYSE	WTRG	Mon, Feb 5, 2001	8.24	8.37	8.22	8.29
2478	NYSE	WTRG	Fri, Feb 2, 2001	8.21	8.44	8.13	8.14
2477	NYSE	WTRG	Thu, Feb 1, 2001	8.33	8.35	8.05	8.26
2476	NYSE	WTRG	Wed, Jan 31, 2001	8.36	8.44	8.14	8.14
2475	NYSE	WTRG	Tue, Jan 30, 2001	8.35	8.41	8.28	8.34
2474	NYSE	WTRG	Mon, Jan 29, 2001	8.29	8.49	8.26	8.35
2473	NYSE	WTRG	Fri, Jan 26, 2001	8.02	8.38	8.02	8.26
2472	NYSE	WTRG	Thu, Jan 25, 2001	8.45	8.54	7.87	7.97
2471	NYSE	WTRG	Wed, Jan 24, 2001	8.59	8.69	8.40	8.40
2470	NYSE	WTRG	Tue, Jan 23, 2001	8.50	8.78	8.45	8.57
2469	NYSE	WTRG	Mon, Jan 22, 2001	8.23	8.59	8.18	8.45
2468	NYSE	WTRG	Fri, Jan 19, 2001	7.92	8.26	7.92	8.14
2467	NYSE	WTRG	Thu, Jan 18, 2001	7.75	8.02	7.75	7.92
2466	NYSE	WTRG	Wed, Jan 17, 2001	8.11	8.21	7.73	7.75
2465	NYSE	WTRG	Tue, Jan 16, 2001	8.02	8.16	7.90	8.04
2464	NYSE	WTRG	Fri, Jan 12, 2001	7.73	7.78	7.51	7.73
2463	NYSE	WTRG	Thu, Jan 11, 2001	7.80	7.99	7.68	7.68
2462	NYSE	WTRG	Wed, Jan 10, 2001	7.92	7.97	7.78	7.82
2461	NYSE	WTRG	Tue, Jan 9, 2001	7.99	8.09	7.87	7.97
2460	NYSE	WTRG	Mon, Jan 8, 2001	8.26	8.26	7.94	8.04
2459	NYSE	WTRG	Fri, Jan 5, 2001	8.74	8.74	8.16	8.23
2458	NYSE	WTRG	Thu, Jan 4, 2001	8.62	8.66	8.26	8.66
2457	NYSE	WTRG	Wed, Jan 3, 2001	8.78	8.95	8.50	8.71
2456	NYSE	WTRG	Tue, Jan 2, 2001	9.07	9.07	8.64	8.78
2455	NYSE	WTRG	Fri, Dec 29, 2000	9.07	9.41	8.98	9.41
2454	NYSE	WTRG	Thu, Dec 28, 2000	9.12	9.58	9.07	9.53
2453	NYSE	WTRG	Wed, Dec 27, 2000	8.54	9.17	8.52	9.17
2452	NYSE	WTRG	Tue, Dec 26, 2000	8.50	8.71	8.45	8.59
2451	NYSE	WTRG	Fri, Dec 22, 2000	8.09	8.52	7.97	8.52
2450	NYSE	WTRG	Thu, Dec 21, 2000	7.97	8.30	7.97	8.18
2449	NYSE	WTRG	Wed, Dec 20, 2000	8.02	8.06	7.92	8.06
2448	NYSE	WTRG	Tue, Dec 19, 2000	8.21	8.26	8.02	8.06
2447	NYSE	WTRG	Mon, Dec 18, 2000	7.73	8.35	7.61	8.21
2446	NYSE	WTRG	Fri, Dec 15, 2000	7.58	7.68	7.46	7.68
2445	NYSE	WTRG	Thu, Dec 14, 2000	7.42	7.66	7.42	7.63
2444	NYSE	WTRG	Wed, Dec 13, 2000	7.42	7.56	7.34	7.42
2443	NYSE	WTRG	Tue, Dec 12, 2000	7.58	7.61	7.39	7.44
2442	NYSE	WTRG	Mon, Dec 11, 2000	7.22	7.63	7.06	7.63
2441	NYSE	WTRG	Fri, Dec 8, 2000	6.94	7.27	6.82	7.27
2440	NYSE	WTRG	Thu, Dec 7, 2000	7.32	7.37	7.01	7.03
2439	NYSE	WTRG	Wed, Dec 6, 2000	7.25	7.32	7.20	7.27
2438	NYSE	WTRG	Tue, Dec 5, 2000	7.32	7.54	7.03	7.20
2437	NYSE	WTRG	Mon, Dec 4, 2000	7.39	7.58	7.34	7.42
2436	NYSE	WTRG	Fri, Dec 1, 2000	7.26	7.37	7.18	7.37
2435	NYSE	WTRG	Thu, Nov 30, 2000	7.22	7.32	7.20	7.20
2434	NYSE	WTRG	Wed, Nov 29, 2000	7.20	7.22	7.08	7.18
2433	NYSE	WTRG	Tue, Nov 28, 2000	7.32	7.32	7.18	7.22
2432	NYSE	WTRG	Mon, Nov 27, 2000	7.39	7.39	7.26	7.30
2431	NYSE	WTRG	Fri, Nov 24, 2000	7.37	7.37	7.32	7.37
2430	NYSE	WTRG	Wed, Nov 22, 2000	7.37	7.41	7.33	7.41
2429	NYSE	WTRG	Tue, Nov 21, 2000	7.45	7.47	7.37	7.45
2428	NYSE	WTRG	Mon, Nov 20, 2000	7.35	7.45	7.33	7.37
2427	NYSE	WTRG	Fri, Nov 17, 2000	7.30	7.41	7.26	7.41
2426	NYSE	WTRG	Thu, Nov 16, 2000	7.28	7.41	7.20	7.22
2425	NYSE	WTRG	Wed, Nov 15, 2000	7.41	7.45	7.28	7.32
2424	NYSE	WTRG	Tue, Nov 14, 2000	7.41	7.41	7.37	7.39
2423	NYSE	WTRG	Mon, Nov 13, 2000	7.26	7.41	7.16	7.41
2422	NYSE	WTRG	Fri, Nov 10, 2000	7.32	7.37	7.30	7.30
2421	NYSE	WTRG	Thu, Nov 9, 2000	7.20	7.35	7.14	7.35
2420	NYSE	WTRG	Wed, Nov 8, 2000	7.28	7.35	7.26	7.26
2419	NYSE	WTRG	Tue, Nov 7, 2000	7.12	7.35	7.10	7.35
2418	NYSE	WTRG	Mon, Nov 6, 2000	7.12	7.22	7.05	7.12
2417	NYSE	WTRG	Fri, Nov 3, 2000	7.10	7.18	6.99	7.08
2416	NYSE	WTRG	Thu, Nov 2, 2000	7.26	7.30	7.07	7.07
2415	NYSE	WTRG	Wed, Nov 1, 2000	7.28	7.28	7.12	7.24
2414	NYSE	WTRG	Tue, Oct 31, 2000	7.07	7.22	7.07	7.20
2413	NYSE	WTRG	Mon, Oct 30, 2000	6.82	7.07	6.78	7.07
2412	NYSE	WTRG	Fri, Oct 27, 2000	6.64	6.76	6.60	6.76
2411	NYSE	WTRG	Thu, Oct 26, 2000	6.60	6.68	6.59	6.62
2410	NYSE	WTRG	Wed, Oct 25, 2000	6.70	6.84	6.53	6.57
2409	NYSE	WTRG	Tue, Oct 24, 2000	6.60	6.66	6.59	6.66
2408	NYSE	WTRG	Mon, Oct 23, 2000	6.62	6.78	6.51	6.62
2407	NYSE	WTRG	Fri, Oct 20, 2000	6.78	6.80	6.57	6.59
2406	NYSE	WTRG	Thu, Oct 19, 2000	6.87	7.05	6.82	6.82
2405	NYSE	WTRG	Wed, Oct 18, 2000	6.68	6.85	6.68	6.85
2404	NYSE	WTRG	Tue, Oct 17, 2000	6.76	6.93	6.66	6.68
2403	NYSE	WTRG	Mon, Oct 16, 2000	6.82	6.95	6.72	6.72
2402	NYSE	WTRG	Fri, Oct 13, 2000	6.70	6.78	6.64	6.76
2401	NYSE	WTRG	Thu, Oct 12, 2000	6.66	6.74	6.66	6.74
2400	NYSE	WTRG	Wed, Oct 11, 2000	6.74	6.78	6.64	6.68
2399	NYSE	WTRG	Tue, Oct 10, 2000	6.84	6.84	6.66	6.74
2398	NYSE	WTRG	Mon, Oct 9, 2000	6.82	6.87	6.64	6.80
2397	NYSE	WTRG	Fri, Oct 6, 2000	6.82	6.89	6.72	6.74
2396	NYSE	WTRG	Thu, Oct 5, 2000	7.07	7.10	6.84	6.85
2395	NYSE	WTRG	Wed, Oct 4, 2000	7.12	7.18	6.99	7.10
2394	NYSE	WTRG	Tue, Oct 3, 2000	7.08	7.16	6.89	7.12
2393	NYSE	WTRG	Mon, Oct 2, 2000	7.14	7.14	6.95	7.08
2392	NYSE	WTRG	Fri, Sep 29, 2000	7.18	7.28	7.10	7.12
2391	NYSE	WTRG	Thu, Sep 28, 2000	7.12	7.20	7.08	7.18
2390	NYSE	WTRG	Wed, Sep 27, 2000	6.93	7.18	6.93	7.18
2389	NYSE	WTRG	Tue, Sep 26, 2000	6.91	7.07	6.91	6.97
2388	NYSE	WTRG	Mon, Sep 25, 2000	7.08	7.18	6.89	6.89
2387	NYSE	WTRG	Fri, Sep 22, 2000	6.89	7.05	6.74	7.05
2386	NYSE	WTRG	Thu, Sep 21, 2000	6.84	6.97	6.80	6.91
2385	NYSE	WTRG	Wed, Sep 20, 2000	6.91	6.95	6.84	6.95
2384	NYSE	WTRG	Tue, Sep 19, 2000	7.05	7.07	6.91	6.91
2383	NYSE	WTRG	Mon, Sep 18, 2000	7.16	7.22	7.05	7.05
2382	NYSE	WTRG	Fri, Sep 15, 2000	7.16	7.22	7.14	7.19
2381	NYSE	WTRG	Thu, Sep 14, 2000	7.26	7.26	7.14	7.16
2380	NYSE	WTRG	Wed, Sep 13, 2000	7.20	7.28	7.20	7.28
2379	NYSE	WTRG	Tue, Sep 12, 2000	7.22	7.24	7.07	7.24
2378	NYSE	WTRG	Mon, Sep 11, 2000	7.28	7.28	7.16	7.26
2377	NYSE	WTRG	Fri, Sep 8, 2000	7.41	7.47	7.33	7.34
2376	NYSE	WTRG	Thu, Sep 7, 2000	7.33	7.41	7.33	7.41
2375	NYSE	WTRG	Wed, Sep 6, 2000	7.28	7.37	6.97	7.35
2374	NYSE	WTRG	Tue, Sep 5, 2000	7.35	7.47	7.28	7.33
2373	NYSE	WTRG	Fri, Sep 1, 2000	7.24	7.35	7.18	7.35
2372	NYSE	WTRG	Thu, Aug 31, 2000	6.95	7.22	6.91	7.20
2371	NYSE	WTRG	Wed, Aug 30, 2000	6.89	6.99	6.89	6.99
2370	NYSE	WTRG	Tue, Aug 29, 2000	6.62	6.87	6.62	6.87
2369	NYSE	WTRG	Mon, Aug 28, 2000	6.76	6.80	6.60	6.66
2368	NYSE	WTRG	Fri, Aug 25, 2000	6.78	6.80	6.70	6.78
2367	NYSE	WTRG	Thu, Aug 24, 2000	6.78	6.85	6.78	6.82
2366	NYSE	WTRG	Wed, Aug 23, 2000	6.87	6.91	6.84	6.84
2365	NYSE	WTRG	Tue, Aug 22, 2000	6.95	6.95	6.87	6.91
2364	NYSE	WTRG	Mon, Aug 21, 2000	6.91	6.95	6.84	6.95
2363	NYSE	WTRG	Fri, Aug 18, 2000	6.99	7.03	6.91	6.95
2362	NYSE	WTRG	Thu, Aug 17, 2000	7.03	7.05	6.99	7.03
2361	NYSE	WTRG	Wed, Aug 16, 2000	7.07	7.07	6.97	7.07
2360	NYSE	WTRG	Tue, Aug 15, 2000	7.05	7.08	6.99	7.05
2359	NYSE	WTRG	Mon, Aug 14, 2000	7.18	7.18	6.87	7.01
2358	NYSE	WTRG	Fri, Aug 11, 2000	6.99	7.22	6.89	7.22
2357	NYSE	WTRG	Thu, Aug 10, 2000	7.07	7.07	6.97	7.01
2356	NYSE	WTRG	Wed, Aug 9, 2000	7.05	7.12	6.91	7.03
2355	NYSE	WTRG	Tue, Aug 8, 2000	7.08	7.18	7.07	7.10
2354	NYSE	WTRG	Mon, Aug 7, 2000	7.20	7.26	7.07	7.09
2353	NYSE	WTRG	Fri, Aug 4, 2000	7.32	7.32	7.08	7.14
2352	NYSE	WTRG	Thu, Aug 3, 2000	7.10	7.30	7.03	7.30
2351	NYSE	WTRG	Wed, Aug 2, 2000	6.80	7.07	6.80	7.07
2350	NYSE	WTRG	Tue, Aug 1, 2000	6.82	6.89	6.68	6.82
2349	NYSE	WTRG	Mon, Jul 31, 2000	6.39	6.82	6.36	6.82
2348	NYSE	WTRG	Fri, Jul 28, 2000	6.45	6.49	6.30	6.34
2347	NYSE	WTRG	Thu, Jul 27, 2000	6.55	6.55	6.41	6.43
2346	NYSE	WTRG	Wed, Jul 26, 2000	6.45	6.59	6.36	6.59
2345	NYSE	WTRG	Tue, Jul 25, 2000	6.60	6.64	6.37	6.41
2344	NYSE	WTRG	Mon, Jul 24, 2000	6.47	6.80	6.34	6.64
2343	NYSE	WTRG	Fri, Jul 21, 2000	6.30	6.70	6.30	6.55
2342	NYSE	WTRG	Thu, Jul 20, 2000	6.59	6.59	6.30	6.30
2341	NYSE	WTRG	Wed, Jul 19, 2000	6.80	6.80	6.57	6.62
2340	NYSE	WTRG	Tue, Jul 18, 2000	6.89	6.95	6.72	6.84
2339	NYSE	WTRG	Mon, Jul 17, 2000	6.76	6.97	6.74	6.91
2338	NYSE	WTRG	Fri, Jul 14, 2000	6.70	6.80	6.68	6.68
2337	NYSE	WTRG	Thu, Jul 13, 2000	6.64	6.74	6.64	6.74
2336	NYSE	WTRG	Wed, Jul 12, 2000	6.62	6.68	6.60	6.64
2335	NYSE	WTRG	Tue, Jul 11, 2000	6.53	6.64	6.53	6.62
2334	NYSE	WTRG	Mon, Jul 10, 2000	6.47	6.66	6.47	6.49
2333	NYSE	WTRG	Fri, Jul 7, 2000	6.66	6.66	6.47	6.49
2332	NYSE	WTRG	Thu, Jul 6, 2000	6.30	6.66	6.26	6.66
2331	NYSE	WTRG	Wed, Jul 5, 2000	6.18	6.39	6.14	6.30
2330	NYSE	WTRG	Mon, Jul 3, 2000	6.37	6.41	6.18	6.20
2329	NYSE	WTRG	Fri, Jun 30, 2000	6.72	6.72	6.29	6.29
2328	NYSE	WTRG	Thu, Jun 29, 2000	6.72	6.76	6.70	6.72
2327	NYSE	WTRG	Wed, Jun 28, 2000	6.55	6.76	6.45	6.76
2326	NYSE	WTRG	Tue, Jun 27, 2000	6.43	6.57	6.43	6.53
2325	NYSE	WTRG	Mon, Jun 26, 2000	6.57	6.57	6.39	6.45
2324	NYSE	WTRG	Fri, Jun 23, 2000	6.30	6.60	6.20	6.60
2323	NYSE	WTRG	Thu, Jun 22, 2000	6.49	6.49	6.30	6.34
2322	NYSE	WTRG	Wed, Jun 21, 2000	6.39	6.53	6.39	6.45
2321	NYSE	WTRG	Tue, Jun 20, 2000	6.41	6.55	6.32	6.45
2320	NYSE	WTRG	Mon, Jun 19, 2000	6.78	6.84	6.41	6.43
2319	NYSE	WTRG	Fri, Jun 16, 2000	7.24	7.24	6.78	6.82
2318	NYSE	WTRG	Thu, Jun 15, 2000	6.97	7.20	6.91	7.20
2317	NYSE	WTRG	Wed, Jun 14, 2000	7.05	7.07	6.91	6.91
2316	NYSE	WTRG	Tue, Jun 13, 2000	6.97	7.03	6.84	7.03
2315	NYSE	WTRG	Mon, Jun 12, 2000	7.20	7.32	6.97	6.97
2314	NYSE	WTRG	Fri, Jun 9, 2000	7.01	7.20	7.01	7.18
2313	NYSE	WTRG	Thu, Jun 8, 2000	7.14	7.20	6.97	7.05
2312	NYSE	WTRG	Wed, Jun 7, 2000	7.28	7.28	7.10	7.20
2311	NYSE	WTRG	Tue, Jun 6, 2000	7.30	7.33	7.16	7.26
2310	NYSE	WTRG	Mon, Jun 5, 2000	7.49	7.53	7.14	7.26
2309	NYSE	WTRG	Fri, Jun 2, 2000	7.49	7.60	7.47	7.51
2308	NYSE	WTRG	Thu, Jun 1, 2000	7.55	7.66	7.33	7.33
2307	NYSE	WTRG	Wed, May 31, 2000	7.45	7.60	7.41	7.60
2306	NYSE	WTRG	Tue, May 30, 2000	7.16	7.41	7.12	7.41
2305	NYSE	WTRG	Fri, May 26, 2000	6.89	7.20	6.80	7.20
2304	NYSE	WTRG	Thu, May 25, 2000	6.84	6.93	6.84	6.89
2303	NYSE	WTRG	Wed, May 24, 2000	6.78	6.93	6.64	6.87
2302	NYSE	WTRG	Tue, May 23, 2000	6.85	6.87	6.78	6.82
2301	NYSE	WTRG	Mon, May 22, 2000	6.78	6.91	6.70	6.85
2300	NYSE	WTRG	Fri, May 19, 2000	6.93	6.93	6.76	6.80
2299	NYSE	WTRG	Thu, May 18, 2000	6.89	7.07	6.85	6.93
2298	NYSE	WTRG	Wed, May 17, 2000	7.26	7.30	6.85	6.91
2297	NYSE	WTRG	Tue, May 16, 2000	7.22	7.37	7.18	7.30
2296	NYSE	WTRG	Mon, May 15, 2000	7.28	7.28	7.12	7.24
2295	NYSE	WTRG	Fri, May 12, 2000	7.32	7.41	7.22	7.35
2294	NYSE	WTRG	Thu, May 11, 2000	6.85	7.35	6.85	7.35
2293	NYSE	WTRG	Wed, May 10, 2000	7.07	7.07	6.82	6.87
2292	NYSE	WTRG	Tue, May 9, 2000	7.03	7.18	7.03	7.07
2291	NYSE	WTRG	Mon, May 8, 2000	7.43	7.45	7.05	7.18
2290	NYSE	WTRG	Fri, May 5, 2000	7.24	7.49	7.24	7.49
2289	NYSE	WTRG	Thu, May 4, 2000	7.24	7.28	7.12	7.28
2288	NYSE	WTRG	Wed, May 3, 2000	7.58	7.64	7.24	7.24
2287	NYSE	WTRG	Tue, May 2, 2000	7.56	7.66	7.53	7.66
2286	NYSE	WTRG	Mon, May 1, 2000	7.41	7.56	7.30	7.56
2285	NYSE	WTRG	Fri, Apr 28, 2000	7.26	7.37	7.20	7.37
2284	NYSE	WTRG	Thu, Apr 27, 2000	7.30	7.35	7.18	7.26
2283	NYSE	WTRG	Wed, Apr 26, 2000	7.33	7.39	7.24	7.39
2282	NYSE	WTRG	Tue, Apr 25, 2000	7.24	7.33	7.10	7.33
2281	NYSE	WTRG	Mon, Apr 24, 2000	7.28	7.28	7.12	7.26
2280	NYSE	WTRG	Thu, Apr 20, 2000	7.37	7.37	7.26	7.28
2279	NYSE	WTRG	Wed, Apr 19, 2000	7.33	7.41	7.22	7.37
2278	NYSE	WTRG	Tue, Apr 18, 2000	7.20	7.35	7.16	7.33
2277	NYSE	WTRG	Mon, Apr 17, 2000	7.12	7.22	6.99	7.22
2276	NYSE	WTRG	Fri, Apr 14, 2000	6.99	7.20	6.99	7.16
2275	NYSE	WTRG	Thu, Apr 13, 2000	7.10	7.12	6.95	6.99
2274	NYSE	WTRG	Wed, Apr 12, 2000	7.07	7.12	7.03	7.10
2273	NYSE	WTRG	Tue, Apr 11, 2000	6.99	7.12	6.97	7.12
2272	NYSE	WTRG	Mon, Apr 10, 2000	6.97	7.05	6.89	6.99
2271	NYSE	WTRG	Fri, Apr 7, 2000	6.39	6.91	6.37	6.91
2270	NYSE	WTRG	Thu, Apr 6, 2000	6.59	6.60	6.36	6.39
2269	NYSE	WTRG	Wed, Apr 5, 2000	6.22	6.64	6.12	6.59
2268	NYSE	WTRG	Tue, Apr 4, 2000	6.05	6.26	5.99	6.26
2267	NYSE	WTRG	Mon, Apr 3, 2000	5.61	6.05	5.57	5.57
2266	NYSE	WTRG	Fri, Mar 31, 2000	5.61	5.91	5.57	5.57
2265	NYSE	WTRG	Thu, Mar 30, 2000	5.53	5.63	5.51	5.61
2264	NYSE	WTRG	Wed, Mar 29, 2000	5.70	5.70	5.51	5.53
2263	NYSE	WTRG	Tue, Mar 28, 2000	5.63	5.72	5.63	5.66
2262	NYSE	WTRG	Mon, Mar 27, 2000	5.76	5.76	5.61	5.66
2261	NYSE	WTRG	Fri, Mar 24, 2000	5.57	5.78	5.55	5.72
2260	NYSE	WTRG	Thu, Mar 23, 2000	5.49	5.61	5.47	5.53
2259	NYSE	WTRG	Wed, Mar 22, 2000	5.78	5.80	5.38	5.53
2258	NYSE	WTRG	Tue, Mar 21, 2000	5.72	5.82	5.64	5.78
2257	NYSE	WTRG	Mon, Mar 20, 2000	5.82	5.82	5.72	5.78
2256	NYSE	WTRG	Fri, Mar 17, 2000	5.70	5.89	5.70	5.80
2255	NYSE	WTRG	Thu, Mar 16, 2000	5.80	5.82	5.63	5.80
2254	NYSE	WTRG	Wed, Mar 15, 2000	5.47	5.80	5.45	5.80
2253	NYSE	WTRG	Tue, Mar 14, 2000	5.20	5.45	5.18	5.45
2252	NYSE	WTRG	Mon, Mar 13, 2000	5.13	5.20	5.11	5.18
2251	NYSE	WTRG	Fri, Mar 10, 2000	5.15	5.22	5.11	5.18
2250	NYSE	WTRG	Thu, Mar 9, 2000	5.22	5.22	5.07	5.18
2249	NYSE	WTRG	Wed, Mar 8, 2000	5.36	5.38	5.22	5.26
2248	NYSE	WTRG	Tue, Mar 7, 2000	5.63	5.63	5.30	5.43
2247	NYSE	WTRG	Mon, Mar 6, 2000	5.66	5.68	5.59	5.64
2246	NYSE	WTRG	Fri, Mar 3, 2000	5.63	5.68	5.59	5.63
2245	NYSE	WTRG	Thu, Mar 2, 2000	5.63	5.72	5.57	5.66
2244	NYSE	WTRG	Wed, Mar 1, 2000	5.68	5.68	5.49	5.57
2243	NYSE	WTRG	Tue, Feb 29, 2000	5.47	5.70	5.45	5.68
2242	NYSE	WTRG	Mon, Feb 28, 2000	5.51	5.53	5.40	5.45
2241	NYSE	WTRG	Fri, Feb 25, 2000	5.36	5.53	5.32	5.47
2240	NYSE	WTRG	Thu, Feb 24, 2000	5.53	5.55	5.22	5.32
2239	NYSE	WTRG	Wed, Feb 23, 2000	5.59	5.63	5.55	5.57
2238	NYSE	WTRG	Tue, Feb 22, 2000	5.51	5.63	5.45	5.63
2237	NYSE	WTRG	Fri, Feb 18, 2000	5.59	5.59	5.49	5.53
2236	NYSE	WTRG	Thu, Feb 17, 2000	5.59	5.64	5.55	5.57
2235	NYSE	WTRG	Wed, Feb 16, 2000	5.57	5.63	5.49	5.63
2234	NYSE	WTRG	Tue, Feb 15, 2000	5.36	5.59	5.36	5.53
2233	NYSE	WTRG	Mon, Feb 14, 2000	5.55	5.55	5.38	5.40
2232	NYSE	WTRG	Fri, Feb 11, 2000	5.66	5.70	5.53	5.57
2231	NYSE	WTRG	Thu, Feb 10, 2000	5.80	5.82	5.64	5.72
2230	NYSE	WTRG	Wed, Feb 9, 2000	5.84	6.11	5.70	5.88
2229	NYSE	WTRG	Tue, Feb 8, 2000	5.78	5.89	5.76	5.89
2228	NYSE	WTRG	Mon, Feb 7, 2000	5.93	5.95	5.74	5.78
2227	NYSE	WTRG	Fri, Feb 4, 2000	6.07	6.07	5.86	5.89
2226	NYSE	WTRG	Thu, Feb 3, 2000	6.05	6.09	5.97	6.03
2225	NYSE	WTRG	Wed, Feb 2, 2000	6.16	6.16	5.95	6.05
2224	NYSE	WTRG	Tue, Feb 1, 2000	6.16	6.28	6.11	6.14
2223	NYSE	WTRG	Mon, Jan 31, 2000	6.30	6.43	6.16	6.16
2222	NYSE	WTRG	Fri, Jan 28, 2000	6.34	6.39	6.26	6.32
2221	NYSE	WTRG	Thu, Jan 27, 2000	6.43	6.53	6.34	6.34
2220	NYSE	WTRG	Wed, Jan 26, 2000	6.62	6.70	6.36	6.43
2219	NYSE	WTRG	Tue, Jan 25, 2000	6.49	6.66	6.45	6.62
2218	NYSE	WTRG	Mon, Jan 24, 2000	6.53	6.76	6.47	6.55
2217	NYSE	WTRG	Fri, Jan 21, 2000	6.55	6.62	6.45	6.57
2216	NYSE	WTRG	Thu, Jan 20, 2000	6.59	6.62	6.39	6.60
2215	NYSE	WTRG	Wed, Jan 19, 2000	6.55	6.57	6.39	6.57
2214	NYSE	WTRG	Tue, Jan 18, 2000	6.47	6.60	6.45	6.53
2213	NYSE	WTRG	Fri, Jan 14, 2000	6.51	6.66	6.45	6.49
2212	NYSE	WTRG	Thu, Jan 13, 2000	6.45	6.62	6.26	6.59
2211	NYSE	WTRG	Wed, Jan 12, 2000	6.39	6.47	6.32	6.41
2210	NYSE	WTRG	Tue, Jan 11, 2000	6.30	6.51	6.26	6.41
2209	NYSE	WTRG	Mon, Jan 10, 2000	6.14	6.30	6.12	6.22
2208	NYSE	WTRG	Fri, Jan 7, 2000	6.09	6.36	6.09	6.30
2207	NYSE	WTRG	Thu, Jan 6, 2000	6.09	6.14	6.07	6.11
2206	NYSE	WTRG	Wed, Jan 5, 2000	6.07	6.22	6.05	6.12
2205	NYSE	WTRG	Tue, Jan 4, 2000	6.05	6.26	6.03	6.12
2204	NYSE	WTRG	Mon, Jan 3, 2000	6.28	6.32	5.99	6.18
2203	NYSE	WTRG	Fri, Dec 31, 1999	6.32	6.37	6.30	6.36
2202	NYSE	WTRG	Thu, Dec 30, 1999	6.34	6.41	6.20	6.26
2201	NYSE	WTRG	Wed, Dec 29, 1999	6.39	6.43	6.24	6.36
2200	NYSE	WTRG	Tue, Dec 28, 1999	6.39	6.45	6.34	6.36
2199	NYSE	WTRG	Mon, Dec 27, 1999	6.24	6.43	6.22	6.43
2198	NYSE	WTRG	Thu, Dec 23, 1999	6.51	6.51	6.22	6.22
2197	NYSE	WTRG	Wed, Dec 22, 1999	6.62	6.64	6.51	6.53
2196	NYSE	WTRG	Tue, Dec 21, 1999	6.41	6.55	6.41	6.55
2195	NYSE	WTRG	Mon, Dec 20, 1999	6.43	6.49	6.34	6.36
2194	NYSE	WTRG	Fri, Dec 17, 1999	6.55	6.57	6.41	6.45
2193	NYSE	WTRG	Thu, Dec 16, 1999	6.78	6.78	6.55	6.59
2192	NYSE	WTRG	Wed, Dec 15, 1999	6.82	6.84	6.68	6.82
2191	NYSE	WTRG	Tue, Dec 14, 1999	6.78	6.85	6.62	6.82
2190	NYSE	WTRG	Mon, Dec 13, 1999	6.60	6.74	6.55	6.72
2189	NYSE	WTRG	Fri, Dec 10, 1999	6.45	6.60	6.45	6.60
2188	NYSE	WTRG	Thu, Dec 9, 1999	6.62	6.62	6.36	6.41
2187	NYSE	WTRG	Wed, Dec 8, 1999	6.64	6.64	6.49	6.62
2186	NYSE	WTRG	Tue, Dec 7, 1999	6.76	6.97	6.62	6.62
2185	NYSE	WTRG	Mon, Dec 6, 1999	6.82	6.87	6.76	6.80
2184	NYSE	WTRG	Fri, Dec 3, 1999	6.91	7.03	6.87	6.93
2183	NYSE	WTRG	Thu, Dec 2, 1999	7.12	7.12	6.84	6.85
2182	NYSE	WTRG	Wed, Dec 1, 1999	7.18	7.24	7.07	7.10
2181	NYSE	WTRG	Tue, Nov 30, 1999	7.10	7.16	6.99	7.10
2180	NYSE	WTRG	Mon, Nov 29, 1999	6.95	7.14	6.91	7.14
2179	NYSE	WTRG	Fri, Nov 26, 1999	6.68	6.93	6.68	6.91
2178	NYSE	WTRG	Wed, Nov 24, 1999	6.64	6.72	6.60	6.72
2177	NYSE	WTRG	Tue, Nov 23, 1999	6.82	6.82	6.68	6.68
2176	NYSE	WTRG	Mon, Nov 22, 1999	6.76	6.85	6.70	6.78
2175	NYSE	WTRG	Fri, Nov 19, 1999	6.85	6.91	6.74	6.74
2174	NYSE	WTRG	Thu, Nov 18, 1999	6.93	6.99	6.84	6.85
2173	NYSE	WTRG	Wed, Nov 17, 1999	6.87	6.95	6.87	6.93
2172	NYSE	WTRG	Tue, Nov 16, 1999	7.08	7.08	6.87	6.95
2171	NYSE	WTRG	Mon, Nov 15, 1999	7.03	7.05	6.93	7.05
2170	NYSE	WTRG	Fri, Nov 12, 1999	6.97	7.03	6.97	6.99
2169	NYSE	WTRG	Thu, Nov 11, 1999	7.10	7.14	6.97	6.97
2168	NYSE	WTRG	Wed, Nov 10, 1999	7.16	7.16	6.99	7.10
2167	NYSE	WTRG	Tue, Nov 9, 1999	7.28	7.28	7.07	7.12
2166	NYSE	WTRG	Mon, Nov 8, 1999	7.35	7.37	7.28	7.30
2165	NYSE	WTRG	Fri, Nov 5, 1999	7.35	7.43	7.35	7.39
2164	NYSE	WTRG	Thu, Nov 4, 1999	7.28	7.39	7.28	7.32
2163	NYSE	WTRG	Wed, Nov 3, 1999	7.08	7.26	7.08	7.22
2162	NYSE	WTRG	Tue, Nov 2, 1999	7.07	7.14	7.07	7.08
2161	NYSE	WTRG	Mon, Nov 1, 1999	7.10	7.14	7.07	7.08
2160	NYSE	WTRG	Fri, Oct 29, 1999	7.07	7.10	7.01	7.07
2159	NYSE	WTRG	Thu, Oct 28, 1999	6.72	7.07	6.72	7.07
2158	NYSE	WTRG	Wed, Oct 27, 1999	6.57	6.84	6.55	6.78
2157	NYSE	WTRG	Tue, Oct 26, 1999	6.72	6.76	6.53	6.59
2156	NYSE	WTRG	Mon, Oct 25, 1999	6.72	6.76	6.62	6.72
2155	NYSE	WTRG	Fri, Oct 22, 1999	6.72	6.76	6.59	6.76
2154	NYSE	WTRG	Thu, Oct 21, 1999	6.76	6.80	6.72	6.76
2153	NYSE	WTRG	Wed, Oct 20, 1999	6.64	6.80	6.64	6.80
2152	NYSE	WTRG	Tue, Oct 19, 1999	6.64	6.70	6.55	6.62
2151	NYSE	WTRG	Mon, Oct 18, 1999	6.78	6.85	6.70	6.72
2150	NYSE	WTRG	Fri, Oct 15, 1999	6.60	6.76	6.53	6.76
2149	NYSE	WTRG	Thu, Oct 14, 1999	6.76	6.76	6.60	6.64
2148	NYSE	WTRG	Wed, Oct 13, 1999	6.89	6.89	6.76	6.80
2147	NYSE	WTRG	Tue, Oct 12, 1999	7.01	7.05	6.93	6.93
2146	NYSE	WTRG	Mon, Oct 11, 1999	7.01	7.03	6.97	6.99
2145	NYSE	WTRG	Fri, Oct 8, 1999	6.97	7.07	6.97	7.07
2144	NYSE	WTRG	Thu, Oct 7, 1999	6.97	7.03	6.95	7.01
2143	NYSE	WTRG	Wed, Oct 6, 1999	6.80	6.99	6.76	6.97
2142	NYSE	WTRG	Tue, Oct 5, 1999	6.95	7.01	6.76	6.76
2141	NYSE	WTRG	Mon, Oct 4, 1999	7.05	7.10	6.95	6.95
2140	NYSE	WTRG	Fri, Oct 1, 1999	7.20	7.22	7.03	7.03
2139	NYSE	WTRG	Thu, Sep 30, 1999	7.12	7.24	7.12	7.24
2138	NYSE	WTRG	Wed, Sep 29, 1999	7.16	7.20	7.14	7.16
2137	NYSE	WTRG	Tue, Sep 28, 1999	7.16	7.22	7.14	7.20
2136	NYSE	WTRG	Mon, Sep 27, 1999	6.99	7.18	6.99	7.18
2135	NYSE	WTRG	Fri, Sep 24, 1999	7.16	7.18	6.99	7.01
2134	NYSE	WTRG	Thu, Sep 23, 1999	7.16	7.22	7.14	7.14
2133	NYSE	WTRG	Wed, Sep 22, 1999	7.20	7.20	7.07	7.10
2132	NYSE	WTRG	Tue, Sep 21, 1999	7.10	7.24	7.07	7.18
2131	NYSE	WTRG	Mon, Sep 20, 1999	7.10	7.28	7.10	7.14
2130	NYSE	WTRG	Fri, Sep 17, 1999	7.22	7.22	7.10	7.14
2129	NYSE	WTRG	Thu, Sep 16, 1999	7.16	7.26	7.14	7.26
2128	NYSE	WTRG	Wed, Sep 15, 1999	7.16	7.28	7.14	7.20
2127	NYSE	WTRG	Tue, Sep 14, 1999	7.47	7.47	7.16	7.18
2126	NYSE	WTRG	Mon, Sep 13, 1999	7.58	7.60	7.41	7.43
2125	NYSE	WTRG	Fri, Sep 10, 1999	7.39	7.56	7.37	7.56
2124	NYSE	WTRG	Thu, Sep 9, 1999	7.43	7.47	7.37	7.39
2123	NYSE	WTRG	Wed, Sep 8, 1999	7.51	7.53	7.45	7.47
2122	NYSE	WTRG	Tue, Sep 7, 1999	7.51	7.56	7.47	7.55
2121	NYSE	WTRG	Fri, Sep 3, 1999	7.37	7.47	7.37	7.47
2120	NYSE	WTRG	Thu, Sep 2, 1999	7.33	7.45	7.22	7.41
2119	NYSE	WTRG	Wed, Sep 1, 1999	7.10	7.39	7.10	7.28
2118	NYSE	WTRG	Tue, Aug 31, 1999	7.26	7.28	6.95	7.12
2117	NYSE	WTRG	Mon, Aug 30, 1999	7.49	7.55	7.37	7.39
2116	NYSE	WTRG	Fri, Aug 27, 1999	7.60	7.66	7.45	7.45
2115	NYSE	WTRG	Thu, Aug 26, 1999	7.62	7.64	7.53	7.60
2114	NYSE	WTRG	Wed, Aug 25, 1999	7.68	7.72	7.62	7.70
2113	NYSE	WTRG	Tue, Aug 24, 1999	7.72	7.76	7.64	7.68
2112	NYSE	WTRG	Mon, Aug 23, 1999	7.53	7.78	7.49	7.68
2111	NYSE	WTRG	Fri, Aug 20, 1999	7.22	7.53	7.18	7.49
2110	NYSE	WTRG	Thu, Aug 19, 1999	6.76	7.14	6.76	7.14
2109	NYSE	WTRG	Wed, Aug 18, 1999	6.57	6.91	6.55	6.76
2108	NYSE	WTRG	Tue, Aug 17, 1999	6.62	6.68	6.49	6.60
2107	NYSE	WTRG	Mon, Aug 16, 1999	6.76	6.76	6.60	6.62
2106	NYSE	WTRG	Fri, Aug 13, 1999	6.80	6.84	6.68	6.72
2105	NYSE	WTRG	Thu, Aug 12, 1999	6.80	6.84	6.76	6.84
2104	NYSE	WTRG	Wed, Aug 11, 1999	6.87	6.89	6.78	6.82
2103	NYSE	WTRG	Tue, Aug 10, 1999	6.82	6.99	6.80	6.95
2102	NYSE	WTRG	Mon, Aug 9, 1999	6.89	6.91	6.78	6.80
2101	NYSE	WTRG	Fri, Aug 6, 1999	6.93	6.97	6.87	6.97
2100	NYSE	WTRG	Thu, Aug 5, 1999	6.95	7.01	6.85	6.97
2099	NYSE	WTRG	Wed, Aug 4, 1999	7.07	7.07	6.91	6.99
2098	NYSE	WTRG	Tue, Aug 3, 1999	7.07	7.10	6.99	7.08
2097	NYSE	WTRG	Mon, Aug 2, 1999	6.99	7.10	6.99	7.07
2096	NYSE	WTRG	Fri, Jul 30, 1999	7.01	7.05	6.97	7.03
2095	NYSE	WTRG	Thu, Jul 29, 1999	6.99	7.05	6.91	7.05
2094	NYSE	WTRG	Wed, Jul 28, 1999	6.60	7.03	6.57	6.99
2093	NYSE	WTRG	Tue, Jul 27, 1999	6.72	6.76	6.59	6.59
2092	NYSE	WTRG	Mon, Jul 26, 1999	6.95	6.95	6.70	6.72
2091	NYSE	WTRG	Fri, Jul 23, 1999	6.93	7.05	6.93	6.95
2090	NYSE	WTRG	Thu, Jul 22, 1999	6.95	6.99	6.91	6.95
2089	NYSE	WTRG	Wed, Jul 21, 1999	7.07	7.07	6.82	6.97
2088	NYSE	WTRG	Tue, Jul 20, 1999	7.30	7.30	7.03	7.07
2087	NYSE	WTRG	Mon, Jul 19, 1999	7.51	7.55	7.16	7.22
2086	NYSE	WTRG	Fri, Jul 16, 1999	7.51	7.56	7.41	7.55
2085	NYSE	WTRG	Thu, Jul 15, 1999	7.30	7.51	7.30	7.49
2084	NYSE	WTRG	Wed, Jul 14, 1999	7.18	7.37	7.08	7.28
2083	NYSE	WTRG	Tue, Jul 13, 1999	7.07	7.18	7.07	7.10
2082	NYSE	WTRG	Mon, Jul 12, 1999	6.93	7.16	6.93	7.08
2081	NYSE	WTRG	Fri, Jul 9, 1999	6.80	6.89	6.78	6.89
2080	NYSE	WTRG	Thu, Jul 8, 1999	6.87	6.87	6.72	6.78
2079	NYSE	WTRG	Wed, Jul 7, 1999	6.80	6.87	6.80	6.85
2078	NYSE	WTRG	Tue, Jul 6, 1999	7.10	7.10	6.95	6.95
2077	NYSE	WTRG	Fri, Jul 2, 1999	7.05	7.18	7.05	7.18
2076	NYSE	WTRG	Thu, Jul 1, 1999	7.07	7.14	7.03	7.07
2075	NYSE	WTRG	Wed, Jun 30, 1999	7.07	7.08	7.07	7.08
2074	NYSE	WTRG	Tue, Jun 29, 1999	7.10	7.10	7.07	7.07
2073	NYSE	WTRG	Mon, Jun 28, 1999	7.18	7.28	7.10	7.10
2072	NYSE	WTRG	Fri, Jun 25, 1999	7.18	7.24	7.07	7.10
2071	NYSE	WTRG	Thu, Jun 24, 1999	7.20	7.20	7.03	7.12
2070	NYSE	WTRG	Wed, Jun 23, 1999	7.20	7.20	7.10	7.16
2069	NYSE	WTRG	Tue, Jun 22, 1999	7.22	7.22	7.07	7.12
2068	NYSE	WTRG	Mon, Jun 21, 1999	7.14	7.20	7.07	7.20
2067	NYSE	WTRG	Fri, Jun 18, 1999	7.22	7.22	7.08	7.14
2066	NYSE	WTRG	Thu, Jun 17, 1999	6.93	7.07	6.93	7.07
2065	NYSE	WTRG	Wed, Jun 16, 1999	6.78	6.99	6.72	6.99
2064	NYSE	WTRG	Tue, Jun 15, 1999	6.68	6.85	6.64	6.84
2063	NYSE	WTRG	Mon, Jun 14, 1999	6.80	6.80	6.64	6.68
2062	NYSE	WTRG	Fri, Jun 11, 1999	6.87	6.87	6.72	6.76
2061	NYSE	WTRG	Thu, Jun 10, 1999	6.99	6.99	6.84	6.89
2060	NYSE	WTRG	Wed, Jun 9, 1999	7.07	7.10	6.99	6.99
2059	NYSE	WTRG	Tue, Jun 8, 1999	7.08	7.12	6.99	7.03
2058	NYSE	WTRG	Mon, Jun 7, 1999	6.93	7.05	6.87	7.03
2057	NYSE	WTRG	Fri, Jun 4, 1999	6.93	7.05	6.91	6.97
2056	NYSE	WTRG	Thu, Jun 3, 1999	7.08	7.08	6.91	6.91
2055	NYSE	WTRG	Wed, Jun 2, 1999	7.10	7.16	7.01	7.05
2054	NYSE	WTRG	Tue, Jun 1, 1999	6.95	7.05	6.87	7.05
2053	NYSE	WTRG	Fri, May 28, 1999	6.72	6.89	6.70	6.76
2052	NYSE	WTRG	Thu, May 27, 1999	6.87	6.89	6.55	6.72
2051	NYSE	WTRG	Wed, May 26, 1999	7.10	7.10	6.87	6.89
2050	NYSE	WTRG	Tue, May 25, 1999	7.22	7.22	6.99	7.03
2049	NYSE	WTRG	Mon, May 24, 1999	7.28	7.33	7.14	7.18
2048	NYSE	WTRG	Fri, May 21, 1999	7.47	7.49	7.16	7.24
2047	NYSE	WTRG	Thu, May 20, 1999	7.07	7.58	7.07	7.51
2046	NYSE	WTRG	Wed, May 19, 1999	6.99	7.08	6.95	7.08
2045	NYSE	WTRG	Tue, May 18, 1999	6.95	7.03	6.93	7.03
2044	NYSE	WTRG	Mon, May 17, 1999	7.03	7.03	6.87	6.99
2043	NYSE	WTRG	Fri, May 14, 1999	7.03	7.10	6.95	7.01
2042	NYSE	WTRG	Thu, May 13, 1999	6.95	7.07	6.93	7.03
2041	NYSE	WTRG	Wed, May 12, 1999	6.99	7.03	6.91	6.95
2040	NYSE	WTRG	Tue, May 11, 1999	7.10	7.10	6.97	7.03
2039	NYSE	WTRG	Mon, May 10, 1999	6.72	7.14	6.72	7.14
2038	NYSE	WTRG	Fri, May 7, 1999	6.72	6.95	6.72	6.78
2037	NYSE	WTRG	Thu, May 6, 1999	6.91	6.91	6.72	6.76
2036	NYSE	WTRG	Wed, May 5, 1999	7.16	7.16	6.87	6.91
2035	NYSE	WTRG	Tue, May 4, 1999	7.10	7.16	7.07	7.10
2034	NYSE	WTRG	Mon, May 3, 1999	6.93	7.10	6.82	7.07
2033	NYSE	WTRG	Fri, Apr 30, 1999	7.03	7.07	6.93	6.93
2032	NYSE	WTRG	Thu, Apr 29, 1999	7.03	7.08	7.01	7.05
2031	NYSE	WTRG	Wed, Apr 28, 1999	7.16	7.16	6.99	6.99
2030	NYSE	WTRG	Tue, Apr 27, 1999	7.24	7.24	7.14	7.22
2029	NYSE	WTRG	Mon, Apr 26, 1999	7.55	7.55	7.28	7.30
2028	NYSE	WTRG	Fri, Apr 23, 1999	7.62	7.64	7.41	7.53
2027	NYSE	WTRG	Thu, Apr 22, 1999	7.72	7.72	7.53	7.68
2026	NYSE	WTRG	Wed, Apr 21, 1999	7.72	7.74	7.55	7.74
2025	NYSE	WTRG	Tue, Apr 20, 1999	7.64	7.72	7.43	7.72
2024	NYSE	WTRG	Mon, Apr 19, 1999	7.87	7.89	7.55	7.66
2023	NYSE	WTRG	Fri, Apr 16, 1999	7.74	7.91	7.74	7.91
2022	NYSE	WTRG	Thu, Apr 15, 1999	7.68	7.76	7.58	7.76
2021	NYSE	WTRG	Wed, Apr 14, 1999	7.35	7.72	7.28	7.70
2020	NYSE	WTRG	Tue, Apr 13, 1999	7.43	7.49	7.30	7.37
2019	NYSE	WTRG	Mon, Apr 12, 1999	7.58	7.58	7.39	7.45
2018	NYSE	WTRG	Fri, Apr 9, 1999	7.16	7.64	7.16	7.62
2017	NYSE	WTRG	Thu, Apr 8, 1999	7.07	7.14	6.91	7.10
2016	NYSE	WTRG	Wed, Apr 7, 1999	7.01	7.10	6.93	7.07
2015	NYSE	WTRG	Tue, Apr 6, 1999	7.05	7.05	6.95	6.99
2014	NYSE	WTRG	Mon, Apr 5, 1999	6.84	7.01	6.84	7.01
2013	NYSE	WTRG	Thu, Apr 1, 1999	6.95	6.95	6.84	6.95
2012	NYSE	WTRG	Wed, Mar 31, 1999	6.76	6.97	6.76	6.97
2011	NYSE	WTRG	Tue, Mar 30, 1999	6.51	6.72	6.47	6.72
2010	NYSE	WTRG	Mon, Mar 29, 1999	6.78	6.78	6.47	6.55
2009	NYSE	WTRG	Fri, Mar 26, 1999	6.64	6.91	6.59	6.82
2008	NYSE	WTRG	Thu, Mar 25, 1999	6.76	6.76	6.49	6.68
2007	NYSE	WTRG	Wed, Mar 24, 1999	6.99	6.99	6.70	6.74
2006	NYSE	WTRG	Tue, Mar 23, 1999	7.14	7.14	6.95	6.99
2005	NYSE	WTRG	Mon, Mar 22, 1999	6.82	7.10	6.78	7.07
2004	NYSE	WTRG	Fri, Mar 19, 1999	6.60	6.84	6.59	6.74
2003	NYSE	WTRG	Thu, Mar 18, 1999	6.45	6.64	6.45	6.55
2002	NYSE	WTRG	Wed, Mar 17, 1999	6.18	6.45	6.11	6.41
2001	NYSE	WTRG	Tue, Mar 16, 1999	6.34	6.36	6.07	6.18
2000	NYSE	WTRG	Mon, Mar 15, 1999	6.51	6.53	6.37	6.39
1999	NYSE	WTRG	Fri, Mar 12, 1999	6.57	6.60	6.51	6.51
1998	NYSE	WTRG	Thu, Mar 11, 1999	6.87	6.87	6.47	6.53
1997	NYSE	WTRG	Wed, Mar 10, 1999	6.89	6.93	6.78	6.87
1996	NYSE	WTRG	Tue, Mar 9, 1999	6.87	6.89	6.82	6.89
1995	NYSE	WTRG	Mon, Mar 8, 1999	6.82	6.91	6.80	6.89
1994	NYSE	WTRG	Fri, Mar 5, 1999	6.82	6.93	6.76	6.76
1993	NYSE	WTRG	Thu, Mar 4, 1999	6.70	6.76	6.68	6.74
1992	NYSE	WTRG	Wed, Mar 3, 1999	6.57	6.70	6.57	6.68
1991	NYSE	WTRG	Tue, Mar 2, 1999	6.57	6.57	6.49	6.53
1990	NYSE	WTRG	Mon, Mar 1, 1999	6.62	6.62	6.53	6.53
1989	NYSE	WTRG	Fri, Feb 26, 1999	6.68	6.72	6.62	6.62
1988	NYSE	WTRG	Thu, Feb 25, 1999	6.70	6.70	6.60	6.68
1987	NYSE	WTRG	Wed, Feb 24, 1999	6.84	6.84	6.70	6.70
1986	NYSE	WTRG	Tue, Feb 23, 1999	7.22	7.22	6.84	6.91
1985	NYSE	WTRG	Mon, Feb 22, 1999	7.28	7.28	7.26	7.28
1984	NYSE	WTRG	Fri, Feb 19, 1999	7.28	7.30	7.26	7.30
1983	NYSE	WTRG	Thu, Feb 18, 1999	7.32	7.33	7.24	7.26
1982	NYSE	WTRG	Wed, Feb 17, 1999	7.35	7.35	7.26	7.26
1981	NYSE	WTRG	Tue, Feb 16, 1999	7.33	7.35	7.30	7.35
1980	NYSE	WTRG	Fri, Feb 12, 1999	7.37	7.37	7.30	7.32
1979	NYSE	WTRG	Thu, Feb 11, 1999	7.45	7.45	7.37	7.41
1978	NYSE	WTRG	Wed, Feb 10, 1999	7.43	7.47	7.37	7.41
1977	NYSE	WTRG	Tue, Feb 9, 1999	7.49	7.49	7.33	7.47
1976	NYSE	WTRG	Mon, Feb 8, 1999	7.55	7.55	7.49	7.49
1975	NYSE	WTRG	Fri, Feb 5, 1999	7.53	7.64	7.53	7.62
1974	NYSE	WTRG	Thu, Feb 4, 1999	7.64	7.64	7.49	7.53
1973	NYSE	WTRG	Wed, Feb 3, 1999	7.62	7.68	7.60	7.64
1972	NYSE	WTRG	Tue, Feb 2, 1999	7.68	7.68	7.53	7.60
1971	NYSE	WTRG	Mon, Feb 1, 1999	7.80	7.80	7.68	7.70
1970	NYSE	WTRG	Fri, Jan 29, 1999	7.68	7.80	7.68	7.80
1969	NYSE	WTRG	Thu, Jan 28, 1999	7.70	7.74	7.58	7.68
1968	NYSE	WTRG	Wed, Jan 27, 1999	7.89	7.89	7.70	7.74
1967	NYSE	WTRG	Tue, Jan 26, 1999	7.95	7.99	7.91	7.95
1966	NYSE	WTRG	Mon, Jan 25, 1999	8.06	8.08	7.91	7.99
1965	NYSE	WTRG	Fri, Jan 22, 1999	8.18	8.18	8.08	8.10
1964	NYSE	WTRG	Thu, Jan 21, 1999	8.35	8.35	8.12	8.22
1963	NYSE	WTRG	Wed, Jan 20, 1999	8.45	8.45	8.29	8.33
1962	NYSE	WTRG	Tue, Jan 19, 1999	8.41	8.54	8.41	8.41
1961	NYSE	WTRG	Fri, Jan 15, 1999	8.39	8.52	8.29	8.35
1960	NYSE	WTRG	Thu, Jan 14, 1999	8.58	8.58	8.43	8.45
1959	NYSE	WTRG	Wed, Jan 13, 1999	8.64	8.76	8.52	8.54
1958	NYSE	WTRG	Tue, Jan 12, 1999	8.64	8.76	8.60	8.70
1957	NYSE	WTRG	Mon, Jan 11, 1999	8.79	8.79	8.58	8.60
1956	NYSE	WTRG	Fri, Jan 8, 1999	8.66	8.85	8.62	8.83
1955	NYSE	WTRG	Thu, Jan 7, 1999	8.68	8.74	8.60	8.62
1954	NYSE	WTRG	Wed, Jan 6, 1999	8.89	8.89	8.74	8.74
1953	NYSE	WTRG	Tue, Jan 5, 1999	8.89	8.97	8.87	8.87
1952	NYSE	WTRG	Mon, Jan 4, 1999	9.08	9.14	8.93	8.93
1951	NYSE	WTRG	Thu, Dec 31, 1998	9.14	9.24	9.08	9.08
1950	NYSE	WTRG	Wed, Dec 30, 1998	8.97	9.20	8.97	9.14
1949	NYSE	WTRG	Tue, Dec 29, 1998	8.76	8.97	8.76	8.89
1948	NYSE	WTRG	Mon, Dec 28, 1998	8.68	8.83	8.68	8.79
1947	NYSE	WTRG	Thu, Dec 24, 1998	8.60	8.72	8.60	8.68
1946	NYSE	WTRG	Wed, Dec 23, 1998	8.68	8.72	8.60	8.68
1945	NYSE	WTRG	Tue, Dec 22, 1998	8.54	8.68	8.54	8.68
1944	NYSE	WTRG	Mon, Dec 21, 1998	8.56	8.62	8.51	8.56
1943	NYSE	WTRG	Fri, Dec 18, 1998	8.24	8.52	8.20	8.52
1942	NYSE	WTRG	Thu, Dec 17, 1998	8.18	8.26	8.14	8.20
1941	NYSE	WTRG	Wed, Dec 16, 1998	8.47	8.47	8.20	8.20
1940	NYSE	WTRG	Tue, Dec 15, 1998	8.41	8.54	8.41	8.47
1939	NYSE	WTRG	Mon, Dec 14, 1998	8.56	8.60	8.45	8.47
1938	NYSE	WTRG	Fri, Dec 11, 1998	8.52	8.58	8.52	8.56
1937	NYSE	WTRG	Thu, Dec 10, 1998	8.62	8.66	8.54	8.54
1936	NYSE	WTRG	Wed, Dec 9, 1998	8.54	8.66	8.43	8.62
1935	NYSE	WTRG	Tue, Dec 8, 1998	8.24	8.52	8.22	8.51
1934	NYSE	WTRG	Mon, Dec 7, 1998	8.04	8.24	8.03	8.24
1933	NYSE	WTRG	Fri, Dec 4, 1998	7.95	8.08	7.89	8.08
1932	NYSE	WTRG	Thu, Dec 3, 1998	7.72	7.89	7.70	7.87
1931	NYSE	WTRG	Wed, Dec 2, 1998	7.85	7.85	7.74	7.74
1930	NYSE	WTRG	Tue, Dec 1, 1998	7.70	7.85	7.70	7.80
1929	NYSE	WTRG	Mon, Nov 30, 1998	7.81	7.81	7.70	7.78
1928	NYSE	WTRG	Fri, Nov 27, 1998	7.78	7.85	7.78	7.81
1927	NYSE	WTRG	Wed, Nov 25, 1998	7.87	7.87	7.78	7.80
1926	NYSE	WTRG	Tue, Nov 24, 1998	7.78	7.87	7.78	7.81
1925	NYSE	WTRG	Mon, Nov 23, 1998	7.83	7.83	7.78	7.81
1924	NYSE	WTRG	Fri, Nov 20, 1998	7.80	7.83	7.78	7.83
1923	NYSE	WTRG	Thu, Nov 19, 1998	7.95	7.95	7.81	7.85
1922	NYSE	WTRG	Wed, Nov 18, 1998	8.08	8.12	7.89	7.95
1921	NYSE	WTRG	Tue, Nov 17, 1998	8.04	8.10	7.95	8.06
1920	NYSE	WTRG	Mon, Nov 16, 1998	8.16	8.16	8.03	8.03
1919	NYSE	WTRG	Fri, Nov 13, 1998	8.41	8.41	8.18	8.18
1918	NYSE	WTRG	Thu, Nov 12, 1998	8.45	8.52	8.43	8.45
1917	NYSE	WTRG	Wed, Nov 11, 1998	8.47	8.51	8.43	8.45
1916	NYSE	WTRG	Tue, Nov 10, 1998	8.08	8.47	8.04	8.47
1915	NYSE	WTRG	Mon, Nov 9, 1998	8.18	8.18	8.06	8.08
1914	NYSE	WTRG	Fri, Nov 6, 1998	8.06	8.24	8.06	8.20
1913	NYSE	WTRG	Thu, Nov 5, 1998	8.20	8.24	8.16	8.20
1912	NYSE	WTRG	Wed, Nov 4, 1998	7.93	8.12	7.93	8.08
1911	NYSE	WTRG	Tue, Nov 3, 1998	7.74	7.95	7.74	7.95
1910	NYSE	WTRG	Mon, Nov 2, 1998	7.53	7.76	7.53	7.76
1909	NYSE	WTRG	Fri, Oct 30, 1998	7.32	7.58	7.32	7.55
1908	NYSE	WTRG	Thu, Oct 29, 1998	7.30	7.33	7.26	7.26
1907	NYSE	WTRG	Wed, Oct 28, 1998	7.37	7.39	7.26	7.33
1906	NYSE	WTRG	Tue, Oct 27, 1998	7.47	7.47	7.37	7.37
1905	NYSE	WTRG	Mon, Oct 26, 1998	7.56	7.56	7.45	7.47
1904	NYSE	WTRG	Fri, Oct 23, 1998	7.56	7.58	7.56	7.56
1903	NYSE	WTRG	Thu, Oct 22, 1998	7.60	7.60	7.53	7.56
1902	NYSE	WTRG	Wed, Oct 21, 1998	7.78	7.80	7.58	7.58
1901	NYSE	WTRG	Tue, Oct 20, 1998	7.72	7.83	7.72	7.78
1900	NYSE	WTRG	Mon, Oct 19, 1998	7.39	7.66	7.39	7.64
1899	NYSE	WTRG	Fri, Oct 16, 1998	7.26	7.41	7.26	7.39
1898	NYSE	WTRG	Thu, Oct 15, 1998	7.33	7.33	7.22	7.26
1897	NYSE	WTRG	Wed, Oct 14, 1998	7.41	7.49	7.37	7.39
1896	NYSE	WTRG	Tue, Oct 13, 1998	7.39	7.43	7.39	7.41
1895	NYSE	WTRG	Mon, Oct 12, 1998	7.12	7.41	7.12	7.39
1894	NYSE	WTRG	Fri, Oct 9, 1998	7.45	7.45	7.07	7.08
1893	NYSE	WTRG	Thu, Oct 8, 1998	7.87	7.87	7.43	7.45
1892	NYSE	WTRG	Wed, Oct 7, 1998	8.24	8.26	7.83	7.89
1891	NYSE	WTRG	Tue, Oct 6, 1998	8.20	8.28	8.20	8.24
1890	NYSE	WTRG	Mon, Oct 5, 1998	7.99	8.31	7.99	8.16
1889	NYSE	WTRG	Fri, Oct 2, 1998	8.18	8.18	7.91	7.97
1888	NYSE	WTRG	Thu, Oct 1, 1998	8.20	8.24	8.20	8.20
1887	NYSE	WTRG	Wed, Sep 30, 1998	8.31	8.31	8.14	8.24
1886	NYSE	WTRG	Tue, Sep 29, 1998	8.47	8.47	8.31	8.31
1885	NYSE	WTRG	Mon, Sep 28, 1998	8.39	8.51	8.39	8.45
1884	NYSE	WTRG	Fri, Sep 25, 1998	8.31	8.35	8.14	8.35
1883	NYSE	WTRG	Thu, Sep 24, 1998	8.52	8.52	8.29	8.33
1882	NYSE	WTRG	Wed, Sep 23, 1998	8.47	8.66	8.45	8.54
1881	NYSE	WTRG	Tue, Sep 22, 1998	8.29	8.56	8.29	8.51
1880	NYSE	WTRG	Mon, Sep 21, 1998	8.33	8.33	8.22	8.26
1879	NYSE	WTRG	Fri, Sep 18, 1998	8.06	8.33	8.06	8.33
1878	NYSE	WTRG	Thu, Sep 17, 1998	7.93	7.97	7.83	7.89
1877	NYSE	WTRG	Wed, Sep 16, 1998	8.10	8.10	7.91	7.93
1876	NYSE	WTRG	Tue, Sep 15, 1998	7.91	8.06	7.87	8.06
1875	NYSE	WTRG	Mon, Sep 14, 1998	8.14	8.22	7.83	7.93
1874	NYSE	WTRG	Fri, Sep 11, 1998	8.04	8.16	8.03	8.16
1873	NYSE	WTRG	Thu, Sep 10, 1998	7.99	8.04	7.85	8.03
1872	NYSE	WTRG	Wed, Sep 9, 1998	8.22	8.24	8.12	8.14
1871	NYSE	WTRG	Tue, Sep 8, 1998	8.03	8.24	8.03	8.24
1870	NYSE	WTRG	Fri, Sep 4, 1998	8.03	8.08	7.99	8.06
1869	NYSE	WTRG	Thu, Sep 3, 1998	8.06	8.06	7.99	8.03
1868	NYSE	WTRG	Wed, Sep 2, 1998	8.26	8.49	8.08	8.10
1867	NYSE	WTRG	Tue, Sep 1, 1998	7.85	8.28	7.85	8.28
1866	NYSE	WTRG	Mon, Aug 31, 1998	7.95	8.03	7.78	7.81
1865	NYSE	WTRG	Fri, Aug 28, 1998	7.68	7.91	7.68	7.91
1864	NYSE	WTRG	Thu, Aug 27, 1998	7.72	7.74	7.68	7.70
1863	NYSE	WTRG	Wed, Aug 26, 1998	7.68	7.89	7.68	7.83
1862	NYSE	WTRG	Tue, Aug 25, 1998	7.49	7.74	7.49	7.70
1861	NYSE	WTRG	Mon, Aug 24, 1998	7.24	7.53	7.24	7.51
1860	NYSE	WTRG	Fri, Aug 21, 1998	7.24	7.30	6.99	7.22
1859	NYSE	WTRG	Thu, Aug 20, 1998	7.51	7.51	7.24	7.24
1858	NYSE	WTRG	Wed, Aug 19, 1998	7.80	7.83	7.45	7.51
1857	NYSE	WTRG	Tue, Aug 18, 1998	7.60	7.81	7.60	7.80
1856	NYSE	WTRG	Mon, Aug 17, 1998	7.37	7.60	7.37	7.60
1855	NYSE	WTRG	Fri, Aug 14, 1998	7.22	7.39	7.22	7.37
1854	NYSE	WTRG	Thu, Aug 13, 1998	7.12	7.22	7.07	7.22
1853	NYSE	WTRG	Wed, Aug 12, 1998	6.70	7.20	6.70	7.20
1852	NYSE	WTRG	Tue, Aug 11, 1998	6.80	6.80	6.37	6.68
1851	NYSE	WTRG	Mon, Aug 10, 1998	6.82	6.87	6.80	6.85
1850	NYSE	WTRG	Fri, Aug 7, 1998	6.76	6.84	6.74	6.80
1849	NYSE	WTRG	Thu, Aug 6, 1998	6.60	6.76	6.60	6.74
1848	NYSE	WTRG	Wed, Aug 5, 1998	6.57	6.60	6.51	6.60
1847	NYSE	WTRG	Tue, Aug 4, 1998	6.55	6.59	6.47	6.57
1846	NYSE	WTRG	Mon, Aug 3, 1998	6.59	6.59	6.51	6.53
1845	NYSE	WTRG	Fri, Jul 31, 1998	6.51	6.70	6.47	6.57
1844	NYSE	WTRG	Thu, Jul 30, 1998	6.45	6.51	6.43	6.51
1843	NYSE	WTRG	Wed, Jul 29, 1998	6.39	6.45	6.39	6.43
1842	NYSE	WTRG	Tue, Jul 28, 1998	6.43	6.45	6.30	6.36
1841	NYSE	WTRG	Mon, Jul 27, 1998	6.39	6.45	6.37	6.43
1840	NYSE	WTRG	Fri, Jul 24, 1998	6.41	6.49	6.36	6.45
1839	NYSE	WTRG	Thu, Jul 23, 1998	6.51	6.51	6.32	6.37
1838	NYSE	WTRG	Wed, Jul 22, 1998	6.57	6.57	6.47	6.51
1837	NYSE	WTRG	Tue, Jul 21, 1998	6.62	6.62	6.53	6.57
1836	NYSE	WTRG	Mon, Jul 20, 1998	6.68	6.68	6.60	6.62
1835	NYSE	WTRG	Fri, Jul 17, 1998	6.68	6.68	6.64	6.68
1834	NYSE	WTRG	Thu, Jul 16, 1998	6.70	6.70	6.64	6.66
1833	NYSE	WTRG	Wed, Jul 15, 1998	6.72	6.74	6.66	6.70
1832	NYSE	WTRG	Tue, Jul 14, 1998	6.74	6.74	6.72	6.74
1831	NYSE	WTRG	Mon, Jul 13, 1998	6.72	6.74	6.72	6.74
1830	NYSE	WTRG	Fri, Jul 10, 1998	6.70	6.74	6.70	6.70
1829	NYSE	WTRG	Thu, Jul 9, 1998	6.59	6.74	6.59	6.74
1828	NYSE	WTRG	Wed, Jul 8, 1998	6.62	6.62	6.49	6.55
1827	NYSE	WTRG	Tue, Jul 7, 1998	6.68	6.68	6.49	6.57
1826	NYSE	WTRG	Mon, Jul 6, 1998	6.70	6.72	6.70	6.70
1825	NYSE	WTRG	Thu, Jul 2, 1998	6.62	6.68	6.62	6.68
1824	NYSE	WTRG	Wed, Jul 1, 1998	6.72	6.74	6.60	6.62
1823	NYSE	WTRG	Tue, Jun 30, 1998	6.37	6.76	6.37	6.72
1822	NYSE	WTRG	Mon, Jun 29, 1998	6.45	6.45	6.37	6.39
1821	NYSE	WTRG	Fri, Jun 26, 1998	6.45	6.45	6.37	6.41
1820	NYSE	WTRG	Thu, Jun 25, 1998	6.37	6.45	6.37	6.45
1819	NYSE	WTRG	Wed, Jun 24, 1998	6.22	6.37	6.18	6.37
1818	NYSE	WTRG	Tue, Jun 23, 1998	6.20	6.24	6.14	6.22
1817	NYSE	WTRG	Mon, Jun 22, 1998	6.30	6.30	6.22	6.22
1816	NYSE	WTRG	Fri, Jun 19, 1998	6.34	6.41	6.28	6.32
1815	NYSE	WTRG	Thu, Jun 18, 1998	6.39	6.41	6.30	6.32
1814	NYSE	WTRG	Wed, Jun 17, 1998	6.37	6.45	6.37	6.39
1813	NYSE	WTRG	Tue, Jun 16, 1998	6.41	6.45	6.30	6.36
1812	NYSE	WTRG	Mon, Jun 15, 1998	6.36	6.41	6.30	6.41
1811	NYSE	WTRG	Fri, Jun 12, 1998	6.11	6.30	6.05	6.30
1810	NYSE	WTRG	Thu, Jun 11, 1998	6.11	6.11	6.07	6.11
1809	NYSE	WTRG	Wed, Jun 10, 1998	6.12	6.20	6.11	6.14
1808	NYSE	WTRG	Tue, Jun 9, 1998	6.07	6.14	6.03	6.12
1807	NYSE	WTRG	Mon, Jun 8, 1998	5.95	6.11	5.93	6.07
1806	NYSE	WTRG	Fri, Jun 5, 1998	5.88	5.93	5.86	5.93
1805	NYSE	WTRG	Thu, Jun 4, 1998	5.88	5.89	5.86	5.86
1804	NYSE	WTRG	Wed, Jun 3, 1998	5.91	5.91	5.80	5.86
1803	NYSE	WTRG	Tue, Jun 2, 1998	5.95	5.95	5.89	5.89
1802	NYSE	WTRG	Mon, Jun 1, 1998	6.05	6.05	5.89	5.95
1801	NYSE	WTRG	Fri, May 29, 1998	5.95	6.05	5.93	6.05
1800	NYSE	WTRG	Thu, May 28, 1998	5.88	5.97	5.88	5.93
1799	NYSE	WTRG	Wed, May 27, 1998	5.89	5.93	5.88	5.88
1798	NYSE	WTRG	Tue, May 26, 1998	6.11	6.12	5.88	5.88
1797	NYSE	WTRG	Fri, May 22, 1998	6.28	6.30	6.09	6.16
1796	NYSE	WTRG	Thu, May 21, 1998	6.11	6.30	6.09	6.24
1795	NYSE	WTRG	Wed, May 20, 1998	6.20	6.20	6.05	6.16
1794	NYSE	WTRG	Tue, May 19, 1998	6.03	6.24	6.03	6.14
1793	NYSE	WTRG	Mon, May 18, 1998	6.30	6.30	5.91	5.99
1792	NYSE	WTRG	Fri, May 15, 1998	6.39	6.39	6.32	6.32
1791	NYSE	WTRG	Thu, May 14, 1998	6.43	6.43	6.37	6.41
1790	NYSE	WTRG	Wed, May 13, 1998	6.37	6.43	6.37	6.41
1789	NYSE	WTRG	Tue, May 12, 1998	6.41	6.43	6.37	6.41
1788	NYSE	WTRG	Mon, May 11, 1998	6.62	6.66	6.39	6.43
1787	NYSE	WTRG	Fri, May 8, 1998	6.68	6.72	6.64	6.66
1786	NYSE	WTRG	Thu, May 7, 1998	6.76	6.76	6.68	6.74
1785	NYSE	WTRG	Wed, May 6, 1998	6.70	6.72	6.62	6.68
1784	NYSE	WTRG	Tue, May 5, 1998	6.76	6.80	6.60	6.62
1783	NYSE	WTRG	Mon, May 4, 1998	6.60	6.78	6.59	6.76
1782	NYSE	WTRG	Fri, May 1, 1998	6.49	6.62	6.49	6.57
1781	NYSE	WTRG	Thu, Apr 30, 1998	6.30	6.55	6.30	6.49
1780	NYSE	WTRG	Wed, Apr 29, 1998	6.14	6.32	6.14	6.30
1779	NYSE	WTRG	Tue, Apr 28, 1998	6.09	6.14	6.09	6.14
1778	NYSE	WTRG	Mon, Apr 27, 1998	5.99	6.05	5.99	6.03
1777	NYSE	WTRG	Fri, Apr 24, 1998	6.22	6.24	5.99	5.99
1776	NYSE	WTRG	Thu, Apr 23, 1998	6.36	6.39	6.11	6.18
1775	NYSE	WTRG	Wed, Apr 22, 1998	6.28	6.36	6.28	6.34
1774	NYSE	WTRG	Tue, Apr 21, 1998	6.45	6.47	6.24	6.30
1773	NYSE	WTRG	Mon, Apr 20, 1998	6.45	6.47	6.39	6.45
1772	NYSE	WTRG	Fri, Apr 17, 1998	6.18	6.43	6.18	6.43
1771	NYSE	WTRG	Thu, Apr 16, 1998	6.41	6.45	6.20	6.22
1770	NYSE	WTRG	Wed, Apr 15, 1998	6.62	6.64	6.43	6.45
1769	NYSE	WTRG	Tue, Apr 14, 1998	6.55	6.76	6.55	6.64
1768	NYSE	WTRG	Mon, Apr 13, 1998	6.41	6.51	6.30	6.51
1767	NYSE	WTRG	Thu, Apr 9, 1998	6.39	6.47	6.36	6.39
1766	NYSE	WTRG	Wed, Apr 8, 1998	6.51	6.57	6.43	6.43
1765	NYSE	WTRG	Tue, Apr 7, 1998	6.47	6.66	6.47	6.49
1764	NYSE	WTRG	Mon, Apr 6, 1998	6.72	6.72	6.47	6.49
1763	NYSE	WTRG	Fri, Apr 3, 1998	6.78	6.85	6.68	6.72
1762	NYSE	WTRG	Thu, Apr 2, 1998	6.66	6.93	6.66	6.85
1761	NYSE	WTRG	Wed, Apr 1, 1998	6.62	6.70	6.51	6.70
1760	NYSE	WTRG	Tue, Mar 31, 1998	6.59	6.62	6.51	6.62
1759	NYSE	WTRG	Mon, Mar 30, 1998	6.74	6.74	6.59	6.62
1758	NYSE	WTRG	Fri, Mar 27, 1998	6.30	6.59	6.28	6.59
1757	NYSE	WTRG	Thu, Mar 26, 1998	6.49	6.53	6.34	6.34
1756	NYSE	WTRG	Wed, Mar 25, 1998	6.57	6.59	6.53	6.53
1755	NYSE	WTRG	Tue, Mar 24, 1998	6.39	6.64	6.36	6.51
1754	NYSE	WTRG	Mon, Mar 23, 1998	6.53	6.53	6.37	6.39
1753	NYSE	WTRG	Fri, Mar 20, 1998	6.43	6.59	6.36	6.51
1752	NYSE	WTRG	Thu, Mar 19, 1998	6.28	6.49	6.28	6.43
1751	NYSE	WTRG	Wed, Mar 18, 1998	6.03	6.30	6.01	6.30
1750	NYSE	WTRG	Tue, Mar 17, 1998	6.26	6.28	6.09	6.09
1749	NYSE	WTRG	Mon, Mar 16, 1998	6.24	6.26	6.20	6.24
1748	NYSE	WTRG	Fri, Mar 13, 1998	6.28	6.28	6.14	6.18
1747	NYSE	WTRG	Thu, Mar 12, 1998	6.32	6.37	6.28	6.30
1746	NYSE	WTRG	Wed, Mar 11, 1998	6.39	6.39	6.18	6.34
1745	NYSE	WTRG	Tue, Mar 10, 1998	6.47	6.51	6.37	6.39
1744	NYSE	WTRG	Mon, Mar 9, 1998	6.55	6.57	6.45	6.49
1743	NYSE	WTRG	Fri, Mar 6, 1998	6.53	6.60	6.53	6.55
1742	NYSE	WTRG	Thu, Mar 5, 1998	6.66	6.66	6.53	6.53
1741	NYSE	WTRG	Wed, Mar 4, 1998	6.76	6.80	6.68	6.68
1740	NYSE	WTRG	Tue, Mar 3, 1998	6.85	6.85	6.70	6.76
1739	NYSE	WTRG	Mon, Mar 2, 1998	6.76	6.85	6.74	6.85
1738	NYSE	WTRG	Fri, Feb 27, 1998	6.74	6.74	6.68	6.74
1737	NYSE	WTRG	Thu, Feb 26, 1998	6.64	6.66	6.59	6.66
1736	NYSE	WTRG	Wed, Feb 25, 1998	6.55	6.62	6.53	6.62
1735	NYSE	WTRG	Tue, Feb 24, 1998	6.59	6.59	6.55	6.59
1734	NYSE	WTRG	Mon, Feb 23, 1998	6.68	6.68	6.53	6.57
1733	NYSE	WTRG	Fri, Feb 20, 1998	6.76	6.76	6.68	6.68
1732	NYSE	WTRG	Thu, Feb 19, 1998	6.82	6.82	6.66	6.78
1731	NYSE	WTRG	Wed, Feb 18, 1998	6.72	6.80	6.66	6.80
1730	NYSE	WTRG	Tue, Feb 17, 1998	6.59	6.72	6.57	6.72
1729	NYSE	WTRG	Fri, Feb 13, 1998	6.60	6.60	6.53	6.59
1728	NYSE	WTRG	Thu, Feb 12, 1998	6.55	6.60	6.55	6.59
1727	NYSE	WTRG	Wed, Feb 11, 1998	6.57	6.60	6.49	6.55
1726	NYSE	WTRG	Tue, Feb 10, 1998	6.66	6.66	6.53	6.55
1725	NYSE	WTRG	Mon, Feb 9, 1998	6.91	6.91	6.64	6.64
1724	NYSE	WTRG	Fri, Feb 6, 1998	6.95	7.10	6.84	6.89
1723	NYSE	WTRG	Thu, Feb 5, 1998	6.76	6.95	6.76	6.91
1722	NYSE	WTRG	Wed, Feb 4, 1998	6.26	6.70	6.26	6.68
1721	NYSE	WTRG	Tue, Feb 3, 1998	6.30	6.53	6.11	6.20
1720	NYSE	WTRG	Mon, Feb 2, 1998	7.12	7.18	6.28	6.34
1719	NYSE	WTRG	Fri, Jan 30, 1998	7.26	7.28	7.07	7.08
1718	NYSE	WTRG	Thu, Jan 29, 1998	7.41	7.43	7.24	7.26
1717	NYSE	WTRG	Wed, Jan 28, 1998	7.37	7.47	7.28	7.47
1716	NYSE	WTRG	Tue, Jan 27, 1998	7.68	7.70	7.41	7.41
1715	NYSE	WTRG	Mon, Jan 26, 1998	7.70	7.91	7.70	7.76
1714	NYSE	WTRG	Fri, Jan 23, 1998	7.53	7.72	7.53	7.72
1713	NYSE	WTRG	Thu, Jan 22, 1998	7.37	7.55	7.26	7.53
1712	NYSE	WTRG	Wed, Jan 21, 1998	7.18	7.41	7.18	7.41
1711	NYSE	WTRG	Tue, Jan 20, 1998	6.89	7.24	6.70	7.18
1710	NYSE	WTRG	Fri, Jan 16, 1998	6.85	6.99	6.85	6.97
1709	NYSE	WTRG	Thu, Jan 15, 1998	6.68	6.84	6.64	6.80
1708	NYSE	WTRG	Wed, Jan 14, 1998	6.55	6.70	6.55	6.64
1707	NYSE	WTRG	Tue, Jan 13, 1998	6.53	6.60	6.43	6.51
1706	NYSE	WTRG	Mon, Jan 12, 1998	6.48	6.57	6.36	6.57
1705	NYSE	WTRG	Fri, Jan 9, 1998	6.55	6.55	6.42	6.51
1704	NYSE	WTRG	Thu, Jan 8, 1998	6.54	6.61	6.52	6.55
1703	NYSE	WTRG	Wed, Jan 7, 1998	6.57	6.57	6.48	6.54
1702	NYSE	WTRG	Tue, Jan 6, 1998	6.72	6.77	6.57	6.57
1701	NYSE	WTRG	Mon, Jan 5, 1998	6.91	6.91	6.70	6.72
1700	NYSE	WTRG	Fri, Jan 2, 1998	6.78	6.97	6.78	6.97
1699	NYSE	WTRG	Wed, Dec 31, 1997	6.60	6.81	6.58	6.78
1698	NYSE	WTRG	Tue, Dec 30, 1997	6.44	6.61	6.41	6.61
1697	NYSE	WTRG	Mon, Dec 29, 1997	6.39	6.48	6.39	6.42
1696	NYSE	WTRG	Fri, Dec 26, 1997	6.39	6.45	6.39	6.45
1695	NYSE	WTRG	Wed, Dec 24, 1997	6.41	6.48	6.39	6.39
1694	NYSE	WTRG	Tue, Dec 23, 1997	6.25	6.39	6.25	6.38
1693	NYSE	WTRG	Mon, Dec 22, 1997	6.24	6.36	6.24	6.25
1692	NYSE	WTRG	Fri, Dec 19, 1997	6.03	6.24	6.03	6.24
1691	NYSE	WTRG	Thu, Dec 18, 1997	5.95	6.03	5.95	6.03
1690	NYSE	WTRG	Wed, Dec 17, 1997	5.75	5.98	5.75	5.95
1689	NYSE	WTRG	Tue, Dec 16, 1997	5.63	5.73	5.63	5.73
1688	NYSE	WTRG	Mon, Dec 15, 1997	5.63	5.64	5.62	5.63
1687	NYSE	WTRG	Fri, Dec 12, 1997	5.76	5.76	5.57	5.60
1686	NYSE	WTRG	Thu, Dec 11, 1997	5.77	5.77	5.70	5.76
1685	NYSE	WTRG	Wed, Dec 10, 1997	5.83	5.83	5.73	5.77
1684	NYSE	WTRG	Tue, Dec 9, 1997	5.93	5.93	5.77	5.77
1683	NYSE	WTRG	Mon, Dec 8, 1997	5.86	5.96	5.86	5.96
1682	NYSE	WTRG	Fri, Dec 5, 1997	5.77	5.85	5.76	5.82
1681	NYSE	WTRG	Thu, Dec 4, 1997	5.70	5.83	5.67	5.80
1680	NYSE	WTRG	Wed, Dec 3, 1997	5.59	5.67	5.59	5.67
1679	NYSE	WTRG	Tue, Dec 2, 1997	5.80	5.80	5.53	5.53
1678	NYSE	WTRG	Mon, Dec 1, 1997	5.75	5.76	5.72	5.76
1677	NYSE	WTRG	Fri, Nov 28, 1997	5.70	5.75	5.70	5.73
1676	NYSE	WTRG	Wed, Nov 26, 1997	5.69	5.69	5.66	5.69
1675	NYSE	WTRG	Tue, Nov 25, 1997	5.62	5.69	5.57	5.67
1674	NYSE	WTRG	Mon, Nov 24, 1997	5.63	5.64	5.57	5.59
1673	NYSE	WTRG	Fri, Nov 21, 1997	5.62	5.64	5.59	5.64
1672	NYSE	WTRG	Thu, Nov 20, 1997	5.47	5.56	5.46	5.56
1671	NYSE	WTRG	Wed, Nov 19, 1997	5.47	5.47	5.43	5.43
1670	NYSE	WTRG	Tue, Nov 18, 1997	5.46	5.49	5.43	5.49
1669	NYSE	WTRG	Mon, Nov 17, 1997	5.26	5.43	5.26	5.40
1668	NYSE	WTRG	Fri, Nov 14, 1997	5.16	5.28	5.16	5.26
1667	NYSE	WTRG	Thu, Nov 13, 1997	5.24	5.24	5.11	5.13
1666	NYSE	WTRG	Wed, Nov 12, 1997	5.39	5.41	5.23	5.23
1665	NYSE	WTRG	Tue, Nov 11, 1997	5.47	5.50	5.36	5.41
1664	NYSE	WTRG	Mon, Nov 10, 1997	5.47	5.47	5.41	5.46
1663	NYSE	WTRG	Fri, Nov 7, 1997	5.40	5.52	5.40	5.50
1662	NYSE	WTRG	Thu, Nov 6, 1997	5.44	5.50	5.40	5.46
1661	NYSE	WTRG	Wed, Nov 5, 1997	5.39	5.50	5.37	5.47
1660	NYSE	WTRG	Tue, Nov 4, 1997	5.44	5.44	5.37	5.41
1659	NYSE	WTRG	Mon, Nov 3, 1997	5.20	5.47	5.20	5.47
1658	NYSE	WTRG	Fri, Oct 31, 1997	5.16	5.20	4.95	5.20
1657	NYSE	WTRG	Thu, Oct 30, 1997	5.24	5.24	5.16	5.17
1656	NYSE	WTRG	Wed, Oct 29, 1997	4.95	5.24	4.95	5.24
1655	NYSE	WTRG	Tue, Oct 28, 1997	4.72	4.90	4.64	4.81
1654	NYSE	WTRG	Mon, Oct 27, 1997	4.91	4.91	4.74	4.75
1653	NYSE	WTRG	Fri, Oct 24, 1997	4.95	4.97	4.92	4.92
1652	NYSE	WTRG	Thu, Oct 23, 1997	4.94	4.95	4.91	4.94
1651	NYSE	WTRG	Wed, Oct 22, 1997	5.01	5.01	4.92	4.94
1650	NYSE	WTRG	Tue, Oct 21, 1997	5.01	5.01	4.97	5.00
1649	NYSE	WTRG	Mon, Oct 20, 1997	4.97	5.03	4.94	5.03
1648	NYSE	WTRG	Fri, Oct 17, 1997	4.95	5.00	4.94	4.98
1647	NYSE	WTRG	Thu, Oct 16, 1997	5.04	5.07	5.00	5.01
1646	NYSE	WTRG	Wed, Oct 15, 1997	5.04	5.10	5.01	5.04
1645	NYSE	WTRG	Tue, Oct 14, 1997	4.97	5.04	4.97	5.01
1644	NYSE	WTRG	Mon, Oct 13, 1997	5.07	5.08	4.95	4.97
1643	NYSE	WTRG	Fri, Oct 10, 1997	5.18	5.18	5.10	5.11
1642	NYSE	WTRG	Thu, Oct 9, 1997	5.21	5.23	5.14	5.16
1641	NYSE	WTRG	Wed, Oct 8, 1997	5.24	5.24	5.16	5.21
1640	NYSE	WTRG	Tue, Oct 7, 1997	5.13	5.27	5.13	5.27
1639	NYSE	WTRG	Mon, Oct 6, 1997	5.05	5.16	5.05	5.14
1638	NYSE	WTRG	Fri, Oct 3, 1997	5.14	5.21	5.05	5.08
1637	NYSE	WTRG	Thu, Oct 2, 1997	5.08	5.13	5.04	5.11
1636	NYSE	WTRG	Wed, Oct 1, 1997	5.01	5.08	5.01	5.08
1635	NYSE	WTRG	Tue, Sep 30, 1997	4.98	5.00	4.98	4.98
1634	NYSE	WTRG	Mon, Sep 29, 1997	5.10	5.11	4.98	4.98
1633	NYSE	WTRG	Fri, Sep 26, 1997	5.17	5.17	5.07	5.07
1632	NYSE	WTRG	Thu, Sep 25, 1997	5.18	5.27	5.18	5.20
1631	NYSE	WTRG	Wed, Sep 24, 1997	5.13	5.28	5.13	5.18
1630	NYSE	WTRG	Tue, Sep 23, 1997	4.90	5.07	4.87	5.07
1629	NYSE	WTRG	Mon, Sep 22, 1997	5.01	5.04	4.84	4.84
1628	NYSE	WTRG	Fri, Sep 19, 1997	4.92	5.03	4.92	4.98
1627	NYSE	WTRG	Thu, Sep 18, 1997	5.07	5.13	5.01	5.01
1626	NYSE	WTRG	Wed, Sep 17, 1997	5.28	5.28	5.10	5.10
1625	NYSE	WTRG	Tue, Sep 16, 1997	5.21	5.27	5.21	5.27
1624	NYSE	WTRG	Mon, Sep 15, 1997	5.26	5.27	5.18	5.21
1623	NYSE	WTRG	Fri, Sep 12, 1997	5.07	5.28	5.07	5.28
1622	NYSE	WTRG	Thu, Sep 11, 1997	5.30	5.30	5.07	5.07
1621	NYSE	WTRG	Wed, Sep 10, 1997	5.17	5.41	5.17	5.33
1620	NYSE	WTRG	Tue, Sep 9, 1997	4.92	5.13	4.90	5.11
1619	NYSE	WTRG	Mon, Sep 8, 1997	4.95	4.95	4.92	4.95
1618	NYSE	WTRG	Fri, Sep 5, 1997	5.01	5.07	4.97	4.97
1617	NYSE	WTRG	Thu, Sep 4, 1997	5.37	5.37	5.04	5.04
1616	NYSE	WTRG	Wed, Sep 3, 1997	5.43	5.47	5.31	5.34
1615	NYSE	WTRG	Tue, Sep 2, 1997	5.34	5.41	5.34	5.40
1614	NYSE	WTRG	Fri, Aug 29, 1997	5.39	5.40	5.34	5.34
1613	NYSE	WTRG	Thu, Aug 28, 1997	5.47	5.49	5.41	5.41
1612	NYSE	WTRG	Wed, Aug 27, 1997	5.50	5.52	5.44	5.44
1611	NYSE	WTRG	Tue, Aug 26, 1997	5.43	5.50	5.43	5.44
1610	NYSE	WTRG	Mon, Aug 25, 1997	5.53	5.53	5.44	5.46
1609	NYSE	WTRG	Fri, Aug 22, 1997	5.37	5.53	5.37	5.53
1608	NYSE	WTRG	Thu, Aug 21, 1997	5.33	5.40	5.33	5.39
1607	NYSE	WTRG	Wed, Aug 20, 1997	5.14	5.33	5.14	5.33
1606	NYSE	WTRG	Tue, Aug 19, 1997	5.16	5.16	5.11	5.14
1605	NYSE	WTRG	Mon, Aug 18, 1997	5.11	5.18	5.10	5.16
1604	NYSE	WTRG	Fri, Aug 15, 1997	5.05	5.16	5.05	5.14
1603	NYSE	WTRG	Thu, Aug 14, 1997	5.03	5.17	5.03	5.14
1602	NYSE	WTRG	Wed, Aug 13, 1997	5.03	5.05	5.00	5.05
1601	NYSE	WTRG	Tue, Aug 12, 1997	5.04	5.07	5.01	5.03
1600	NYSE	WTRG	Mon, Aug 11, 1997	5.07	5.10	5.03	5.10
1599	NYSE	WTRG	Fri, Aug 8, 1997	5.13	5.13	5.07	5.11
1598	NYSE	WTRG	Thu, Aug 7, 1997	4.98	5.24	4.95	5.18
1597	NYSE	WTRG	Wed, Aug 6, 1997	4.65	4.92	4.65	4.92
1596	NYSE	WTRG	Tue, Aug 5, 1997	4.58	4.68	4.58	4.67
1595	NYSE	WTRG	Mon, Aug 4, 1997	4.48	4.55	4.48	4.55
1594	NYSE	WTRG	Fri, Aug 1, 1997	4.48	4.48	4.39	4.42
1593	NYSE	WTRG	Thu, Jul 31, 1997	4.42	4.46	4.41	4.42
1592	NYSE	WTRG	Wed, Jul 30, 1997	4.44	4.44	4.38	4.38
1591	NYSE	WTRG	Tue, Jul 29, 1997	4.38	4.41	4.38	4.41
1590	NYSE	WTRG	Mon, Jul 28, 1997	4.39	4.41	4.38	4.38
1589	NYSE	WTRG	Fri, Jul 25, 1997	4.36	4.41	4.36	4.39
1588	NYSE	WTRG	Thu, Jul 24, 1997	4.38	4.42	4.38	4.38
1587	NYSE	WTRG	Wed, Jul 23, 1997	4.32	4.41	4.32	4.38
1586	NYSE	WTRG	Tue, Jul 22, 1997	4.33	4.35	4.32	4.32
1585	NYSE	WTRG	Mon, Jul 21, 1997	4.35	4.38	4.32	4.35
1584	NYSE	WTRG	Fri, Jul 18, 1997	4.39	4.41	4.35	4.38
1583	NYSE	WTRG	Thu, Jul 17, 1997	4.41	4.41	4.35	4.36
1582	NYSE	WTRG	Wed, Jul 16, 1997	4.41	4.46	4.38	4.46
1581	NYSE	WTRG	Tue, Jul 15, 1997	4.36	4.39	4.35	4.38
1580	NYSE	WTRG	Mon, Jul 14, 1997	4.36	4.38	4.33	4.36
1579	NYSE	WTRG	Fri, Jul 11, 1997	4.35	4.38	4.33	4.35
1578	NYSE	WTRG	Thu, Jul 10, 1997	4.33	4.36	4.32	4.36
1577	NYSE	WTRG	Wed, Jul 9, 1997	4.35	4.38	4.33	4.33
1576	NYSE	WTRG	Tue, Jul 8, 1997	4.41	4.44	4.33	4.38
1575	NYSE	WTRG	Mon, Jul 7, 1997	4.46	4.52	4.38	4.38
1574	NYSE	WTRG	Thu, Jul 3, 1997	4.44	4.45	4.44	4.44
1573	NYSE	WTRG	Wed, Jul 2, 1997	4.38	4.44	4.38	4.42
1572	NYSE	WTRG	Tue, Jul 1, 1997	4.41	4.44	4.35	4.38
1571	NYSE	WTRG	Mon, Jun 30, 1997	4.38	4.41	4.35	4.41
1570	NYSE	WTRG	Fri, Jun 27, 1997	4.32	4.38	4.32	4.36
1569	NYSE	WTRG	Thu, Jun 26, 1997	4.32	4.35	4.29	4.32
1568	NYSE	WTRG	Wed, Jun 25, 1997	4.32	4.35	4.32	4.32
1567	NYSE	WTRG	Tue, Jun 24, 1997	4.32	4.38	4.32	4.35
1566	NYSE	WTRG	Mon, Jun 23, 1997	4.32	4.38	4.32	4.32
1565	NYSE	WTRG	Fri, Jun 20, 1997	4.35	4.41	4.32	4.32
1564	NYSE	WTRG	Thu, Jun 19, 1997	4.29	4.38	4.29	4.38
1563	NYSE	WTRG	Wed, Jun 18, 1997	4.35	4.35	4.29	4.29
1562	NYSE	WTRG	Tue, Jun 17, 1997	4.35	4.35	4.32	4.32
1561	NYSE	WTRG	Mon, Jun 16, 1997	4.35	4.38	4.35	4.35
1560	NYSE	WTRG	Fri, Jun 13, 1997	4.32	4.38	4.32	4.38
1559	NYSE	WTRG	Thu, Jun 12, 1997	4.29	4.32	4.23	4.32
1558	NYSE	WTRG	Wed, Jun 11, 1997	4.44	4.44	4.29	4.29
1557	NYSE	WTRG	Tue, Jun 10, 1997	4.41	4.44	4.41	4.41
1556	NYSE	WTRG	Mon, Jun 9, 1997	4.41	4.44	4.38	4.44
1555	NYSE	WTRG	Fri, Jun 6, 1997	4.38	4.41	4.35	4.38
1554	NYSE	WTRG	Thu, Jun 5, 1997	4.38	4.38	4.35	4.38
1553	NYSE	WTRG	Wed, Jun 4, 1997	4.38	4.38	4.35	4.38
1552	NYSE	WTRG	Tue, Jun 3, 1997	4.35	4.41	4.35	4.38
1551	NYSE	WTRG	Mon, Jun 2, 1997	4.35	4.38	4.32	4.32
1550	NYSE	WTRG	Fri, May 30, 1997	4.32	4.32	4.29	4.32
1549	NYSE	WTRG	Thu, May 29, 1997	4.29	4.35	4.29	4.32
1548	NYSE	WTRG	Wed, May 28, 1997	4.29	4.32	4.29	4.32
1547	NYSE	WTRG	Tue, May 27, 1997	4.29	4.32	4.29	4.29
1546	NYSE	WTRG	Fri, May 23, 1997	4.29	4.32	4.29	4.32
1545	NYSE	WTRG	Thu, May 22, 1997	4.29	4.32	4.29	4.29
1544	NYSE	WTRG	Wed, May 21, 1997	4.32	4.32	4.29	4.29
1543	NYSE	WTRG	Tue, May 20, 1997	4.35	4.38	4.29	4.32
1542	NYSE	WTRG	Mon, May 19, 1997	4.32	4.35	4.32	4.35
1541	NYSE	WTRG	Fri, May 16, 1997	4.38	4.38	4.32	4.35
1540	NYSE	WTRG	Thu, May 15, 1997	4.41	4.41	4.35	4.35
1539	NYSE	WTRG	Wed, May 14, 1997	4.52	4.52	4.41	4.41
1538	NYSE	WTRG	Tue, May 13, 1997	4.55	4.58	4.49	4.49
1537	NYSE	WTRG	Mon, May 12, 1997	4.52	4.55	4.52	4.52
1536	NYSE	WTRG	Fri, May 9, 1997	4.58	4.58	4.49	4.52
1535	NYSE	WTRG	Thu, May 8, 1997	4.64	4.64	4.61	4.61
1534	NYSE	WTRG	Wed, May 7, 1997	4.61	4.64	4.61	4.64
1533	NYSE	WTRG	Tue, May 6, 1997	4.61	4.64	4.61	4.64
1532	NYSE	WTRG	Mon, May 5, 1997	4.61	4.64	4.58	4.61
1531	NYSE	WTRG	Fri, May 2, 1997	4.61	4.64	4.58	4.61
1530	NYSE	WTRG	Thu, May 1, 1997	4.58	4.61	4.58	4.58
1529	NYSE	WTRG	Wed, Apr 30, 1997	4.58	4.61	4.58	4.61
1528	NYSE	WTRG	Tue, Apr 29, 1997	4.58	4.58	4.55	4.58
1527	NYSE	WTRG	Mon, Apr 28, 1997	4.55	4.58	4.55	4.55
1526	NYSE	WTRG	Fri, Apr 25, 1997	4.49	4.55	4.49	4.52
1525	NYSE	WTRG	Thu, Apr 24, 1997	4.58	4.61	4.49	4.49
1524	NYSE	WTRG	Wed, Apr 23, 1997	4.58	4.61	4.58	4.61
1523	NYSE	WTRG	Tue, Apr 22, 1997	4.58	4.61	4.58	4.58
1522	NYSE	WTRG	Mon, Apr 21, 1997	4.58	4.61	4.58	4.58
1521	NYSE	WTRG	Fri, Apr 18, 1997	4.55	4.61	4.55	4.58
1520	NYSE	WTRG	Thu, Apr 17, 1997	4.55	4.55	4.52	4.52
1519	NYSE	WTRG	Wed, Apr 16, 1997	4.58	4.58	4.55	4.58
1518	NYSE	WTRG	Tue, Apr 15, 1997	4.52	4.58	4.52	4.58
1517	NYSE	WTRG	Mon, Apr 14, 1997	4.46	4.52	4.44	4.52
1516	NYSE	WTRG	Fri, Apr 11, 1997	4.52	4.55	4.49	4.49
1515	NYSE	WTRG	Thu, Apr 10, 1997	4.52	4.55	4.49	4.52
1514	NYSE	WTRG	Wed, Apr 9, 1997	4.46	4.55	4.44	4.49
1513	NYSE	WTRG	Tue, Apr 8, 1997	4.38	4.46	4.35	4.46
1512	NYSE	WTRG	Mon, Apr 7, 1997	4.09	4.35	4.09	4.35
1511	NYSE	WTRG	Fri, Apr 4, 1997	4.03	4.09	4.03	4.09
1510	NYSE	WTRG	Thu, Apr 3, 1997	3.97	4.03	3.97	4.03
1509	NYSE	WTRG	Wed, Apr 2, 1997	3.89	4.03	3.89	3.97
1508	NYSE	WTRG	Tue, Apr 1, 1997	3.60	3.86	3.51	3.83
1507	NYSE	WTRG	Mon, Mar 31, 1997	3.83	3.83	3.60	3.60
1506	NYSE	WTRG	Thu, Mar 27, 1997	3.95	3.95	3.80	3.83
1505	NYSE	WTRG	Wed, Mar 26, 1997	3.97	3.97	3.92	3.95
1504	NYSE	WTRG	Tue, Mar 25, 1997	4.06	4.06	3.97	3.97
1503	NYSE	WTRG	Mon, Mar 24, 1997	4.18	4.18	4.09	4.09
1502	NYSE	WTRG	Fri, Mar 21, 1997	4.23	4.23	4.18	4.18
1501	NYSE	WTRG	Thu, Mar 20, 1997	4.26	4.29	4.23	4.23
1500	NYSE	WTRG	Wed, Mar 19, 1997	4.20	4.26	4.18	4.26
1499	NYSE	WTRG	Tue, Mar 18, 1997	4.38	4.38	4.20	4.20
1498	NYSE	WTRG	Mon, Mar 17, 1997	4.44	4.44	4.35	4.38
1497	NYSE	WTRG	Fri, Mar 14, 1997	4.49	4.52	4.46	4.46
1496	NYSE	WTRG	Thu, Mar 13, 1997	4.55	4.55	4.52	4.52
1495	NYSE	WTRG	Wed, Mar 12, 1997	4.58	4.58	4.52	4.55
1494	NYSE	WTRG	Tue, Mar 11, 1997	4.61	4.61	4.55	4.61
1493	NYSE	WTRG	Mon, Mar 10, 1997	4.58	4.67	4.58	4.61
1492	NYSE	WTRG	Fri, Mar 7, 1997	4.58	4.61	4.58	4.58
1491	NYSE	WTRG	Thu, Mar 6, 1997	4.64	4.64	4.58	4.58
1490	NYSE	WTRG	Wed, Mar 5, 1997	4.64	4.67	4.64	4.64
1489	NYSE	WTRG	Tue, Mar 4, 1997	4.69	4.69	4.64	4.64
1488	NYSE	WTRG	Mon, Mar 3, 1997	4.67	4.67	4.64	4.64
1487	NYSE	WTRG	Fri, Feb 28, 1997	4.61	4.64	4.61	4.64
1486	NYSE	WTRG	Thu, Feb 27, 1997	4.64	4.64	4.64	4.64
1485	NYSE	WTRG	Wed, Feb 26, 1997	4.69	4.69	4.64	4.67
1484	NYSE	WTRG	Tue, Feb 25, 1997	4.67	4.72	4.67	4.72
1483	NYSE	WTRG	Mon, Feb 24, 1997	4.67	4.69	4.67	4.69
1482	NYSE	WTRG	Fri, Feb 21, 1997	4.64	4.69	4.64	4.69
1481	NYSE	WTRG	Thu, Feb 20, 1997	4.64	4.67	4.64	4.64
1480	NYSE	WTRG	Wed, Feb 19, 1997	4.69	4.69	4.64	4.64
1479	NYSE	WTRG	Tue, Feb 18, 1997	4.67	4.69	4.67	4.67
1478	NYSE	WTRG	Fri, Feb 14, 1997	4.64	4.67	4.61	4.64
1477	NYSE	WTRG	Thu, Feb 13, 1997	4.61	4.67	4.61	4.64
1476	NYSE	WTRG	Wed, Feb 12, 1997	4.61	4.67	4.61	4.61
1475	NYSE	WTRG	Tue, Feb 11, 1997	4.58	4.61	4.58	4.61
1474	NYSE	WTRG	Mon, Feb 10, 1997	4.58	4.61	4.55	4.55
1473	NYSE	WTRG	Fri, Feb 7, 1997	4.64	4.67	4.64	4.67
1472	NYSE	WTRG	Thu, Feb 6, 1997	4.69	4.69	4.67	4.67
1471	NYSE	WTRG	Wed, Feb 5, 1997	4.69	4.69	4.67	4.69
1470	NYSE	WTRG	Tue, Feb 4, 1997	4.69	4.69	4.67	4.67
1469	NYSE	WTRG	Mon, Feb 3, 1997	4.72	4.72	4.67	4.67
1468	NYSE	WTRG	Fri, Jan 31, 1997	4.67	4.75	4.67	4.72
1467	NYSE	WTRG	Thu, Jan 30, 1997	4.72	4.72	4.68	4.69
1466	NYSE	WTRG	Wed, Jan 29, 1997	4.69	4.72	4.69	4.69
1465	NYSE	WTRG	Tue, Jan 28, 1997	4.67	4.69	4.64	4.69
1464	NYSE	WTRG	Mon, Jan 27, 1997	4.64	4.67	4.64	4.64
1463	NYSE	WTRG	Fri, Jan 24, 1997	4.61	4.64	4.61	4.64
1462	NYSE	WTRG	Thu, Jan 23, 1997	4.58	4.61	4.58	4.58
1461	NYSE	WTRG	Wed, Jan 22, 1997	4.61	4.61	4.55	4.55
1460	NYSE	WTRG	Tue, Jan 21, 1997	4.61	4.61	4.61	4.61
1459	NYSE	WTRG	Mon, Jan 20, 1997	4.58	4.64	4.58	4.61
1458	NYSE	WTRG	Fri, Jan 17, 1997	4.58	4.58	4.55	4.55
1457	NYSE	WTRG	Thu, Jan 16, 1997	4.64	4.64	4.58	4.61
1456	NYSE	WTRG	Wed, Jan 15, 1997	4.67	4.67	4.61	4.64
1455	NYSE	WTRG	Tue, Jan 14, 1997	4.67	4.67	4.64	4.67
1454	NYSE	WTRG	Mon, Jan 13, 1997	4.64	4.64	4.61	4.64
1453	NYSE	WTRG	Fri, Jan 10, 1997	4.58	4.64	4.58	4.64
1452	NYSE	WTRG	Thu, Jan 9, 1997	4.64	4.67	4.61	4.61
1451	NYSE	WTRG	Wed, Jan 8, 1997	4.61	4.67	4.61	4.64
1450	NYSE	WTRG	Tue, Jan 7, 1997	4.61	4.64	4.61	4.61
1449	NYSE	WTRG	Mon, Jan 6, 1997	4.67	4.67	4.61	4.64
1448	NYSE	WTRG	Fri, Jan 3, 1997	4.55	4.67	4.55	4.67
1447	NYSE	WTRG	Thu, Jan 2, 1997	4.55	4.58	4.49	4.49
1446	NYSE	WTRG	Tue, Dec 31, 1996	4.55	4.58	4.55	4.58
1445	NYSE	WTRG	Mon, Dec 30, 1996	4.55	4.55	4.52	4.55
1444	NYSE	WTRG	Fri, Dec 27, 1996	4.55	4.55	4.49	4.52
1443	NYSE	WTRG	Thu, Dec 26, 1996	4.55	4.58	4.55	4.55
1442	NYSE	WTRG	Tue, Dec 24, 1996	4.58	4.58	4.58	4.58
1441	NYSE	WTRG	Mon, Dec 23, 1996	4.55	4.58	4.52	4.58
1440	NYSE	WTRG	Fri, Dec 20, 1996	4.46	4.55	4.44	4.55
1439	NYSE	WTRG	Thu, Dec 19, 1996	4.41	4.46	4.41	4.44
1438	NYSE	WTRG	Wed, Dec 18, 1996	4.44	4.44	4.41	4.41
1437	NYSE	WTRG	Tue, Dec 17, 1996	4.35	4.41	4.35	4.38
1436	NYSE	WTRG	Mon, Dec 16, 1996	4.35	4.41	4.32	4.38
1435	NYSE	WTRG	Fri, Dec 13, 1996	4.35	4.35	4.32	4.32
1434	NYSE	WTRG	Thu, Dec 12, 1996	4.38	4.38	4.35	4.35
1433	NYSE	WTRG	Wed, Dec 11, 1996	4.44	4.44	4.38	4.41
1432	NYSE	WTRG	Tue, Dec 10, 1996	4.49	4.49	4.44	4.46
1431	NYSE	WTRG	Mon, Dec 9, 1996	4.35	4.49	4.35	4.49
1430	NYSE	WTRG	Fri, Dec 6, 1996	4.38	4.38	4.35	4.35
1429	NYSE	WTRG	Thu, Dec 5, 1996	4.49	4.49	4.41	4.41
1428	NYSE	WTRG	Wed, Dec 4, 1996	4.32	4.52	4.32	4.46
1427	NYSE	WTRG	Tue, Dec 3, 1996	4.32	4.35	4.29	4.35
1426	NYSE	WTRG	Mon, Dec 2, 1996	4.32	4.32	4.23	4.29
1425	NYSE	WTRG	Fri, Nov 29, 1996	4.32	4.32	4.29	4.29
1424	NYSE	WTRG	Wed, Nov 27, 1996	4.32	4.32	4.29	4.32
1423	NYSE	WTRG	Tue, Nov 26, 1996	4.32	4.32	4.29	4.29
1422	NYSE	WTRG	Mon, Nov 25, 1996	4.15	4.32	4.15	4.32
1421	NYSE	WTRG	Fri, Nov 22, 1996	4.15	4.23	4.15	4.18
1420	NYSE	WTRG	Thu, Nov 21, 1996	4.03	4.18	4.03	4.18
1419	NYSE	WTRG	Wed, Nov 20, 1996	4.12	4.12	4.09	4.09
1418	NYSE	WTRG	Tue, Nov 19, 1996	4.03	4.12	4.03	4.12
1417	NYSE	WTRG	Mon, Nov 18, 1996	4.00	4.00	3.95	4.00
1416	NYSE	WTRG	Fri, Nov 15, 1996	4.00	4.00	3.97	4.00
1415	NYSE	WTRG	Thu, Nov 14, 1996	4.06	4.09	3.97	4.00
1414	NYSE	WTRG	Wed, Nov 13, 1996	4.03	4.03	3.97	4.00
1413	NYSE	WTRG	Tue, Nov 12, 1996	4.03	4.03	3.97	3.97
1412	NYSE	WTRG	Mon, Nov 11, 1996	4.06	4.06	4.03	4.06
1411	NYSE	WTRG	Fri, Nov 8, 1996	4.03	4.03	4.00	4.03
1410	NYSE	WTRG	Thu, Nov 7, 1996	4.03	4.03	4.00	4.03
1409	NYSE	WTRG	Wed, Nov 6, 1996	3.95	4.00	3.95	4.00
1408	NYSE	WTRG	Tue, Nov 5, 1996	3.92	3.95	3.92	3.95
1407	NYSE	WTRG	Mon, Nov 4, 1996	3.89	3.92	3.89	3.89
1406	NYSE	WTRG	Fri, Nov 1, 1996	3.89	3.92	3.89	3.89
1405	NYSE	WTRG	Thu, Oct 31, 1996	3.92	3.92	3.89	3.92
1404	NYSE	WTRG	Wed, Oct 30, 1996	3.89	3.89	3.86	3.89
1403	NYSE	WTRG	Tue, Oct 29, 1996	3.89	3.89	3.86	3.86
1402	NYSE	WTRG	Mon, Oct 28, 1996	3.92	3.92	3.86	3.89
1401	NYSE	WTRG	Fri, Oct 25, 1996	3.89	3.89	3.86	3.89
1400	NYSE	WTRG	Thu, Oct 24, 1996	3.92	3.92	3.89	3.92
1399	NYSE	WTRG	Wed, Oct 23, 1996	3.89	3.92	3.83	3.92
1398	NYSE	WTRG	Tue, Oct 22, 1996	3.89	3.89	3.86	3.89
1397	NYSE	WTRG	Mon, Oct 21, 1996	3.86	3.89	3.86	3.89
1396	NYSE	WTRG	Fri, Oct 18, 1996	3.89	3.89	3.86	3.86
1395	NYSE	WTRG	Thu, Oct 17, 1996	3.83	3.89	3.83	3.89
1394	NYSE	WTRG	Wed, Oct 16, 1996	3.86	3.86	3.80	3.80
1393	NYSE	WTRG	Tue, Oct 15, 1996	3.89	3.89	3.86	3.86
1392	NYSE	WTRG	Mon, Oct 14, 1996	3.92	3.92	3.86	3.86
1391	NYSE	WTRG	Fri, Oct 11, 1996	3.95	3.95	3.92	3.92
1390	NYSE	WTRG	Thu, Oct 10, 1996	3.89	3.95	3.89	3.92
1389	NYSE	WTRG	Wed, Oct 9, 1996	3.92	3.92	3.89	3.89
1388	NYSE	WTRG	Tue, Oct 8, 1996	3.92	3.92	3.89	3.89
1387	NYSE	WTRG	Mon, Oct 7, 1996	3.89	3.92	3.89	3.92
1386	NYSE	WTRG	Fri, Oct 4, 1996	3.89	3.89	3.86	3.89
1385	NYSE	WTRG	Thu, Oct 3, 1996	3.92	3.92	3.86	3.89
1384	NYSE	WTRG	Wed, Oct 2, 1996	3.83	3.92	3.83	3.92
1383	NYSE	WTRG	Tue, Oct 1, 1996	3.83	3.86	3.83	3.86
1382	NYSE	WTRG	Mon, Sep 30, 1996	3.83	3.83	3.77	3.77
1381	NYSE	WTRG	Fri, Sep 27, 1996	3.80	3.83	3.80	3.83
1380	NYSE	WTRG	Thu, Sep 26, 1996	3.80	3.80	3.77	3.77
1379	NYSE	WTRG	Wed, Sep 25, 1996	3.77	3.80	3.77	3.77
1378	NYSE	WTRG	Tue, Sep 24, 1996	3.69	3.77	3.69	3.77
1377	NYSE	WTRG	Mon, Sep 23, 1996	3.72	3.72	3.66	3.69
1376	NYSE	WTRG	Fri, Sep 20, 1996	3.66	3.72	3.66	3.72
1375	NYSE	WTRG	Thu, Sep 19, 1996	3.69	3.72	3.66	3.66
1374	NYSE	WTRG	Wed, Sep 18, 1996	3.69	3.69	3.66	3.66
1373	NYSE	WTRG	Tue, Sep 17, 1996	3.74	3.74	3.69	3.69
1372	NYSE	WTRG	Mon, Sep 16, 1996	3.74	3.77	3.74	3.74
1371	NYSE	WTRG	Fri, Sep 13, 1996	3.77	3.80	3.77	3.77
1370	NYSE	WTRG	Thu, Sep 12, 1996	3.74	3.80	3.74	3.77
1369	NYSE	WTRG	Wed, Sep 11, 1996	3.77	3.77	3.72	3.74
1368	NYSE	WTRG	Tue, Sep 10, 1996	3.83	3.83	3.77	3.77
1367	NYSE	WTRG	Mon, Sep 9, 1996	3.89	3.89	3.83	3.83
1366	NYSE	WTRG	Fri, Sep 6, 1996	3.92	3.92	3.86	3.86
1365	NYSE	WTRG	Thu, Sep 5, 1996	3.92	3.92	3.89	3.89
1364	NYSE	WTRG	Wed, Sep 4, 1996	3.89	3.92	3.86	3.92
1363	NYSE	WTRG	Tue, Sep 3, 1996	3.83	3.86	3.80	3.86
1362	NYSE	WTRG	Fri, Aug 30, 1996	3.86	3.86	3.80	3.80
1361	NYSE	WTRG	Thu, Aug 29, 1996	3.86	3.86	3.83	3.83
1360	NYSE	WTRG	Wed, Aug 28, 1996	3.89	3.89	3.86	3.86
1359	NYSE	WTRG	Tue, Aug 27, 1996	3.92	3.92	3.89	3.89
1358	NYSE	WTRG	Mon, Aug 26, 1996	3.89	3.95	3.89	3.92
1357	NYSE	WTRG	Fri, Aug 23, 1996	3.83	3.86	3.80	3.86
1356	NYSE	WTRG	Thu, Aug 22, 1996	3.86	3.86	3.80	3.80
1355	NYSE	WTRG	Wed, Aug 21, 1996	3.86	3.92	3.83	3.83
1354	NYSE	WTRG	Tue, Aug 20, 1996	3.86	3.92	3.83	3.86
1353	NYSE	WTRG	Mon, Aug 19, 1996	3.92	3.97	3.86	3.89
1352	NYSE	WTRG	Fri, Aug 16, 1996	3.77	3.86	3.77	3.83
1351	NYSE	WTRG	Thu, Aug 15, 1996	3.92	3.92	3.77	3.77
1350	NYSE	WTRG	Wed, Aug 14, 1996	3.92	3.95	3.89	3.92
1349	NYSE	WTRG	Tue, Aug 13, 1996	3.86	3.92	3.86	3.92
1348	NYSE	WTRG	Mon, Aug 12, 1996	3.92	3.97	3.89	3.97
1347	NYSE	WTRG	Fri, Aug 9, 1996	3.86	3.92	3.83	3.92
1346	NYSE	WTRG	Thu, Aug 8, 1996	3.80	3.83	3.77	3.83
1345	NYSE	WTRG	Wed, Aug 7, 1996	3.86	3.86	3.80	3.80
1344	NYSE	WTRG	Tue, Aug 6, 1996	3.80	3.89	3.80	3.86
1343	NYSE	WTRG	Mon, Aug 5, 1996	3.74	3.83	3.74	3.80
1342	NYSE	WTRG	Fri, Aug 2, 1996	3.74	3.77	3.74	3.74
1341	NYSE	WTRG	Thu, Aug 1, 1996	3.72	3.77	3.72	3.74
1340	NYSE	WTRG	Wed, Jul 31, 1996	3.66	3.72	3.66	3.72
1339	NYSE	WTRG	Tue, Jul 30, 1996	3.69	3.69	3.66	3.66
1338	NYSE	WTRG	Mon, Jul 29, 1996	3.69	3.69	3.66	3.66
1337	NYSE	WTRG	Fri, Jul 26, 1996	3.66	3.69	3.63	3.69
1336	NYSE	WTRG	Thu, Jul 25, 1996	3.63	3.66	3.57	3.66
1335	NYSE	WTRG	Wed, Jul 24, 1996	3.66	3.66	3.60	3.63
1334	NYSE	WTRG	Tue, Jul 23, 1996	3.72	3.72	3.66	3.66
1333	NYSE	WTRG	Mon, Jul 22, 1996	3.74	3.74	3.69	3.69
1332	NYSE	WTRG	Fri, Jul 19, 1996	3.74	3.74	3.72	3.74
1331	NYSE	WTRG	Thu, Jul 18, 1996	3.74	3.74	3.72	3.72
1330	NYSE	WTRG	Wed, Jul 17, 1996	3.77	3.77	3.69	3.72
1329	NYSE	WTRG	Tue, Jul 16, 1996	3.80	3.80	3.74	3.77
1328	NYSE	WTRG	Mon, Jul 15, 1996	3.83	3.83	3.74	3.77
1327	NYSE	WTRG	Fri, Jul 12, 1996	3.77	3.80	3.74	3.80
1326	NYSE	WTRG	Thu, Jul 11, 1996	3.80	3.80	3.77	3.80
1325	NYSE	WTRG	Wed, Jul 10, 1996	3.82	3.84	3.80	3.84
1324	NYSE	WTRG	Tue, Jul 9, 1996	3.82	3.84	3.80	3.80
1323	NYSE	WTRG	Mon, Jul 8, 1996	3.80	3.82	3.76	3.82
1322	NYSE	WTRG	Fri, Jul 5, 1996	3.78	3.80	3.78	3.78
1321	NYSE	WTRG	Wed, Jul 3, 1996	3.76	3.78	3.76	3.76
1320	NYSE	WTRG	Tue, Jul 2, 1996	3.76	3.78	3.74	3.78
1319	NYSE	WTRG	Mon, Jul 1, 1996	3.80	3.80	3.74	3.74
1318	NYSE	WTRG	Fri, Jun 28, 1996	3.67	3.80	3.67	3.80
1317	NYSE	WTRG	Thu, Jun 27, 1996	3.61	3.67	3.61	3.67
1316	NYSE	WTRG	Wed, Jun 26, 1996	3.61	3.61	3.55	3.59
1315	NYSE	WTRG	Tue, Jun 25, 1996	3.67	3.67	3.61	3.61
1314	NYSE	WTRG	Mon, Jun 24, 1996	3.59	3.67	3.59	3.67
1313	NYSE	WTRG	Fri, Jun 21, 1996	3.63	3.69	3.59	3.59
1312	NYSE	WTRG	Thu, Jun 20, 1996	3.72	3.76	3.63	3.63
1311	NYSE	WTRG	Wed, Jun 19, 1996	3.74	3.74	3.72	3.72
1310	NYSE	WTRG	Tue, Jun 18, 1996	3.84	3.86	3.74	3.76
1309	NYSE	WTRG	Mon, Jun 17, 1996	3.82	3.86	3.82	3.84
1308	NYSE	WTRG	Fri, Jun 14, 1996	3.76	3.82	3.76	3.82
1307	NYSE	WTRG	Thu, Jun 13, 1996	3.78	3.80	3.76	3.78
1306	NYSE	WTRG	Wed, Jun 12, 1996	3.76	3.82	3.76	3.76
1305	NYSE	WTRG	Tue, Jun 11, 1996	3.76	3.80	3.74	3.76
1304	NYSE	WTRG	Mon, Jun 10, 1996	3.72	3.74	3.71	3.74
1303	NYSE	WTRG	Fri, Jun 7, 1996	3.67	3.71	3.67	3.71
1302	NYSE	WTRG	Thu, Jun 6, 1996	3.69	3.71	3.69	3.69
1301	NYSE	WTRG	Wed, Jun 5, 1996	3.69	3.72	3.69	3.69
1300	NYSE	WTRG	Tue, Jun 4, 1996	3.74	3.74	3.69	3.69
1299	NYSE	WTRG	Mon, Jun 3, 1996	3.76	3.76	3.72	3.74
1298	NYSE	WTRG	Fri, May 31, 1996	3.74	3.78	3.74	3.76
1297	NYSE	WTRG	Thu, May 30, 1996	3.78	3.78	3.69	3.74
1296	NYSE	WTRG	Wed, May 29, 1996	3.72	3.78	3.69	3.76
1295	NYSE	WTRG	Tue, May 28, 1996	3.69	3.71	3.69	3.71
1294	NYSE	WTRG	Fri, May 24, 1996	3.69	3.71	3.67	3.67
1293	NYSE	WTRG	Thu, May 23, 1996	3.71	3.71	3.69	3.69
1292	NYSE	WTRG	Wed, May 22, 1996	3.74	3.74	3.71	3.71
1291	NYSE	WTRG	Tue, May 21, 1996	3.67	3.71	3.67	3.71
1290	NYSE	WTRG	Mon, May 20, 1996	3.67	3.69	3.65	3.69
1289	NYSE	WTRG	Fri, May 17, 1996	3.57	3.65	3.57	3.65
1288	NYSE	WTRG	Thu, May 16, 1996	3.49	3.57	3.49	3.55
1287	NYSE	WTRG	Wed, May 15, 1996	3.49	3.53	3.49	3.51
1286	NYSE	WTRG	Tue, May 14, 1996	3.48	3.49	3.46	3.49
1285	NYSE	WTRG	Mon, May 13, 1996	3.55	3.55	3.49	3.49
1284	NYSE	WTRG	Fri, May 10, 1996	3.55	3.55	3.53	3.55
1283	NYSE	WTRG	Thu, May 9, 1996	3.53	3.59	3.53	3.55
1282	NYSE	WTRG	Wed, May 8, 1996	3.46	3.49	3.46	3.49
1281	NYSE	WTRG	Tue, May 7, 1996	3.48	3.48	3.46	3.46
1280	NYSE	WTRG	Mon, May 6, 1996	3.53	3.53	3.46	3.48
1279	NYSE	WTRG	Fri, May 3, 1996	3.57	3.59	3.55	3.55
1278	NYSE	WTRG	Thu, May 2, 1996	3.57	3.57	3.55	3.57
1277	NYSE	WTRG	Wed, May 1, 1996	3.57	3.59	3.57	3.59
1276	NYSE	WTRG	Tue, Apr 30, 1996	3.55	3.57	3.53	3.57
1275	NYSE	WTRG	Mon, Apr 29, 1996	3.57	3.57	3.55	3.55
1274	NYSE	WTRG	Fri, Apr 26, 1996	3.59	3.61	3.57	3.57
1273	NYSE	WTRG	Thu, Apr 25, 1996	3.57	3.59	3.55	3.57
1272	NYSE	WTRG	Wed, Apr 24, 1996	3.59	3.59	3.55	3.57
1271	NYSE	WTRG	Tue, Apr 23, 1996	3.63	3.63	3.59	3.59
1270	NYSE	WTRG	Mon, Apr 22, 1996	3.63	3.65	3.63	3.63
1269	NYSE	WTRG	Fri, Apr 19, 1996	3.67	3.67	3.61	3.63
1268	NYSE	WTRG	Thu, Apr 18, 1996	3.61	3.65	3.61	3.63
1267	NYSE	WTRG	Wed, Apr 17, 1996	3.65	3.65	3.63	3.63
1266	NYSE	WTRG	Tue, Apr 16, 1996	3.65	3.65	3.63	3.65
1265	NYSE	WTRG	Mon, Apr 15, 1996	3.59	3.65	3.59	3.65
1264	NYSE	WTRG	Fri, Apr 12, 1996	3.59	3.61	3.57	3.61
1263	NYSE	WTRG	Thu, Apr 11, 1996	3.59	3.61	3.59	3.59
1262	NYSE	WTRG	Wed, Apr 10, 1996	3.59	3.61	3.55	3.61
1261	NYSE	WTRG	Tue, Apr 9, 1996	3.55	3.59	3.55	3.55
1260	NYSE	WTRG	Mon, Apr 8, 1996	3.49	3.53	3.49	3.51
1259	NYSE	WTRG	Thu, Apr 4, 1996	3.57	3.57	3.53	3.53
1258	NYSE	WTRG	Wed, Apr 3, 1996	3.53	3.61	3.53	3.59
1257	NYSE	WTRG	Tue, Apr 2, 1996	3.57	3.78	3.51	3.57
1256	NYSE	WTRG	Mon, Apr 1, 1996	3.53	3.55	3.53	3.55
1255	NYSE	WTRG	Fri, Mar 29, 1996	3.49	3.55	3.49	3.55
1254	NYSE	WTRG	Thu, Mar 28, 1996	3.53	3.53	3.49	3.51
1253	NYSE	WTRG	Wed, Mar 27, 1996	3.46	3.51	3.46	3.51
1252	NYSE	WTRG	Tue, Mar 26, 1996	3.44	3.48	3.44	3.46
1251	NYSE	WTRG	Mon, Mar 25, 1996	3.44	3.46	3.44	3.46
1250	NYSE	WTRG	Fri, Mar 22, 1996	3.44	3.46	3.44	3.46
1249	NYSE	WTRG	Thu, Mar 21, 1996	3.40	3.44	3.38	3.44
1248	NYSE	WTRG	Wed, Mar 20, 1996	3.46	3.46	3.36	3.42
1247	NYSE	WTRG	Tue, Mar 19, 1996	3.49	3.49	3.44	3.46
1246	NYSE	WTRG	Mon, Mar 18, 1996	3.38	3.48	3.38	3.46
1245	NYSE	WTRG	Fri, Mar 15, 1996	3.38	3.38	3.36	3.38
1244	NYSE	WTRG	Thu, Mar 14, 1996	3.36	3.42	3.36	3.40
1243	NYSE	WTRG	Wed, Mar 13, 1996	3.38	3.38	3.36	3.36
1242	NYSE	WTRG	Tue, Mar 12, 1996	3.36	3.40	3.36	3.38
1241	NYSE	WTRG	Mon, Mar 11, 1996	3.40	3.40	3.36	3.36
1240	NYSE	WTRG	Fri, Mar 8, 1996	3.46	3.46	3.38	3.38
1239	NYSE	WTRG	Thu, Mar 7, 1996	3.44	3.44	3.40	3.42
1238	NYSE	WTRG	Wed, Mar 6, 1996	3.44	3.44	3.40	3.44
1237	NYSE	WTRG	Tue, Mar 5, 1996	3.42	3.44	3.42	3.42
1236	NYSE	WTRG	Mon, Mar 4, 1996	3.46	3.46	3.42	3.44
1235	NYSE	WTRG	Fri, Mar 1, 1996	3.42	3.46	3.40	3.44
1234	NYSE	WTRG	Thu, Feb 29, 1996	3.38	3.44	3.36	3.42
1233	NYSE	WTRG	Wed, Feb 28, 1996	3.36	3.38	3.36	3.36
1232	NYSE	WTRG	Tue, Feb 27, 1996	3.38	3.38	3.36	3.36
1231	NYSE	WTRG	Mon, Feb 26, 1996	3.34	3.40	3.34	3.40
1230	NYSE	WTRG	Fri, Feb 23, 1996	3.32	3.32	3.30	3.32
1229	NYSE	WTRG	Thu, Feb 22, 1996	3.26	3.34	3.26	3.32
1228	NYSE	WTRG	Wed, Feb 21, 1996	3.30	3.30	3.28	3.28
1227	NYSE	WTRG	Tue, Feb 20, 1996	3.34	3.34	3.32	3.32
1226	NYSE	WTRG	Fri, Feb 16, 1996	3.34	3.36	3.34	3.36
1225	NYSE	WTRG	Thu, Feb 15, 1996	3.26	3.36	3.26	3.36
1224	NYSE	WTRG	Wed, Feb 14, 1996	3.26	3.28	3.26	3.26
1223	NYSE	WTRG	Tue, Feb 13, 1996	3.21	3.24	3.21	3.24
1222	NYSE	WTRG	Mon, Feb 12, 1996	3.17	3.21	3.17	3.21
1221	NYSE	WTRG	Fri, Feb 9, 1996	3.17	3.17	3.15	3.17
1220	NYSE	WTRG	Thu, Feb 8, 1996	3.24	3.26	3.23	3.23
1219	NYSE	WTRG	Wed, Feb 7, 1996	3.24	3.26	3.24	3.26
1218	NYSE	WTRG	Tue, Feb 6, 1996	3.26	3.26	3.26	3.26
1217	NYSE	WTRG	Mon, Feb 5, 1996	3.26	3.28	3.24	3.28
1216	NYSE	WTRG	Fri, Feb 2, 1996	3.26	3.28	3.26	3.26
1215	NYSE	WTRG	Thu, Feb 1, 1996	3.24	3.26	3.24	3.26
1214	NYSE	WTRG	Wed, Jan 31, 1996	3.24	3.24	3.23	3.24
1213	NYSE	WTRG	Tue, Jan 30, 1996	3.21	3.24	3.21	3.23
1212	NYSE	WTRG	Mon, Jan 29, 1996	3.21	3.23	3.21	3.23
1211	NYSE	WTRG	Fri, Jan 26, 1996	3.21	3.23	3.21	3.23
1210	NYSE	WTRG	Thu, Jan 25, 1996	3.21	3.21	3.21	3.21
1209	NYSE	WTRG	Wed, Jan 24, 1996	3.21	3.23	3.19	3.21
1208	NYSE	WTRG	Tue, Jan 23, 1996	3.23	3.23	3.21	3.23
1207	NYSE	WTRG	Mon, Jan 22, 1996	3.21	3.23	3.19	3.23
1206	NYSE	WTRG	Fri, Jan 19, 1996	3.23	3.23	3.19	3.21
1205	NYSE	WTRG	Thu, Jan 18, 1996	3.21	3.23	3.21	3.23
1204	NYSE	WTRG	Wed, Jan 17, 1996	3.21	3.23	3.21	3.23
1203	NYSE	WTRG	Tue, Jan 16, 1996	3.15	3.19	3.15	3.19
1202	NYSE	WTRG	Mon, Jan 15, 1996	3.19	3.23	3.19	3.19
1201	NYSE	WTRG	Fri, Jan 12, 1996	3.23	3.23	3.19	3.21
1200	NYSE	WTRG	Thu, Jan 11, 1996	3.17	3.19	3.15	3.19
1199	NYSE	WTRG	Wed, Jan 10, 1996	3.17	3.19	3.15	3.15
1198	NYSE	WTRG	Tue, Jan 9, 1996	3.24	3.24	3.17	3.19
1197	NYSE	WTRG	Mon, Jan 8, 1996	3.24	3.24	3.23	3.23
1196	NYSE	WTRG	Fri, Jan 5, 1996	3.26	3.28	3.23	3.24
1195	NYSE	WTRG	Thu, Jan 4, 1996	3.24	3.28	3.24	3.24
1194	NYSE	WTRG	Wed, Jan 3, 1996	3.23	3.24	3.23	3.23
1193	NYSE	WTRG	Tue, Jan 2, 1996	3.17	3.24	3.17	3.24
1192	NYSE	WTRG	Fri, Dec 29, 1995	3.26	3.26	3.19	3.19
1191	NYSE	WTRG	Thu, Dec 28, 1995	3.21	3.30	3.21	3.28
1190	NYSE	WTRG	Wed, Dec 27, 1995	3.21	3.24	3.21	3.23
1189	NYSE	WTRG	Tue, Dec 26, 1995	3.19	3.21	3.19	3.21
1188	NYSE	WTRG	Fri, Dec 22, 1995	3.15	3.19	3.15	3.19
1187	NYSE	WTRG	Thu, Dec 21, 1995	3.13	3.17	3.13	3.17
1186	NYSE	WTRG	Wed, Dec 20, 1995	3.11	3.15	3.11	3.13
1185	NYSE	WTRG	Tue, Dec 19, 1995	3.09	3.11	3.09	3.11
1184	NYSE	WTRG	Mon, Dec 18, 1995	3.11	3.11	3.07	3.09
1183	NYSE	WTRG	Fri, Dec 15, 1995	3.11	3.13	3.09	3.13
1182	NYSE	WTRG	Thu, Dec 14, 1995	3.05	3.09	3.05	3.09
1181	NYSE	WTRG	Wed, Dec 13, 1995	3.01	3.05	3.01	3.05
1180	NYSE	WTRG	Tue, Dec 12, 1995	3.03	3.03	3.01	3.03
1179	NYSE	WTRG	Mon, Dec 11, 1995	3.03	3.05	3.03	3.03
1178	NYSE	WTRG	Fri, Dec 8, 1995	3.05	3.07	3.05	3.05
1177	NYSE	WTRG	Thu, Dec 7, 1995	3.07	3.07	3.05	3.07
1176	NYSE	WTRG	Wed, Dec 6, 1995	3.03	3.07	3.03	3.03
1175	NYSE	WTRG	Tue, Dec 5, 1995	3.03	3.05	3.03	3.03
1174	NYSE	WTRG	Mon, Dec 4, 1995	3.05	3.05	3.05	3.05
1173	NYSE	WTRG	Fri, Dec 1, 1995	2.98	3.03	2.98	3.03
1172	NYSE	WTRG	Thu, Nov 30, 1995	3.00	3.00	2.96	2.96
1171	NYSE	WTRG	Wed, Nov 29, 1995	3.03	3.03	3.00	3.01
1170	NYSE	WTRG	Tue, Nov 28, 1995	3.07	3.07	3.03	3.05
1169	NYSE	WTRG	Mon, Nov 27, 1995	3.05	3.07	3.05	3.07
1168	NYSE	WTRG	Fri, Nov 24, 1995	3.03	3.05	3.03	3.03
1167	NYSE	WTRG	Wed, Nov 22, 1995	3.03	3.05	3.03	3.05
1166	NYSE	WTRG	Tue, Nov 21, 1995	3.01	3.03	3.01	3.03
1165	NYSE	WTRG	Mon, Nov 20, 1995	3.00	3.01	3.00	3.01
1164	NYSE	WTRG	Fri, Nov 17, 1995	3.01	3.01	3.00	3.00
1163	NYSE	WTRG	Thu, Nov 16, 1995	3.00	3.03	2.98	3.01
1162	NYSE	WTRG	Wed, Nov 15, 1995	3.00	3.00	2.98	3.00
1161	NYSE	WTRG	Tue, Nov 14, 1995	3.00	3.00	2.98	2.98
1160	NYSE	WTRG	Mon, Nov 13, 1995	2.98	3.00	2.98	3.00
1159	NYSE	WTRG	Fri, Nov 10, 1995	2.96	2.96	2.94	2.96
1158	NYSE	WTRG	Thu, Nov 9, 1995	3.03	3.03	3.00	3.00
1157	NYSE	WTRG	Wed, Nov 8, 1995	3.00	3.01	2.98	3.00
1156	NYSE	WTRG	Tue, Nov 7, 1995	2.94	2.98	2.94	2.98
1155	NYSE	WTRG	Mon, Nov 6, 1995	2.94	2.96	2.94	2.96
1154	NYSE	WTRG	Fri, Nov 3, 1995	2.94	2.98	2.94	2.96
1153	NYSE	WTRG	Thu, Nov 2, 1995	2.96	2.98	2.96	2.98
1152	NYSE	WTRG	Wed, Nov 1, 1995	2.94	2.96	2.94	2.96
1151	NYSE	WTRG	Tue, Oct 31, 1995	2.94	2.96	2.94	2.96
1150	NYSE	WTRG	Mon, Oct 30, 1995	2.96	2.98	2.96	2.96
1149	NYSE	WTRG	Fri, Oct 27, 1995	2.94	2.96	2.94	2.94
1148	NYSE	WTRG	Thu, Oct 26, 1995	2.96	2.98	2.94	2.96
1147	NYSE	WTRG	Wed, Oct 25, 1995	2.94	2.96	2.94	2.96
1146	NYSE	WTRG	Tue, Oct 24, 1995	2.98	2.98	2.94	2.94
1145	NYSE	WTRG	Mon, Oct 23, 1995	2.96	2.98	2.96	2.98
1144	NYSE	WTRG	Fri, Oct 20, 1995	2.98	2.98	2.96	2.98
1143	NYSE	WTRG	Thu, Oct 19, 1995	2.96	2.98	2.96	2.96
1142	NYSE	WTRG	Wed, Oct 18, 1995	2.96	2.98	2.94	2.96
1141	NYSE	WTRG	Tue, Oct 17, 1995	2.88	2.94	2.88	2.94
1140	NYSE	WTRG	Mon, Oct 16, 1995	2.86	2.90	2.84	2.88
1139	NYSE	WTRG	Fri, Oct 13, 1995	2.86	2.88	2.86	2.86
1138	NYSE	WTRG	Thu, Oct 12, 1995	2.84	2.86	2.84	2.86
1137	NYSE	WTRG	Wed, Oct 11, 1995	2.80	2.84	2.78	2.82
1136	NYSE	WTRG	Tue, Oct 10, 1995	2.80	2.80	2.78	2.80
1135	NYSE	WTRG	Mon, Oct 9, 1995	2.78	2.80	2.78	2.80
1134	NYSE	WTRG	Fri, Oct 6, 1995	2.82	2.82	2.80	2.80
1133	NYSE	WTRG	Thu, Oct 5, 1995	2.78	2.82	2.78	2.82
1132	NYSE	WTRG	Wed, Oct 4, 1995	2.76	2.78	2.76	2.78
1131	NYSE	WTRG	Tue, Oct 3, 1995	2.76	2.78	2.76	2.78
1130	NYSE	WTRG	Mon, Oct 2, 1995	2.76	2.78	2.76	2.78
1129	NYSE	WTRG	Fri, Sep 29, 1995	2.76	2.78	2.76	2.78
1128	NYSE	WTRG	Thu, Sep 28, 1995	2.76	2.76	2.75	2.75
1127	NYSE	WTRG	Wed, Sep 27, 1995	2.76	2.76	2.73	2.75
1126	NYSE	WTRG	Tue, Sep 26, 1995	2.76	2.76	2.75	2.76
1125	NYSE	WTRG	Mon, Sep 25, 1995	2.75	2.76	2.75	2.76
1124	NYSE	WTRG	Fri, Sep 22, 1995	2.76	2.76	2.75	2.75
1123	NYSE	WTRG	Thu, Sep 21, 1995	2.76	2.78	2.76	2.76
1122	NYSE	WTRG	Wed, Sep 20, 1995	2.78	2.78	2.76	2.78
1121	NYSE	WTRG	Tue, Sep 19, 1995	2.76	2.78	2.76	2.76
1120	NYSE	WTRG	Mon, Sep 18, 1995	2.76	2.76	2.76	2.76
1119	NYSE	WTRG	Fri, Sep 15, 1995	2.78	2.78	2.76	2.76
1118	NYSE	WTRG	Thu, Sep 14, 1995	2.78	2.78	2.76	2.76
1117	NYSE	WTRG	Wed, Sep 13, 1995	2.76	2.78	2.75	2.78
1116	NYSE	WTRG	Tue, Sep 12, 1995	2.76	2.76	2.73	2.76
1115	NYSE	WTRG	Mon, Sep 11, 1995	2.76	2.76	2.75	2.76
1114	NYSE	WTRG	Fri, Sep 8, 1995	2.75	2.76	2.75	2.76
1113	NYSE	WTRG	Thu, Sep 7, 1995	2.76	2.78	2.75	2.78
1112	NYSE	WTRG	Wed, Sep 6, 1995	2.78	2.78	2.76	2.78
1111	NYSE	WTRG	Tue, Sep 5, 1995	2.76	2.78	2.75	2.76
1110	NYSE	WTRG	Fri, Sep 1, 1995	2.75	2.76	2.73	2.75
1109	NYSE	WTRG	Thu, Aug 31, 1995	2.76	2.76	2.75	2.76
1108	NYSE	WTRG	Wed, Aug 30, 1995	2.76	2.76	2.73	2.76
1107	NYSE	WTRG	Tue, Aug 29, 1995	2.76	2.78	2.76	2.76
1106	NYSE	WTRG	Mon, Aug 28, 1995	2.76	2.78	2.76	2.78
1105	NYSE	WTRG	Fri, Aug 25, 1995	2.78	2.78	2.76	2.78
1104	NYSE	WTRG	Thu, Aug 24, 1995	2.78	2.80	2.76	2.76
1103	NYSE	WTRG	Wed, Aug 23, 1995	2.80	2.82	2.78	2.80
1102	NYSE	WTRG	Tue, Aug 22, 1995	2.78	2.80	2.78	2.80
1101	NYSE	WTRG	Mon, Aug 21, 1995	2.80	2.80	2.78	2.80
1100	NYSE	WTRG	Fri, Aug 18, 1995	2.78	2.80	2.78	2.78
1099	NYSE	WTRG	Thu, Aug 17, 1995	2.76	2.80	2.76	2.78
1098	NYSE	WTRG	Wed, Aug 16, 1995	2.76	2.78	2.76	2.76
1097	NYSE	WTRG	Tue, Aug 15, 1995	2.73	2.76	2.73	2.76
1096	NYSE	WTRG	Mon, Aug 14, 1995	2.73	2.73	2.71	2.71
1095	NYSE	WTRG	Fri, Aug 11, 1995	2.73	2.73	2.71	2.71
1094	NYSE	WTRG	Thu, Aug 10, 1995	2.76	2.76	2.75	2.76
1093	NYSE	WTRG	Wed, Aug 9, 1995	2.75	2.76	2.75	2.75
1092	NYSE	WTRG	Tue, Aug 8, 1995	2.76	2.76	2.75	2.75
1091	NYSE	WTRG	Mon, Aug 7, 1995	2.76	2.76	2.75	2.75
1090	NYSE	WTRG	Fri, Aug 4, 1995	2.76	2.76	2.76	2.76
1089	NYSE	WTRG	Thu, Aug 3, 1995	2.78	2.78	2.76	2.78
1088	NYSE	WTRG	Wed, Aug 2, 1995	2.76	2.80	2.76	2.78
1087	NYSE	WTRG	Tue, Aug 1, 1995	2.75	2.76	2.75	2.75
1086	NYSE	WTRG	Mon, Jul 31, 1995	2.73	2.75	2.73	2.73
1085	NYSE	WTRG	Fri, Jul 28, 1995	2.75	2.75	2.71	2.71
1084	NYSE	WTRG	Thu, Jul 27, 1995	2.76	2.78	2.75	2.75
1083	NYSE	WTRG	Wed, Jul 26, 1995	2.78	2.80	2.76	2.76
1082	NYSE	WTRG	Tue, Jul 25, 1995	2.76	2.78	2.76	2.76
1081	NYSE	WTRG	Mon, Jul 24, 1995	2.80	2.80	2.76	2.80
1080	NYSE	WTRG	Fri, Jul 21, 1995	2.78	2.80	2.76	2.78
1079	NYSE	WTRG	Thu, Jul 20, 1995	2.78	2.78	2.76	2.78
1078	NYSE	WTRG	Wed, Jul 19, 1995	2.80	2.80	2.75	2.75
1077	NYSE	WTRG	Tue, Jul 18, 1995	2.76	2.80	2.76	2.80
1076	NYSE	WTRG	Mon, Jul 17, 1995	2.76	2.80	2.76	2.80
1075	NYSE	WTRG	Fri, Jul 14, 1995	2.80	2.82	2.76	2.76
1074	NYSE	WTRG	Thu, Jul 13, 1995	2.84	2.86	2.80	2.82
1073	NYSE	WTRG	Wed, Jul 12, 1995	2.82	2.86	2.82	2.86
1072	NYSE	WTRG	Tue, Jul 11, 1995	2.84	2.84	2.82	2.84
1071	NYSE	WTRG	Mon, Jul 10, 1995	2.86	2.86	2.84	2.86
1070	NYSE	WTRG	Fri, Jul 7, 1995	2.82	2.84	2.82	2.84
1069	NYSE	WTRG	Thu, Jul 6, 1995	2.80	2.84	2.80	2.84
1068	NYSE	WTRG	Wed, Jul 5, 1995	2.80	2.82	2.80	2.82
1067	NYSE	WTRG	Mon, Jul 3, 1995	2.82	2.82	2.80	2.80
1066	NYSE	WTRG	Fri, Jun 30, 1995	2.84	2.84	2.84	2.84
1065	NYSE	WTRG	Thu, Jun 29, 1995	2.82	2.84	2.82	2.84
1064	NYSE	WTRG	Wed, Jun 28, 1995	2.88	2.88	2.82	2.82
1063	NYSE	WTRG	Tue, Jun 27, 1995	2.80	2.88	2.80	2.88
1062	NYSE	WTRG	Mon, Jun 26, 1995	2.80	2.84	2.80	2.82
1061	NYSE	WTRG	Fri, Jun 23, 1995	2.80	2.82	2.80	2.80
1060	NYSE	WTRG	Thu, Jun 22, 1995	2.80	2.82	2.78	2.80
1059	NYSE	WTRG	Wed, Jun 21, 1995	2.80	2.80	2.78	2.80
1058	NYSE	WTRG	Tue, Jun 20, 1995	2.78	2.80	2.78	2.78
1057	NYSE	WTRG	Mon, Jun 19, 1995	2.78	2.78	2.78	2.78
1056	NYSE	WTRG	Fri, Jun 16, 1995	2.78	2.78	2.76	2.78
1055	NYSE	WTRG	Thu, Jun 15, 1995	2.76	2.78	2.76	2.78
1054	NYSE	WTRG	Wed, Jun 14, 1995	2.78	2.78	2.76	2.76
1053	NYSE	WTRG	Tue, Jun 13, 1995	2.78	2.78	2.76	2.78
1052	NYSE	WTRG	Mon, Jun 12, 1995	2.76	2.78	2.76	2.76
1051	NYSE	WTRG	Fri, Jun 9, 1995	2.78	2.78	2.76	2.76
1050	NYSE	WTRG	Thu, Jun 8, 1995	2.76	2.78	2.76	2.78
1049	NYSE	WTRG	Wed, Jun 7, 1995	2.73	2.78	2.73	2.76
1048	NYSE	WTRG	Tue, Jun 6, 1995	2.75	2.75	2.73	2.73
1047	NYSE	WTRG	Mon, Jun 5, 1995	2.75	2.76	2.73	2.75
1046	NYSE	WTRG	Fri, Jun 2, 1995	2.73	2.75	2.71	2.73
1045	NYSE	WTRG	Thu, Jun 1, 1995	2.80	2.80	2.73	2.73
1044	NYSE	WTRG	Wed, May 31, 1995	2.78	2.80	2.78	2.78
1043	NYSE	WTRG	Tue, May 30, 1995	2.76	2.78	2.76	2.78
1042	NYSE	WTRG	Fri, May 26, 1995	2.76	2.78	2.76	2.78
1041	NYSE	WTRG	Thu, May 25, 1995	2.75	2.76	2.75	2.76
1040	NYSE	WTRG	Wed, May 24, 1995	2.76	2.76	2.76	2.76
1039	NYSE	WTRG	Tue, May 23, 1995	2.78	2.78	2.75	2.76
1038	NYSE	WTRG	Mon, May 22, 1995	2.76	2.78	2.76	2.76
1037	NYSE	WTRG	Fri, May 19, 1995	2.75	2.76	2.75	2.76
1036	NYSE	WTRG	Thu, May 18, 1995	2.75	2.76	2.75	2.75
1035	NYSE	WTRG	Wed, May 17, 1995	2.76	2.78	2.75	2.75
1034	NYSE	WTRG	Tue, May 16, 1995	2.78	2.78	2.75	2.76
1033	NYSE	WTRG	Mon, May 15, 1995	2.76	2.80	2.76	2.76
1032	NYSE	WTRG	Fri, May 12, 1995	2.78	2.80	2.78	2.78
1031	NYSE	WTRG	Thu, May 11, 1995	2.76	2.78	2.76	2.78
1030	NYSE	WTRG	Wed, May 10, 1995	2.78	2.78	2.76	2.78
1029	NYSE	WTRG	Tue, May 9, 1995	2.75	2.78	2.75	2.76
1028	NYSE	WTRG	Mon, May 8, 1995	2.78	2.80	2.78	2.80
1027	NYSE	WTRG	Fri, May 5, 1995	2.80	2.80	2.78	2.78
1026	NYSE	WTRG	Thu, May 4, 1995	2.80	2.80	2.78	2.78
1025	NYSE	WTRG	Wed, May 3, 1995	2.76	2.78	2.76	2.78
1024	NYSE	WTRG	Tue, May 2, 1995	2.76	2.78	2.75	2.78
1023	NYSE	WTRG	Mon, May 1, 1995	2.76	2.78	2.75	2.75
1022	NYSE	WTRG	Fri, Apr 28, 1995	2.76	2.78	2.76	2.76
1021	NYSE	WTRG	Thu, Apr 27, 1995	2.76	2.78	2.76	2.78
1020	NYSE	WTRG	Wed, Apr 26, 1995	2.76	2.76	2.75	2.76
1019	NYSE	WTRG	Tue, Apr 25, 1995	2.75	2.76	2.75	2.76
1018	NYSE	WTRG	Mon, Apr 24, 1995	2.75	2.76	2.75	2.75
1017	NYSE	WTRG	Fri, Apr 21, 1995	2.75	2.76	2.75	2.75
1016	NYSE	WTRG	Thu, Apr 20, 1995	2.76	2.76	2.75	2.75
1015	NYSE	WTRG	Wed, Apr 19, 1995	2.76	2.76	2.75	2.75
1014	NYSE	WTRG	Tue, Apr 18, 1995	2.76	2.76	2.75	2.75
1013	NYSE	WTRG	Mon, Apr 17, 1995	2.78	2.80	2.78	2.80
1012	NYSE	WTRG	Thu, Apr 13, 1995	2.80	2.80	2.78	2.78
1011	NYSE	WTRG	Wed, Apr 12, 1995	2.78	2.82	2.78	2.78
1010	NYSE	WTRG	Tue, Apr 11, 1995	2.76	2.78	2.76	2.78
1009	NYSE	WTRG	Mon, Apr 10, 1995	2.76	2.76	2.75	2.76
1008	NYSE	WTRG	Fri, Apr 7, 1995	2.76	2.78	2.75	2.75
1007	NYSE	WTRG	Thu, Apr 6, 1995	2.75	2.78	2.73	2.78
1006	NYSE	WTRG	Wed, Apr 5, 1995	2.73	2.76	2.73	2.76
1005	NYSE	WTRG	Tue, Apr 4, 1995	2.75	2.75	2.73	2.73
1004	NYSE	WTRG	Mon, Apr 3, 1995	2.76	2.76	2.73	2.75
1003	NYSE	WTRG	Fri, Mar 31, 1995	2.76	2.76	2.75	2.75
1002	NYSE	WTRG	Thu, Mar 30, 1995	2.75	2.76	2.75	2.76
1001	NYSE	WTRG	Wed, Mar 29, 1995	2.76	2.76	2.73	2.75
1000	NYSE	WTRG	Tue, Mar 28, 1995	2.76	2.76	2.75	2.76
999	NYSE	WTRG	Mon, Mar 27, 1995	2.75	2.76	2.73	2.76
998	NYSE	WTRG	Fri, Mar 24, 1995	2.76	2.78	2.76	2.76
997	NYSE	WTRG	Thu, Mar 23, 1995	2.73	2.78	2.73	2.78
996	NYSE	WTRG	Wed, Mar 22, 1995	2.73	2.76	2.73	2.75
995	NYSE	WTRG	Tue, Mar 21, 1995	2.73	2.76	2.73	2.75
994	NYSE	WTRG	Mon, Mar 20, 1995	2.75	2.75	2.73	2.73
993	NYSE	WTRG	Fri, Mar 17, 1995	2.76	2.78	2.75	2.75
992	NYSE	WTRG	Thu, Mar 16, 1995	2.78	2.78	2.76	2.78
991	NYSE	WTRG	Wed, Mar 15, 1995	2.78	2.78	2.76	2.78
990	NYSE	WTRG	Tue, Mar 14, 1995	2.76	2.78	2.76	2.78
989	NYSE	WTRG	Mon, Mar 13, 1995	2.78	2.78	2.76	2.76
988	NYSE	WTRG	Fri, Mar 10, 1995	2.76	2.80	2.76	2.76
987	NYSE	WTRG	Thu, Mar 9, 1995	2.76	2.80	2.76	2.78
986	NYSE	WTRG	Wed, Mar 8, 1995	2.75	2.78	2.75	2.78
985	NYSE	WTRG	Tue, Mar 7, 1995	2.73	2.75	2.73	2.73
984	NYSE	WTRG	Mon, Mar 6, 1995	2.75	2.75	2.73	2.73
983	NYSE	WTRG	Fri, Mar 3, 1995	2.76	2.76	2.75	2.76
982	NYSE	WTRG	Thu, Mar 2, 1995	2.76	2.76	2.75	2.76
981	NYSE	WTRG	Wed, Mar 1, 1995	2.76	2.76	2.73	2.75
980	NYSE	WTRG	Tue, Feb 28, 1995	2.76	2.78	2.76	2.78
979	NYSE	WTRG	Mon, Feb 27, 1995	2.76	2.78	2.76	2.76
978	NYSE	WTRG	Fri, Feb 24, 1995	2.75	2.75	2.73	2.75
977	NYSE	WTRG	Thu, Feb 23, 1995	2.76	2.76	2.75	2.75
976	NYSE	WTRG	Wed, Feb 22, 1995	2.76	2.76	2.75	2.76
975	NYSE	WTRG	Tue, Feb 21, 1995	2.76	2.78	2.75	2.75
974	NYSE	WTRG	Fri, Feb 17, 1995	2.73	2.76	2.73	2.76
973	NYSE	WTRG	Thu, Feb 16, 1995	2.73	2.75	2.73	2.75
972	NYSE	WTRG	Wed, Feb 15, 1995	2.71	2.73	2.71	2.73
971	NYSE	WTRG	Tue, Feb 14, 1995	2.71	2.73	2.71	2.73
970	NYSE	WTRG	Mon, Feb 13, 1995	2.73	2.73	2.71	2.71
969	NYSE	WTRG	Fri, Feb 10, 1995	2.71	2.73	2.71	2.73
968	NYSE	WTRG	Thu, Feb 9, 1995	2.73	2.73	2.69	2.71
967	NYSE	WTRG	Wed, Feb 8, 1995	2.69	2.73	2.67	2.73
966	NYSE	WTRG	Tue, Feb 7, 1995	2.71	2.73	2.67	2.67
965	NYSE	WTRG	Mon, Feb 6, 1995	2.73	2.75	2.73	2.73
964	NYSE	WTRG	Fri, Feb 3, 1995	2.73	2.73	2.73	2.73
963	NYSE	WTRG	Thu, Feb 2, 1995	2.75	2.75	2.73	2.73
962	NYSE	WTRG	Wed, Feb 1, 1995	2.73	2.75	2.73	2.73
961	NYSE	WTRG	Tue, Jan 31, 1995	2.75	2.75	2.73	2.75
960	NYSE	WTRG	Mon, Jan 30, 1995	2.75	2.75	2.73	2.73
959	NYSE	WTRG	Fri, Jan 27, 1995	2.75	2.75	2.73	2.73
958	NYSE	WTRG	Thu, Jan 26, 1995	2.75	2.76	2.75	2.75
957	NYSE	WTRG	Wed, Jan 25, 1995	2.73	2.75	2.73	2.75
956	NYSE	WTRG	Tue, Jan 24, 1995	2.73	2.75	2.73	2.75
955	NYSE	WTRG	Mon, Jan 23, 1995	2.75	2.75	2.73	2.73
954	NYSE	WTRG	Fri, Jan 20, 1995	2.75	2.76	2.75	2.76
953	NYSE	WTRG	Thu, Jan 19, 1995	2.78	2.78	2.75	2.75
952	NYSE	WTRG	Wed, Jan 18, 1995	2.73	2.76	2.73	2.76
951	NYSE	WTRG	Tue, Jan 17, 1995	2.75	2.76	2.73	2.75
950	NYSE	WTRG	Mon, Jan 16, 1995	2.75	2.76	2.73	2.75
949	NYSE	WTRG	Fri, Jan 13, 1995	2.71	2.73	2.71	2.73
948	NYSE	WTRG	Thu, Jan 12, 1995	2.73	2.73	2.69	2.73
947	NYSE	WTRG	Wed, Jan 11, 1995	2.73	2.73	2.71	2.73
946	NYSE	WTRG	Tue, Jan 10, 1995	2.71	2.75	2.71	2.73
945	NYSE	WTRG	Mon, Jan 9, 1995	2.71	2.73	2.71	2.73
944	NYSE	WTRG	Fri, Jan 6, 1995	2.73	2.73	2.71	2.73
943	NYSE	WTRG	Thu, Jan 5, 1995	2.69	2.73	2.69	2.73
942	NYSE	WTRG	Wed, Jan 4, 1995	2.73	2.75	2.73	2.73
941	NYSE	WTRG	Tue, Jan 3, 1995	2.76	2.76	2.73	2.73
940	NYSE	WTRG	Fri, Dec 30, 1994	2.71	2.78	2.71	2.78
939	NYSE	WTRG	Thu, Dec 29, 1994	2.71	2.75	2.71	2.73
938	NYSE	WTRG	Wed, Dec 28, 1994	2.75	2.75	2.71	2.71
937	NYSE	WTRG	Tue, Dec 27, 1994	2.76	2.76	2.75	2.75
936	NYSE	WTRG	Fri, Dec 23, 1994	2.78	2.78	2.75	2.75
935	NYSE	WTRG	Thu, Dec 22, 1994	2.78	2.80	2.76	2.78
934	NYSE	WTRG	Wed, Dec 21, 1994	2.76	2.82	2.76	2.76
933	NYSE	WTRG	Tue, Dec 20, 1994	2.80	2.80	2.78	2.80
932	NYSE	WTRG	Mon, Dec 19, 1994	2.76	2.78	2.76	2.78
931	NYSE	WTRG	Fri, Dec 16, 1994	2.78	2.80	2.73	2.76
930	NYSE	WTRG	Thu, Dec 15, 1994	2.73	2.76	2.71	2.76
929	NYSE	WTRG	Wed, Dec 14, 1994	2.71	2.74	2.71	2.73
928	NYSE	WTRG	Tue, Dec 13, 1994	2.73	2.73	2.71	2.71
927	NYSE	WTRG	Mon, Dec 12, 1994	2.73	2.73	2.69	2.73
926	NYSE	WTRG	Fri, Dec 9, 1994	2.73	2.75	2.71	2.73
925	NYSE	WTRG	Thu, Dec 8, 1994	2.73	2.75	2.73	2.73
924	NYSE	WTRG	Wed, Dec 7, 1994	2.76	2.76	2.73	2.76
923	NYSE	WTRG	Tue, Dec 6, 1994	2.80	2.80	2.73	2.73
922	NYSE	WTRG	Mon, Dec 5, 1994	2.76	2.80	2.76	2.80
921	NYSE	WTRG	Fri, Dec 2, 1994	2.76	2.78	2.75	2.76
920	NYSE	WTRG	Thu, Dec 1, 1994	2.76	2.76	2.75	2.75
919	NYSE	WTRG	Wed, Nov 30, 1994	2.75	2.76	2.75	2.76
918	NYSE	WTRG	Tue, Nov 29, 1994	2.75	2.76	2.75	2.76
917	NYSE	WTRG	Mon, Nov 28, 1994	2.73	2.76	2.73	2.76
916	NYSE	WTRG	Fri, Nov 25, 1994	2.75	2.75	2.75	2.75
915	NYSE	WTRG	Wed, Nov 23, 1994	2.71	2.75	2.69	2.75
914	NYSE	WTRG	Tue, Nov 22, 1994	2.75	2.75	2.73	2.75
913	NYSE	WTRG	Mon, Nov 21, 1994	2.73	2.75	2.73	2.75
912	NYSE	WTRG	Fri, Nov 18, 1994	2.75	2.75	2.71	2.71
911	NYSE	WTRG	Thu, Nov 17, 1994	2.75	2.75	2.73	2.75
910	NYSE	WTRG	Wed, Nov 16, 1994	2.75	2.75	2.73	2.75
909	NYSE	WTRG	Tue, Nov 15, 1994	2.75	2.75	2.73	2.73
908	NYSE	WTRG	Mon, Nov 14, 1994	2.73	2.75	2.73	2.75
907	NYSE	WTRG	Fri, Nov 11, 1994	2.73	2.73	2.71	2.73
906	NYSE	WTRG	Thu, Nov 10, 1994	2.71	2.73	2.71	2.71
905	NYSE	WTRG	Wed, Nov 9, 1994	2.69	2.71	2.67	2.71
904	NYSE	WTRG	Tue, Nov 8, 1994	2.65	2.67	2.65	2.67
903	NYSE	WTRG	Mon, Nov 7, 1994	2.71	2.73	2.71	2.71
902	NYSE	WTRG	Fri, Nov 4, 1994	2.73	2.73	2.71	2.71
901	NYSE	WTRG	Thu, Nov 3, 1994	2.71	2.73	2.69	2.73
900	NYSE	WTRG	Wed, Nov 2, 1994	2.71	2.73	2.71	2.73
899	NYSE	WTRG	Tue, Nov 1, 1994	2.73	2.73	2.71	2.71
898	NYSE	WTRG	Mon, Oct 31, 1994	2.73	2.73	2.71	2.73
897	NYSE	WTRG	Fri, Oct 28, 1994	2.73	2.73	2.71	2.73
896	NYSE	WTRG	Thu, Oct 27, 1994	2.73	2.73	2.71	2.71
895	NYSE	WTRG	Wed, Oct 26, 1994	2.73	2.73	2.71	2.73
894	NYSE	WTRG	Tue, Oct 25, 1994	2.73	2.73	2.71	2.73
893	NYSE	WTRG	Mon, Oct 24, 1994	2.71	2.73	2.71	2.73
892	NYSE	WTRG	Fri, Oct 21, 1994	2.73	2.75	2.73	2.75
891	NYSE	WTRG	Thu, Oct 20, 1994	2.73	2.75	2.73	2.75
890	NYSE	WTRG	Wed, Oct 19, 1994	2.73	2.73	2.69	2.71
889	NYSE	WTRG	Tue, Oct 18, 1994	2.76	2.76	2.71	2.71
888	NYSE	WTRG	Mon, Oct 17, 1994	2.76	2.76	2.73	2.76
887	NYSE	WTRG	Fri, Oct 14, 1994	2.75	2.75	2.73	2.75
886	NYSE	WTRG	Thu, Oct 13, 1994	2.71	2.75	2.71	2.75
885	NYSE	WTRG	Wed, Oct 12, 1994	2.75	2.75	2.69	2.71
884	NYSE	WTRG	Tue, Oct 11, 1994	2.71	2.75	2.69	2.73
883	NYSE	WTRG	Mon, Oct 10, 1994	2.67	2.71	2.65	2.71
882	NYSE	WTRG	Fri, Oct 7, 1994	2.73	2.75	2.65	2.65
881	NYSE	WTRG	Thu, Oct 6, 1994	2.76	2.78	2.73	2.75
880	NYSE	WTRG	Wed, Oct 5, 1994	2.78	2.78	2.76	2.78
879	NYSE	WTRG	Tue, Oct 4, 1994	2.80	2.80	2.78	2.78
878	NYSE	WTRG	Mon, Oct 3, 1994	2.88	2.88	2.80	2.80
877	NYSE	WTRG	Fri, Sep 30, 1994	2.80	2.84	2.80	2.84
876	NYSE	WTRG	Thu, Sep 29, 1994	2.84	2.84	2.80	2.80
875	NYSE	WTRG	Wed, Sep 28, 1994	2.80	2.82	2.80	2.80
874	NYSE	WTRG	Tue, Sep 27, 1994	2.82	2.84	2.80	2.80
873	NYSE	WTRG	Mon, Sep 26, 1994	2.84	2.84	2.78	2.80
872	NYSE	WTRG	Fri, Sep 23, 1994	2.86	2.88	2.82	2.82
871	NYSE	WTRG	Thu, Sep 22, 1994	2.86	2.88	2.86	2.86
870	NYSE	WTRG	Wed, Sep 21, 1994	2.90	2.90	2.86	2.86
869	NYSE	WTRG	Tue, Sep 20, 1994	2.90	2.90	2.88	2.90
868	NYSE	WTRG	Mon, Sep 19, 1994	2.90	2.92	2.88	2.90
867	NYSE	WTRG	Fri, Sep 16, 1994	2.92	2.92	2.88	2.90
866	NYSE	WTRG	Thu, Sep 15, 1994	2.88	2.92	2.88	2.92
865	NYSE	WTRG	Wed, Sep 14, 1994	2.92	2.94	2.88	2.88
864	NYSE	WTRG	Tue, Sep 13, 1994	2.96	2.98	2.92	2.92
863	NYSE	WTRG	Mon, Sep 12, 1994	2.96	2.96	2.94	2.96
862	NYSE	WTRG	Fri, Sep 9, 1994	2.96	2.96	2.94	2.94
861	NYSE	WTRG	Thu, Sep 8, 1994	2.96	2.98	2.94	2.96
860	NYSE	WTRG	Wed, Sep 7, 1994	2.92	2.94	2.92	2.94
859	NYSE	WTRG	Tue, Sep 6, 1994	2.90	2.94	2.86	2.90
858	NYSE	WTRG	Fri, Sep 2, 1994	2.92	2.94	2.88	2.88
857	NYSE	WTRG	Thu, Sep 1, 1994	2.90	2.92	2.86	2.88
856	NYSE	WTRG	Wed, Aug 31, 1994	2.92	2.98	2.88	2.92
855	NYSE	WTRG	Tue, Aug 30, 1994	2.96	2.96	2.88	2.88
854	NYSE	WTRG	Mon, Aug 29, 1994	2.96	2.98	2.92	2.96
853	NYSE	WTRG	Fri, Aug 26, 1994	2.92	2.96	2.92	2.94
852	NYSE	WTRG	Thu, Aug 25, 1994	2.96	2.98	2.92	2.96
851	NYSE	WTRG	Wed, Aug 24, 1994	2.94	2.98	2.94	2.96
850	NYSE	WTRG	Tue, Aug 23, 1994	2.88	2.92	2.88	2.92
849	NYSE	WTRG	Mon, Aug 22, 1994	2.84	2.90	2.84	2.90
848	NYSE	WTRG	Fri, Aug 19, 1994	2.86	2.86	2.80	2.80
847	NYSE	WTRG	Thu, Aug 18, 1994	2.86	2.86	2.84	2.86
846	NYSE	WTRG	Wed, Aug 17, 1994	2.86	2.86	2.82	2.86
845	NYSE	WTRG	Tue, Aug 16, 1994	2.88	2.88	2.84	2.86
844	NYSE	WTRG	Mon, Aug 15, 1994	2.88	2.88	2.86	2.88
843	NYSE	WTRG	Fri, Aug 12, 1994	2.88	2.90	2.86	2.86
842	NYSE	WTRG	Thu, Aug 11, 1994	2.88	2.88	2.86	2.86
841	NYSE	WTRG	Wed, Aug 10, 1994	2.88	2.90	2.82	2.88
840	NYSE	WTRG	Tue, Aug 9, 1994	2.94	2.94	2.88	2.88
839	NYSE	WTRG	Mon, Aug 8, 1994	2.92	2.98	2.92	2.98
838	NYSE	WTRG	Fri, Aug 5, 1994	2.92	2.96	2.92	2.96
837	NYSE	WTRG	Thu, Aug 4, 1994	2.92	2.94	2.90	2.92
836	NYSE	WTRG	Wed, Aug 3, 1994	2.88	2.94	2.88	2.94
835	NYSE	WTRG	Tue, Aug 2, 1994	2.90	2.96	2.88	2.92
834	NYSE	WTRG	Mon, Aug 1, 1994	2.88	2.90	2.84	2.90
833	NYSE	WTRG	Fri, Jul 29, 1994	2.80	2.84	2.80	2.84
832	NYSE	WTRG	Thu, Jul 28, 1994	2.88	2.88	2.84	2.84
831	NYSE	WTRG	Wed, Jul 27, 1994	2.84	2.86	2.84	2.84
830	NYSE	WTRG	Tue, Jul 26, 1994	2.84	2.88	2.84	2.86
829	NYSE	WTRG	Mon, Jul 25, 1994	2.78	2.86	2.76	2.86
828	NYSE	WTRG	Fri, Jul 22, 1994	2.84	2.84	2.80	2.80
827	NYSE	WTRG	Thu, Jul 21, 1994	2.82	2.84	2.80	2.80
826	NYSE	WTRG	Wed, Jul 20, 1994	2.84	2.86	2.82	2.84
825	NYSE	WTRG	Tue, Jul 19, 1994	2.82	2.84	2.80	2.82
824	NYSE	WTRG	Mon, Jul 18, 1994	2.82	2.84	2.82	2.82
823	NYSE	WTRG	Fri, Jul 15, 1994	2.82	2.84	2.80	2.82
822	NYSE	WTRG	Thu, Jul 14, 1994	2.80	2.82	2.80	2.80
821	NYSE	WTRG	Wed, Jul 13, 1994	2.76	2.80	2.76	2.79
820	NYSE	WTRG	Tue, Jul 12, 1994	2.78	2.80	2.78	2.80
819	NYSE	WTRG	Mon, Jul 11, 1994	2.80	2.80	2.78	2.78
818	NYSE	WTRG	Fri, Jul 8, 1994	2.80	2.82	2.78	2.78
817	NYSE	WTRG	Thu, Jul 7, 1994	2.71	2.82	2.71	2.82
816	NYSE	WTRG	Wed, Jul 6, 1994	2.71	2.73	2.69	2.73
815	NYSE	WTRG	Tue, Jul 5, 1994	2.71	2.75	2.71	2.73
814	NYSE	WTRG	Fri, Jul 1, 1994	2.73	2.75	2.69	2.75
813	NYSE	WTRG	Thu, Jun 30, 1994	2.76	2.80	2.73	2.73
812	NYSE	WTRG	Wed, Jun 29, 1994	2.73	2.76	2.73	2.76
811	NYSE	WTRG	Tue, Jun 28, 1994	2.71	2.75	2.71	2.73
810	NYSE	WTRG	Mon, Jun 27, 1994	2.71	2.73	2.71	2.73
809	NYSE	WTRG	Fri, Jun 24, 1994	2.69	2.73	2.69	2.73
808	NYSE	WTRG	Thu, Jun 23, 1994	2.69	2.75	2.69	2.71
807	NYSE	WTRG	Wed, Jun 22, 1994	2.71	2.73	2.67	2.69
806	NYSE	WTRG	Tue, Jun 21, 1994	2.75	2.75	2.71	2.71
805	NYSE	WTRG	Mon, Jun 20, 1994	2.71	2.73	2.71	2.73
804	NYSE	WTRG	Fri, Jun 17, 1994	2.75	2.75	2.71	2.71
803	NYSE	WTRG	Thu, Jun 16, 1994	2.69	2.71	2.67	2.69
802	NYSE	WTRG	Wed, Jun 15, 1994	2.65	2.69	2.65	2.67
801	NYSE	WTRG	Tue, Jun 14, 1994	2.71	2.71	2.65	2.67
800	NYSE	WTRG	Mon, Jun 13, 1994	2.76	2.76	2.71	2.71
799	NYSE	WTRG	Fri, Jun 10, 1994	2.76	2.76	2.75	2.75
798	NYSE	WTRG	Thu, Jun 9, 1994	2.82	2.82	2.75	2.75
797	NYSE	WTRG	Wed, Jun 8, 1994	2.80	2.84	2.80	2.82
796	NYSE	WTRG	Tue, Jun 7, 1994	2.80	2.80	2.75	2.78
795	NYSE	WTRG	Mon, Jun 6, 1994	2.80	2.80	2.76	2.76
794	NYSE	WTRG	Fri, Jun 3, 1994	2.78	2.78	2.76	2.78
793	NYSE	WTRG	Thu, Jun 2, 1994	2.76	2.78	2.75	2.76
792	NYSE	WTRG	Wed, Jun 1, 1994	2.76	2.76	2.73	2.75
791	NYSE	WTRG	Tue, May 31, 1994	2.73	2.75	2.69	2.75
790	NYSE	WTRG	Fri, May 27, 1994	2.69	2.75	2.67	2.75
789	NYSE	WTRG	Thu, May 26, 1994	2.71	2.75	2.71	2.73
788	NYSE	WTRG	Wed, May 25, 1994	2.73	2.75	2.71	2.73
787	NYSE	WTRG	Tue, May 24, 1994	2.80	2.82	2.67	2.69
786	NYSE	WTRG	Mon, May 23, 1994	2.76	2.78	2.76	2.78
785	NYSE	WTRG	Fri, May 20, 1994	2.80	2.80	2.76	2.76
784	NYSE	WTRG	Thu, May 19, 1994	2.76	2.78	2.73	2.76
783	NYSE	WTRG	Wed, May 18, 1994	2.76	2.78	2.75	2.75
782	NYSE	WTRG	Tue, May 17, 1994	2.73	2.76	2.73	2.76
781	NYSE	WTRG	Mon, May 16, 1994	2.75	2.76	2.73	2.76
780	NYSE	WTRG	Fri, May 13, 1994	2.67	2.75	2.67	2.73
779	NYSE	WTRG	Thu, May 12, 1994	2.69	2.69	2.67	2.67
778	NYSE	WTRG	Wed, May 11, 1994	2.71	2.75	2.69	2.71
777	NYSE	WTRG	Tue, May 10, 1994	2.71	2.80	2.69	2.71
776	NYSE	WTRG	Mon, May 9, 1994	2.78	2.80	2.76	2.76
775	NYSE	WTRG	Fri, May 6, 1994	2.75	2.76	2.75	2.75
774	NYSE	WTRG	Thu, May 5, 1994	2.80	2.80	2.76	2.76
773	NYSE	WTRG	Wed, May 4, 1994	2.76	2.76	2.75	2.76
772	NYSE	WTRG	Tue, May 3, 1994	2.75	2.78	2.75	2.75
771	NYSE	WTRG	Mon, May 2, 1994	2.76	2.76	2.75	2.75
770	NYSE	WTRG	Fri, Apr 29, 1994	2.71	2.76	2.71	2.75
769	NYSE	WTRG	Thu, Apr 28, 1994	2.76	2.76	2.71	2.71
768	NYSE	WTRG	Tue, Apr 26, 1994	2.80	2.80	2.75	2.76
767	NYSE	WTRG	Mon, Apr 25, 1994	2.73	2.78	2.73	2.78
766	NYSE	WTRG	Fri, Apr 22, 1994	2.78	2.82	2.75	2.75
765	NYSE	WTRG	Thu, Apr 21, 1994	2.80	2.80	2.75	2.75
764	NYSE	WTRG	Wed, Apr 20, 1994	2.80	2.80	2.76	2.78
763	NYSE	WTRG	Tue, Apr 19, 1994	2.76	2.80	2.75	2.76
762	NYSE	WTRG	Mon, Apr 18, 1994	2.73	2.78	2.73	2.76
761	NYSE	WTRG	Fri, Apr 15, 1994	2.73	2.73	2.73	2.73
760	NYSE	WTRG	Thu, Apr 14, 1994	2.73	2.75	2.71	2.73
759	NYSE	WTRG	Wed, Apr 13, 1994	2.75	2.75	2.71	2.71
758	NYSE	WTRG	Tue, Apr 12, 1994	2.67	2.73	2.67	2.71
757	NYSE	WTRG	Mon, Apr 11, 1994	2.73	2.73	2.71	2.71
756	NYSE	WTRG	Fri, Apr 8, 1994	2.75	2.76	2.73	2.73
755	NYSE	WTRG	Thu, Apr 7, 1994	2.69	2.75	2.69	2.75
754	NYSE	WTRG	Wed, Apr 6, 1994	2.73	2.73	2.63	2.67
753	NYSE	WTRG	Tue, Apr 5, 1994	2.75	2.75	2.71	2.73
752	NYSE	WTRG	Mon, Apr 4, 1994	2.75	2.80	2.73	2.73
751	NYSE	WTRG	Thu, Mar 31, 1994	2.80	2.82	2.76	2.76
750	NYSE	WTRG	Wed, Mar 30, 1994	2.76	2.80	2.73	2.80
749	NYSE	WTRG	Tue, Mar 29, 1994	2.82	2.84	2.80	2.80
748	NYSE	WTRG	Mon, Mar 28, 1994	2.88	2.88	2.84	2.84
747	NYSE	WTRG	Fri, Mar 25, 1994	2.90	2.90	2.86	2.86
746	NYSE	WTRG	Thu, Mar 24, 1994	2.88	2.88	2.86	2.88
745	NYSE	WTRG	Wed, Mar 23, 1994	2.86	2.92	2.84	2.92
744	NYSE	WTRG	Tue, Mar 22, 1994	2.84	2.90	2.84	2.86
743	NYSE	WTRG	Mon, Mar 21, 1994	2.86	2.86	2.84	2.84
742	NYSE	WTRG	Fri, Mar 18, 1994	2.86	2.90	2.84	2.90
741	NYSE	WTRG	Thu, Mar 17, 1994	2.88	2.88	2.84	2.84
740	NYSE	WTRG	Wed, Mar 16, 1994	2.84	2.88	2.84	2.88
739	NYSE	WTRG	Tue, Mar 15, 1994	2.88	2.90	2.84	2.86
738	NYSE	WTRG	Mon, Mar 14, 1994	2.86	2.88	2.84	2.86
737	NYSE	WTRG	Fri, Mar 11, 1994	2.88	2.90	2.84	2.86
736	NYSE	WTRG	Thu, Mar 10, 1994	2.88	2.92	2.88	2.92
735	NYSE	WTRG	Wed, Mar 9, 1994	2.92	2.94	2.92	2.92
734	NYSE	WTRG	Tue, Mar 8, 1994	2.98	3.00	2.94	2.96
733	NYSE	WTRG	Mon, Mar 7, 1994	2.96	3.01	2.96	2.98
732	NYSE	WTRG	Fri, Mar 4, 1994	2.92	2.98	2.92	2.94
731	NYSE	WTRG	Thu, Mar 3, 1994	2.92	2.96	2.92	2.94
730	NYSE	WTRG	Wed, Mar 2, 1994	2.94	2.96	2.88	2.92
729	NYSE	WTRG	Tue, Mar 1, 1994	2.94	2.94	2.88	2.92
728	NYSE	WTRG	Mon, Feb 28, 1994	2.92	2.94	2.88	2.92
727	NYSE	WTRG	Fri, Feb 25, 1994	2.92	2.94	2.88	2.94
726	NYSE	WTRG	Thu, Feb 24, 1994	2.92	2.94	2.92	2.92
725	NYSE	WTRG	Wed, Feb 23, 1994	2.96	2.98	2.92	2.94
724	NYSE	WTRG	Tue, Feb 22, 1994	2.94	2.98	2.92	2.94
723	NYSE	WTRG	Fri, Feb 18, 1994	2.98	2.98	2.92	2.94
722	NYSE	WTRG	Thu, Feb 17, 1994	2.92	2.98	2.92	2.94
721	NYSE	WTRG	Wed, Feb 16, 1994	2.94	2.94	2.86	2.92
720	NYSE	WTRG	Tue, Feb 15, 1994	2.92	2.96	2.88	2.92
719	NYSE	WTRG	Mon, Feb 14, 1994	2.84	2.96	2.82	2.94
718	NYSE	WTRG	Fri, Feb 11, 1994	2.84	2.84	2.82	2.82
717	NYSE	WTRG	Thu, Feb 10, 1994	2.90	2.90	2.88	2.90
716	NYSE	WTRG	Wed, Feb 9, 1994	2.80	2.88	2.80	2.86
715	NYSE	WTRG	Tue, Feb 8, 1994	2.88	2.92	2.88	2.90
714	NYSE	WTRG	Mon, Feb 7, 1994	2.80	2.90	2.80	2.86
713	NYSE	WTRG	Fri, Feb 4, 1994	2.94	2.94	2.80	2.84
712	NYSE	WTRG	Thu, Feb 3, 1994	2.92	2.94	2.88	2.94
711	NYSE	WTRG	Wed, Feb 2, 1994	2.94	2.96	2.92	2.94
710	NYSE	WTRG	Tue, Feb 1, 1994	2.96	2.96	2.92	2.94
709	NYSE	WTRG	Mon, Jan 31, 1994	2.94	2.96	2.92	2.94
708	NYSE	WTRG	Fri, Jan 28, 1994	2.92	2.92	2.92	2.92
707	NYSE	WTRG	Thu, Jan 27, 1994	2.86	2.92	2.86	2.92
706	NYSE	WTRG	Wed, Jan 26, 1994	2.84	2.86	2.84	2.86
705	NYSE	WTRG	Tue, Jan 25, 1994	2.88	2.90	2.80	2.84
704	NYSE	WTRG	Mon, Jan 24, 1994	2.86	2.90	2.82	2.86
703	NYSE	WTRG	Fri, Jan 21, 1994	2.86	2.92	2.86	2.90
702	NYSE	WTRG	Thu, Jan 20, 1994	2.86	2.88	2.80	2.86
701	NYSE	WTRG	Wed, Jan 19, 1994	2.84	2.86	2.80	2.82
700	NYSE	WTRG	Tue, Jan 18, 1994	2.78	2.82	2.78	2.82
699	NYSE	WTRG	Mon, Jan 17, 1994	2.76	2.82	2.76	2.80
698	NYSE	WTRG	Fri, Jan 14, 1994	2.78	2.78	2.73	2.76
697	NYSE	WTRG	Thu, Jan 13, 1994	2.75	2.76	2.73	2.76
696	NYSE	WTRG	Wed, Jan 12, 1994	2.71	2.78	2.71	2.75
695	NYSE	WTRG	Tue, Jan 11, 1994	2.75	2.75	2.67	2.69
694	NYSE	WTRG	Mon, Jan 10, 1994	2.76	2.78	2.75	2.75
693	NYSE	WTRG	Fri, Jan 7, 1994	2.76	2.78	2.75	2.75
692	NYSE	WTRG	Thu, Jan 6, 1994	2.76	2.80	2.76	2.76
691	NYSE	WTRG	Wed, Jan 5, 1994	2.82	2.82	2.75	2.76
690	NYSE	WTRG	Tue, Jan 4, 1994	2.82	2.82	2.80	2.80
689	NYSE	WTRG	Mon, Jan 3, 1994	2.82	2.82	2.80	2.80
688	NYSE	WTRG	Fri, Dec 31, 1993	2.80	2.82	2.80	2.82
687	NYSE	WTRG	Thu, Dec 30, 1993	2.78	2.84	2.78	2.80
686	NYSE	WTRG	Wed, Dec 29, 1993	2.75	2.82	2.75	2.80
685	NYSE	WTRG	Tue, Dec 28, 1993	2.82	2.82	2.75	2.75
684	NYSE	WTRG	Mon, Dec 27, 1993	2.82	2.82	2.78	2.82
683	NYSE	WTRG	Thu, Dec 23, 1993	2.80	2.82	2.78	2.80
682	NYSE	WTRG	Wed, Dec 22, 1993	2.82	2.82	2.80	2.80
681	NYSE	WTRG	Tue, Dec 21, 1993	2.82	2.82	2.82	2.82
680	NYSE	WTRG	Mon, Dec 20, 1993	2.82	2.84	2.82	2.82
679	NYSE	WTRG	Fri, Dec 17, 1993	2.82	2.82	2.80	2.82
678	NYSE	WTRG	Thu, Dec 16, 1993	2.78	2.80	2.76	2.78
677	NYSE	WTRG	Wed, Dec 15, 1993	2.75	2.78	2.75	2.78
676	NYSE	WTRG	Tue, Dec 14, 1993	2.82	2.84	2.76	2.76
675	NYSE	WTRG	Mon, Dec 13, 1993	2.84	2.84	2.82	2.84
674	NYSE	WTRG	Fri, Dec 10, 1993	2.84	2.84	2.84	2.84
673	NYSE	WTRG	Thu, Dec 9, 1993	2.82	2.84	2.78	2.82
672	NYSE	WTRG	Wed, Dec 8, 1993	2.80	2.84	2.80	2.80
671	NYSE	WTRG	Tue, Dec 7, 1993	2.86	2.86	2.82	2.84
670	NYSE	WTRG	Mon, Dec 6, 1993	2.82	2.86	2.82	2.86
669	NYSE	WTRG	Fri, Dec 3, 1993	2.82	2.82	2.78	2.80
668	NYSE	WTRG	Thu, Dec 2, 1993	2.75	2.82	2.75	2.82
667	NYSE	WTRG	Wed, Dec 1, 1993	2.78	2.80	2.75	2.76
666	NYSE	WTRG	Tue, Nov 30, 1993	2.76	2.82	2.76	2.76
665	NYSE	WTRG	Mon, Nov 29, 1993	2.80	2.80	2.78	2.78
664	NYSE	WTRG	Fri, Nov 26, 1993	2.80	2.80	2.80	2.80
663	NYSE	WTRG	Wed, Nov 24, 1993	2.78	2.80	2.78	2.80
662	NYSE	WTRG	Tue, Nov 23, 1993	2.75	2.80	2.75	2.78
661	NYSE	WTRG	Mon, Nov 22, 1993	2.78	2.78	2.73	2.76
660	NYSE	WTRG	Fri, Nov 19, 1993	2.84	2.84	2.73	2.82
659	NYSE	WTRG	Thu, Nov 18, 1993	2.92	2.92	2.86	2.86
658	NYSE	WTRG	Wed, Nov 17, 1993	2.96	2.98	2.90	2.92
657	NYSE	WTRG	Tue, Nov 16, 1993	2.94	2.96	2.92	2.94
656	NYSE	WTRG	Mon, Nov 15, 1993	2.96	2.96	2.92	2.92
655	NYSE	WTRG	Fri, Nov 12, 1993	3.00	3.01	2.98	2.98
654	NYSE	WTRG	Thu, Nov 11, 1993	3.00	3.01	3.00	3.01
653	NYSE	WTRG	Wed, Nov 10, 1993	2.92	2.98	2.92	2.98
652	NYSE	WTRG	Tue, Nov 9, 1993	2.88	2.92	2.88	2.90
651	NYSE	WTRG	Mon, Nov 8, 1993	2.96	2.98	2.94	2.94
650	NYSE	WTRG	Fri, Nov 5, 1993	2.92	2.96	2.86	2.92
649	NYSE	WTRG	Thu, Nov 4, 1993	2.98	3.00	2.94	2.96
648	NYSE	WTRG	Wed, Nov 3, 1993	3.05	3.05	2.96	2.96
647	NYSE	WTRG	Tue, Nov 2, 1993	3.03	3.07	3.00	3.07
646	NYSE	WTRG	Mon, Nov 1, 1993	3.00	3.03	3.00	3.03
645	NYSE	WTRG	Fri, Oct 29, 1993	3.00	3.03	3.00	3.03
644	NYSE	WTRG	Thu, Oct 28, 1993	3.03	3.03	3.00	3.03
643	NYSE	WTRG	Wed, Oct 27, 1993	3.00	3.01	3.00	3.01
642	NYSE	WTRG	Tue, Oct 26, 1993	3.00	3.01	2.98	3.00
641	NYSE	WTRG	Mon, Oct 25, 1993	2.98	3.01	2.98	2.98
640	NYSE	WTRG	Fri, Oct 22, 1993	3.00	3.03	2.98	3.01
639	NYSE	WTRG	Thu, Oct 21, 1993	3.01	3.01	2.98	2.98
638	NYSE	WTRG	Wed, Oct 20, 1993	2.98	3.01	2.98	3.01
637	NYSE	WTRG	Tue, Oct 19, 1993	2.98	3.01	2.98	3.01
636	NYSE	WTRG	Mon, Oct 18, 1993	3.00	3.01	3.00	3.01
635	NYSE	WTRG	Fri, Oct 15, 1993	3.09	3.09	2.98	3.00
634	NYSE	WTRG	Thu, Oct 14, 1993	3.07	3.07	3.05	3.05
633	NYSE	WTRG	Wed, Oct 13, 1993	3.03	3.05	3.00	3.05
632	NYSE	WTRG	Tue, Oct 12, 1993	3.00	3.05	3.00	3.05
631	NYSE	WTRG	Mon, Oct 11, 1993	3.05	3.05	3.03	3.03
630	NYSE	WTRG	Fri, Oct 8, 1993	3.00	3.05	3.00	3.05
629	NYSE	WTRG	Thu, Oct 7, 1993	3.01	3.01	3.00	3.00
628	NYSE	WTRG	Wed, Oct 6, 1993	3.01	3.03	3.00	3.00
627	NYSE	WTRG	Tue, Oct 5, 1993	3.01	3.03	3.01	3.03
626	NYSE	WTRG	Mon, Oct 4, 1993	3.03	3.03	3.00	3.01
625	NYSE	WTRG	Fri, Oct 1, 1993	3.05	3.07	3.01	3.05
624	NYSE	WTRG	Thu, Sep 30, 1993	3.01	3.07	3.01	3.07
623	NYSE	WTRG	Wed, Sep 29, 1993	3.05	3.07	3.01	3.01
622	NYSE	WTRG	Tue, Sep 28, 1993	3.01	3.03	3.01	3.03
621	NYSE	WTRG	Mon, Sep 27, 1993	3.05	3.07	3.01	3.03
620	NYSE	WTRG	Fri, Sep 24, 1993	3.05	3.07	3.03	3.05
619	NYSE	WTRG	Thu, Sep 23, 1993	3.07	3.09	3.07	3.07
618	NYSE	WTRG	Wed, Sep 22, 1993	3.03	3.07	3.01	3.05
617	NYSE	WTRG	Tue, Sep 21, 1993	3.11	3.11	3.07	3.07
616	NYSE	WTRG	Mon, Sep 20, 1993	3.15	3.17	3.13	3.13
615	NYSE	WTRG	Fri, Sep 17, 1993	3.15	3.19	3.13	3.19
614	NYSE	WTRG	Thu, Sep 16, 1993	3.15	3.17	3.13	3.15
613	NYSE	WTRG	Wed, Sep 15, 1993	3.15	3.17	3.15	3.15
612	NYSE	WTRG	Tue, Sep 14, 1993	3.17	3.19	3.13	3.15
611	NYSE	WTRG	Mon, Sep 13, 1993	3.15	3.19	3.13	3.13
610	NYSE	WTRG	Fri, Sep 10, 1993	3.11	3.17	3.11	3.17
609	NYSE	WTRG	Thu, Sep 9, 1993	3.07	3.15	3.07	3.15
608	NYSE	WTRG	Wed, Sep 8, 1993	3.11	3.11	3.07	3.07
607	NYSE	WTRG	Tue, Sep 7, 1993	3.03	3.09	3.03	3.09
606	NYSE	WTRG	Fri, Sep 3, 1993	3.17	3.17	3.05	3.05
605	NYSE	WTRG	Thu, Sep 2, 1993	3.03	3.13	3.03	3.13
604	NYSE	WTRG	Wed, Sep 1, 1993	3.03	3.03	3.01	3.01
603	NYSE	WTRG	Tue, Aug 31, 1993	3.03	3.07	3.00	3.07
602	NYSE	WTRG	Mon, Aug 30, 1993	3.01	3.03	3.01	3.01
601	NYSE	WTRG	Fri, Aug 27, 1993	3.05	3.05	3.03	3.03
600	NYSE	WTRG	Thu, Aug 26, 1993	3.03	3.03	3.00	3.01
599	NYSE	WTRG	Wed, Aug 25, 1993	2.98	3.05	2.98	3.01
598	NYSE	WTRG	Tue, Aug 24, 1993	2.92	2.98	2.92	2.96
597	NYSE	WTRG	Mon, Aug 23, 1993	3.00	3.01	2.96	2.96
596	NYSE	WTRG	Fri, Aug 20, 1993	2.98	3.00	2.98	3.00
595	NYSE	WTRG	Thu, Aug 19, 1993	3.03	3.05	3.01	3.01
594	NYSE	WTRG	Wed, Aug 18, 1993	3.00	3.05	3.00	3.05
593	NYSE	WTRG	Tue, Aug 17, 1993	3.01	3.01	3.00	3.00
592	NYSE	WTRG	Mon, Aug 16, 1993	3.00	3.01	3.00	3.01
591	NYSE	WTRG	Fri, Aug 13, 1993	3.00	3.00	2.98	2.98
590	NYSE	WTRG	Thu, Aug 12, 1993	2.98	3.01	2.96	2.98
589	NYSE	WTRG	Wed, Aug 11, 1993	2.96	2.98	2.94	2.98
588	NYSE	WTRG	Tue, Aug 10, 1993	3.00	3.00	2.98	2.98
587	NYSE	WTRG	Mon, Aug 9, 1993	2.98	2.98	2.96	2.96
586	NYSE	WTRG	Fri, Aug 6, 1993	2.94	2.98	2.94	2.96
585	NYSE	WTRG	Thu, Aug 5, 1993	2.98	2.98	2.94	2.94
584	NYSE	WTRG	Wed, Aug 4, 1993	2.96	2.98	2.96	2.96
583	NYSE	WTRG	Tue, Aug 3, 1993	2.94	2.94	2.92	2.94
582	NYSE	WTRG	Mon, Aug 2, 1993	2.94	2.94	2.92	2.94
581	NYSE	WTRG	Fri, Jul 30, 1993	2.90	2.96	2.90	2.94
580	NYSE	WTRG	Thu, Jul 29, 1993	2.90	2.92	2.88	2.92
579	NYSE	WTRG	Wed, Jul 28, 1993	2.94	2.94	2.90	2.90
578	NYSE	WTRG	Tue, Jul 27, 1993	2.90	2.92	2.90	2.90
577	NYSE	WTRG	Mon, Jul 26, 1993	2.86	2.90	2.86	2.90
576	NYSE	WTRG	Fri, Jul 23, 1993	2.84	2.86	2.84	2.84
575	NYSE	WTRG	Thu, Jul 22, 1993	2.88	2.88	2.84	2.84
574	NYSE	WTRG	Wed, Jul 21, 1993	2.90	2.92	2.88	2.88
573	NYSE	WTRG	Tue, Jul 20, 1993	2.92	2.92	2.88	2.90
572	NYSE	WTRG	Mon, Jul 19, 1993	2.88	2.90	2.86	2.88
571	NYSE	WTRG	Fri, Jul 16, 1993	2.90	2.90	2.86	2.88
570	NYSE	WTRG	Thu, Jul 15, 1993	2.90	2.90	2.88	2.90
569	NYSE	WTRG	Wed, Jul 14, 1993	2.88	2.92	2.88	2.88
568	NYSE	WTRG	Tue, Jul 13, 1993	2.86	2.92	2.86	2.88
567	NYSE	WTRG	Mon, Jul 12, 1993	2.88	2.88	2.84	2.86
566	NYSE	WTRG	Fri, Jul 9, 1993	2.86	2.88	2.86	2.86
565	NYSE	WTRG	Thu, Jul 8, 1993	2.86	2.86	2.84	2.86
564	NYSE	WTRG	Wed, Jul 7, 1993	2.84	2.86	2.84	2.84
563	NYSE	WTRG	Tue, Jul 6, 1993	2.84	2.86	2.82	2.84
562	NYSE	WTRG	Fri, Jul 2, 1993	2.80	2.84	2.80	2.82
561	NYSE	WTRG	Thu, Jul 1, 1993	2.80	2.82	2.78	2.80
560	NYSE	WTRG	Wed, Jun 30, 1993	2.78	2.82	2.76	2.82
559	NYSE	WTRG	Tue, Jun 29, 1993	2.78	2.80	2.76	2.78
558	NYSE	WTRG	Mon, Jun 28, 1993	2.80	2.82	2.78	2.78
557	NYSE	WTRG	Fri, Jun 25, 1993	2.80	2.80	2.78	2.78
556	NYSE	WTRG	Thu, Jun 24, 1993	2.76	2.78	2.76	2.76
555	NYSE	WTRG	Wed, Jun 23, 1993	2.78	2.80	2.76	2.78
554	NYSE	WTRG	Tue, Jun 22, 1993	2.76	2.78	2.75	2.78
553	NYSE	WTRG	Mon, Jun 21, 1993	2.75	2.78	2.75	2.78
552	NYSE	WTRG	Fri, Jun 18, 1993	2.80	2.80	2.75	2.75
551	NYSE	WTRG	Thu, Jun 17, 1993	2.82	2.82	2.78	2.80
550	NYSE	WTRG	Wed, Jun 16, 1993	2.80	2.82	2.78	2.78
549	NYSE	WTRG	Tue, Jun 15, 1993	2.82	2.82	2.80	2.82
548	NYSE	WTRG	Mon, Jun 14, 1993	2.78	2.82	2.76	2.82
547	NYSE	WTRG	Fri, Jun 11, 1993	2.78	2.78	2.76	2.78
546	NYSE	WTRG	Thu, Jun 10, 1993	2.78	2.80	2.76	2.76
545	NYSE	WTRG	Wed, Jun 9, 1993	2.76	2.78	2.76	2.78
544	NYSE	WTRG	Tue, Jun 8, 1993	2.76	2.78	2.75	2.78
543	NYSE	WTRG	Mon, Jun 7, 1993	2.76	2.76	2.75	2.75
542	NYSE	WTRG	Fri, Jun 4, 1993	2.76	2.76	2.75	2.76
541	NYSE	WTRG	Thu, Jun 3, 1993	2.76	2.76	2.75	2.75
540	NYSE	WTRG	Wed, Jun 2, 1993	2.75	2.75	2.73	2.75
539	NYSE	WTRG	Tue, Jun 1, 1993	2.75	2.75	2.73	2.75
538	NYSE	WTRG	Fri, May 28, 1993	2.75	2.75	2.73	2.73
537	NYSE	WTRG	Thu, May 27, 1993	2.71	2.75	2.71	2.75
536	NYSE	WTRG	Wed, May 26, 1993	2.75	2.75	2.73	2.73
535	NYSE	WTRG	Tue, May 25, 1993	2.75	2.75	2.73	2.75
534	NYSE	WTRG	Mon, May 24, 1993	2.73	2.75	2.73	2.75
533	NYSE	WTRG	Fri, May 21, 1993	2.75	2.75	2.71	2.73
532	NYSE	WTRG	Thu, May 20, 1993	2.73	2.75	2.71	2.75
531	NYSE	WTRG	Wed, May 19, 1993	2.73	2.73	2.71	2.73
530	NYSE	WTRG	Tue, May 18, 1993	2.73	2.75	2.71	2.71
529	NYSE	WTRG	Mon, May 17, 1993	2.73	2.75	2.71	2.73
528	NYSE	WTRG	Fri, May 14, 1993	2.73	2.75	2.73	2.73
527	NYSE	WTRG	Thu, May 13, 1993	2.71	2.73	2.71	2.71
526	NYSE	WTRG	Wed, May 12, 1993	2.69	2.71	2.69	2.71
525	NYSE	WTRG	Tue, May 11, 1993	2.69	2.69	2.65	2.69
524	NYSE	WTRG	Mon, May 10, 1993	2.69	2.69	2.67	2.69
523	NYSE	WTRG	Fri, May 7, 1993	2.75	2.75	2.73	2.75
522	NYSE	WTRG	Thu, May 6, 1993	2.75	2.76	2.75	2.76
521	NYSE	WTRG	Wed, May 5, 1993	2.73	2.75	2.71	2.75
520	NYSE	WTRG	Tue, May 4, 1993	2.73	2.75	2.73	2.75
519	NYSE	WTRG	Mon, May 3, 1993	2.73	2.75	2.73	2.75
518	NYSE	WTRG	Fri, Apr 30, 1993	2.73	2.75	2.73	2.75
517	NYSE	WTRG	Thu, Apr 29, 1993	2.73	2.75	2.71	2.73
516	NYSE	WTRG	Wed, Apr 28, 1993	2.73	2.75	2.73	2.73
515	NYSE	WTRG	Tue, Apr 27, 1993	2.75	2.75	2.69	2.71
514	NYSE	WTRG	Mon, Apr 26, 1993	2.73	2.75	2.73	2.75
513	NYSE	WTRG	Fri, Apr 23, 1993	2.73	2.76	2.71	2.73
512	NYSE	WTRG	Thu, Apr 22, 1993	2.73	2.75	2.73	2.75
511	NYSE	WTRG	Wed, Apr 21, 1993	2.73	2.76	2.71	2.75
510	NYSE	WTRG	Tue, Apr 20, 1993	2.73	2.73	2.71	2.71
509	NYSE	WTRG	Mon, Apr 19, 1993	2.71	2.73	2.71	2.73
508	NYSE	WTRG	Fri, Apr 16, 1993	2.71	2.73	2.71	2.73
507	NYSE	WTRG	Thu, Apr 15, 1993	2.71	2.73	2.71	2.73
506	NYSE	WTRG	Wed, Apr 14, 1993	2.73	2.73	2.71	2.71
505	NYSE	WTRG	Tue, Apr 13, 1993	2.73	2.73	2.71	2.73
504	NYSE	WTRG	Mon, Apr 12, 1993	2.71	2.75	2.71	2.73
503	NYSE	WTRG	Thu, Apr 8, 1993	2.75	2.75	2.73	2.75
502	NYSE	WTRG	Wed, Apr 7, 1993	2.71	2.73	2.71	2.73
501	NYSE	WTRG	Tue, Apr 6, 1993	2.73	2.73	2.71	2.73
500	NYSE	WTRG	Mon, Apr 5, 1993	2.71	2.73	2.71	2.73
499	NYSE	WTRG	Fri, Apr 2, 1993	2.76	2.76	2.73	2.76
498	NYSE	WTRG	Thu, Apr 1, 1993	2.80	2.80	2.75	2.76
497	NYSE	WTRG	Wed, Mar 31, 1993	2.76	2.80	2.76	2.80
496	NYSE	WTRG	Tue, Mar 30, 1993	2.75	2.75	2.73	2.75
495	NYSE	WTRG	Mon, Mar 29, 1993	2.73	2.73	2.71	2.73
494	NYSE	WTRG	Fri, Mar 26, 1993	2.75	2.76	2.73	2.75
493	NYSE	WTRG	Thu, Mar 25, 1993	2.75	2.76	2.73	2.75
492	NYSE	WTRG	Wed, Mar 24, 1993	2.75	2.75	2.71	2.75
491	NYSE	WTRG	Tue, Mar 23, 1993	2.75	2.75	2.69	2.75
490	NYSE	WTRG	Mon, Mar 22, 1993	2.73	2.75	2.71	2.75
489	NYSE	WTRG	Fri, Mar 19, 1993	2.73	2.76	2.69	2.76
488	NYSE	WTRG	Thu, Mar 18, 1993	2.75	2.76	2.67	2.75
487	NYSE	WTRG	Wed, Mar 17, 1993	2.76	2.80	2.73	2.75
486	NYSE	WTRG	Tue, Mar 16, 1993	2.69	2.73	2.67	2.73
485	NYSE	WTRG	Mon, Mar 15, 1993	2.65	2.67	2.65	2.65
484	NYSE	WTRG	Fri, Mar 12, 1993	2.67	2.67	2.63	2.67
483	NYSE	WTRG	Thu, Mar 11, 1993	2.67	2.67	2.63	2.65
482	NYSE	WTRG	Wed, Mar 10, 1993	2.69	2.71	2.63	2.65
481	NYSE	WTRG	Tue, Mar 9, 1993	2.69	2.73	2.67	2.67
480	NYSE	WTRG	Mon, Mar 8, 1993	2.65	2.69	2.65	2.65
479	NYSE	WTRG	Fri, Mar 5, 1993	2.67	2.69	2.65	2.69
478	NYSE	WTRG	Thu, Mar 4, 1993	2.69	2.71	2.67	2.69
477	NYSE	WTRG	Wed, Mar 3, 1993	2.65	2.67	2.61	2.67
476	NYSE	WTRG	Tue, Mar 2, 1993	2.63	2.65	2.61	2.65
475	NYSE	WTRG	Mon, Mar 1, 1993	2.63	2.65	2.61	2.63
474	NYSE	WTRG	Fri, Feb 26, 1993	2.57	2.65	2.57	2.63
473	NYSE	WTRG	Thu, Feb 25, 1993	2.53	2.61	2.53	2.59
472	NYSE	WTRG	Wed, Feb 24, 1993	2.50	2.53	2.50	2.53
471	NYSE	WTRG	Tue, Feb 23, 1993	2.52	2.52	2.50	2.52
470	NYSE	WTRG	Mon, Feb 22, 1993	2.48	2.50	2.46	2.50
469	NYSE	WTRG	Fri, Feb 19, 1993	2.44	2.48	2.42	2.48
468	NYSE	WTRG	Thu, Feb 18, 1993	2.46	2.48	2.40	2.42
467	NYSE	WTRG	Wed, Feb 17, 1993	2.46	2.46	2.42	2.44
466	NYSE	WTRG	Tue, Feb 16, 1993	2.48	2.48	2.46	2.46
465	NYSE	WTRG	Fri, Feb 12, 1993	2.46	2.48	2.46	2.48
464	NYSE	WTRG	Thu, Feb 11, 1993	2.46	2.48	2.46	2.46
463	NYSE	WTRG	Wed, Feb 10, 1993	2.50	2.50	2.46	2.46
462	NYSE	WTRG	Tue, Feb 9, 1993	2.48	2.50	2.46	2.48
461	NYSE	WTRG	Mon, Feb 8, 1993	2.50	2.52	2.50	2.50
460	NYSE	WTRG	Fri, Feb 5, 1993	2.48	2.50	2.48	2.50
459	NYSE	WTRG	Thu, Feb 4, 1993	2.50	2.50	2.48	2.50
458	NYSE	WTRG	Wed, Feb 3, 1993	2.46	2.50	2.46	2.50
457	NYSE	WTRG	Tue, Feb 2, 1993	2.48	2.50	2.46	2.46
456	NYSE	WTRG	Mon, Feb 1, 1993	2.48	2.50	2.48	2.48
455	NYSE	WTRG	Fri, Jan 29, 1993	2.48	2.50	2.46	2.48
454	NYSE	WTRG	Thu, Jan 28, 1993	2.48	2.50	2.46	2.46
453	NYSE	WTRG	Wed, Jan 27, 1993	2.50	2.50	2.46	2.48
452	NYSE	WTRG	Tue, Jan 26, 1993	2.50	2.50	2.48	2.48
451	NYSE	WTRG	Mon, Jan 25, 1993	2.50	2.50	2.48	2.50
450	NYSE	WTRG	Fri, Jan 22, 1993	2.48	2.50	2.48	2.50
449	NYSE	WTRG	Thu, Jan 21, 1993	2.50	2.50	2.48	2.48
448	NYSE	WTRG	Wed, Jan 20, 1993	2.50	2.52	2.48	2.48
447	NYSE	WTRG	Tue, Jan 19, 1993	2.50	2.50	2.48	2.48
446	NYSE	WTRG	Mon, Jan 18, 1993	2.52	2.52	2.48	2.50
445	NYSE	WTRG	Fri, Jan 15, 1993	2.50	2.50	2.48	2.50
444	NYSE	WTRG	Thu, Jan 14, 1993	2.48	2.50	2.48	2.50
443	NYSE	WTRG	Wed, Jan 13, 1993	2.50	2.50	2.48	2.50
442	NYSE	WTRG	Tue, Jan 12, 1993	2.52	2.52	2.48	2.50
441	NYSE	WTRG	Mon, Jan 11, 1993	2.50	2.50	2.48	2.50
440	NYSE	WTRG	Fri, Jan 8, 1993	2.52	2.52	2.48	2.50
439	NYSE	WTRG	Thu, Jan 7, 1993	2.52	2.52	2.50	2.50
438	NYSE	WTRG	Wed, Jan 6, 1993	2.48	2.52	2.46	2.50
437	NYSE	WTRG	Tue, Jan 5, 1993	2.46	2.50	2.46	2.48
436	NYSE	WTRG	Mon, Jan 4, 1993	2.48	2.48	2.46	2.46
435	NYSE	WTRG	Thu, Dec 31, 1992	2.50	2.50	2.46	2.46
434	NYSE	WTRG	Wed, Dec 30, 1992	2.46	2.48	2.46	2.48
433	NYSE	WTRG	Tue, Dec 29, 1992	2.48	2.48	2.48	2.48
432	NYSE	WTRG	Mon, Dec 28, 1992	2.46	2.48	2.46	2.48
431	NYSE	WTRG	Thu, Dec 24, 1992	2.44	2.44	2.44	2.44
430	NYSE	WTRG	Wed, Dec 23, 1992	2.44	2.46	2.44	2.46
429	NYSE	WTRG	Tue, Dec 22, 1992	2.46	2.46	2.46	2.46
428	NYSE	WTRG	Mon, Dec 21, 1992	2.46	2.48	2.46	2.46
427	NYSE	WTRG	Fri, Dec 18, 1992	2.48	2.48	2.46	2.48
426	NYSE	WTRG	Thu, Dec 17, 1992	2.46	2.48	2.46	2.46
425	NYSE	WTRG	Wed, Dec 16, 1992	2.44	2.46	2.44	2.46
424	NYSE	WTRG	Tue, Dec 15, 1992	2.44	2.46	2.44	2.46
423	NYSE	WTRG	Mon, Dec 14, 1992	2.44	2.46	2.44	2.44
422	NYSE	WTRG	Fri, Dec 11, 1992	2.46	2.46	2.44	2.46
421	NYSE	WTRG	Thu, Dec 10, 1992	2.44	2.46	2.40	2.44
420	NYSE	WTRG	Wed, Dec 9, 1992	2.46	2.48	2.44	2.44
419	NYSE	WTRG	Tue, Dec 8, 1992	2.46	2.48	2.44	2.46
418	NYSE	WTRG	Mon, Dec 7, 1992	2.46	2.46	2.46	2.46
417	NYSE	WTRG	Fri, Dec 4, 1992	2.48	2.48	2.44	2.46
416	NYSE	WTRG	Thu, Dec 3, 1992	2.48	2.48	2.46	2.48
415	NYSE	WTRG	Wed, Dec 2, 1992	2.46	2.48	2.46	2.48
414	NYSE	WTRG	Tue, Dec 1, 1992	2.46	2.48	2.44	2.44
413	NYSE	WTRG	Mon, Nov 30, 1992	2.46	2.48	2.46	2.48
412	NYSE	WTRG	Fri, Nov 27, 1992	2.46	2.46	2.44	2.44
411	NYSE	WTRG	Wed, Nov 25, 1992	2.46	2.48	2.44	2.46
410	NYSE	WTRG	Tue, Nov 24, 1992	2.46	2.48	2.46	2.48
409	NYSE	WTRG	Mon, Nov 23, 1992	2.46	2.48	2.46	2.48
408	NYSE	WTRG	Fri, Nov 20, 1992	2.50	2.50	2.50	2.50
407	NYSE	WTRG	Thu, Nov 19, 1992	2.50	2.50	2.50	2.50
406	NYSE	WTRG	Wed, Nov 18, 1992	2.52	2.52	2.50	2.50
405	NYSE	WTRG	Tue, Nov 17, 1992	2.50	2.52	2.50	2.50
404	NYSE	WTRG	Mon, Nov 16, 1992	2.48	2.50	2.48	2.50
403	NYSE	WTRG	Fri, Nov 13, 1992	2.48	2.53	2.46	2.53
402	NYSE	WTRG	Thu, Nov 12, 1992	2.44	2.48	2.44	2.48
401	NYSE	WTRG	Wed, Nov 11, 1992	2.42	2.46	2.42	2.46
400	NYSE	WTRG	Tue, Nov 10, 1992	2.40	2.46	2.40	2.46
399	NYSE	WTRG	Mon, Nov 9, 1992	2.50	2.52	2.48	2.48
398	NYSE	WTRG	Fri, Nov 6, 1992	2.50	2.52	2.50	2.50
397	NYSE	WTRG	Thu, Nov 5, 1992	2.52	2.53	2.50	2.53
396	NYSE	WTRG	Wed, Nov 4, 1992	2.52	2.53	2.52	2.53
395	NYSE	WTRG	Tue, Nov 3, 1992	2.53	2.53	2.52	2.52
394	NYSE	WTRG	Mon, Nov 2, 1992	2.50	2.52	2.50	2.52
393	NYSE	WTRG	Fri, Oct 30, 1992	2.53	2.53	2.50	2.52
392	NYSE	WTRG	Thu, Oct 29, 1992	2.52	2.53	2.50	2.50
391	NYSE	WTRG	Wed, Oct 28, 1992	2.50	2.55	2.48	2.53
390	NYSE	WTRG	Tue, Oct 27, 1992	2.50	2.50	2.48	2.50
389	NYSE	WTRG	Mon, Oct 26, 1992	2.50	2.50	2.48	2.50
388	NYSE	WTRG	Fri, Oct 23, 1992	2.53	2.53	2.48	2.50
387	NYSE	WTRG	Thu, Oct 22, 1992	2.52	2.52	2.48	2.50
386	NYSE	WTRG	Wed, Oct 21, 1992	2.50	2.52	2.48	2.52
385	NYSE	WTRG	Tue, Oct 20, 1992	2.48	2.50	2.48	2.48
384	NYSE	WTRG	Mon, Oct 19, 1992	2.50	2.50	2.46	2.46
383	NYSE	WTRG	Fri, Oct 16, 1992	2.52	2.53	2.52	2.52
382	NYSE	WTRG	Thu, Oct 15, 1992	2.52	2.53	2.50	2.52
381	NYSE	WTRG	Wed, Oct 14, 1992	2.52	2.52	2.50	2.52
380	NYSE	WTRG	Tue, Oct 13, 1992	2.52	2.53	2.48	2.50
379	NYSE	WTRG	Mon, Oct 12, 1992	2.52	2.52	2.50	2.50
378	NYSE	WTRG	Fri, Oct 9, 1992	2.50	2.50	2.48	2.50
377	NYSE	WTRG	Thu, Oct 8, 1992	2.46	2.53	2.46	2.50
376	NYSE	WTRG	Wed, Oct 7, 1992	2.44	2.46	2.44	2.46
375	NYSE	WTRG	Tue, Oct 6, 1992	2.44	2.44	2.42	2.42
374	NYSE	WTRG	Mon, Oct 5, 1992	2.46	2.46	2.40	2.44
373	NYSE	WTRG	Fri, Oct 2, 1992	2.46	2.46	2.44	2.46
372	NYSE	WTRG	Thu, Oct 1, 1992	2.40	2.44	2.40	2.42
371	NYSE	WTRG	Wed, Sep 30, 1992	2.38	2.40	2.36	2.40
370	NYSE	WTRG	Tue, Sep 29, 1992	2.40	2.40	2.38	2.40
369	NYSE	WTRG	Mon, Sep 28, 1992	2.40	2.40	2.38	2.40
368	NYSE	WTRG	Fri, Sep 25, 1992	2.40	2.40	2.40	2.40
367	NYSE	WTRG	Thu, Sep 24, 1992	2.40	2.40	2.40	2.40
366	NYSE	WTRG	Wed, Sep 23, 1992	2.40	2.40	2.38	2.38
365	NYSE	WTRG	Tue, Sep 22, 1992	2.38	2.40	2.38	2.40
364	NYSE	WTRG	Mon, Sep 21, 1992	2.40	2.40	2.38	2.40
363	NYSE	WTRG	Fri, Sep 18, 1992	2.42	2.42	2.38	2.40
362	NYSE	WTRG	Thu, Sep 17, 1992	2.42	2.42	2.40	2.42
361	NYSE	WTRG	Wed, Sep 16, 1992	2.42	2.42	2.40	2.42
360	NYSE	WTRG	Tue, Sep 15, 1992	2.40	2.42	2.40	2.42
359	NYSE	WTRG	Mon, Sep 14, 1992	2.40	2.42	2.38	2.42
358	NYSE	WTRG	Fri, Sep 11, 1992	2.40	2.40	2.40	2.40
357	NYSE	WTRG	Thu, Sep 10, 1992	2.38	2.40	2.38	2.40
356	NYSE	WTRG	Wed, Sep 9, 1992	2.38	2.38	2.36	2.38
355	NYSE	WTRG	Tue, Sep 8, 1992	2.38	2.38	2.36	2.38
354	NYSE	WTRG	Fri, Sep 4, 1992	2.38	2.40	2.36	2.38
353	NYSE	WTRG	Thu, Sep 3, 1992	2.38	2.40	2.36	2.38
352	NYSE	WTRG	Wed, Sep 2, 1992	2.38	2.38	2.36	2.38
351	NYSE	WTRG	Tue, Sep 1, 1992	2.32	2.36	2.32	2.36
350	NYSE	WTRG	Mon, Aug 31, 1992	2.32	2.34	2.32	2.32
349	NYSE	WTRG	Fri, Aug 28, 1992	2.32	2.34	2.32	2.32
348	NYSE	WTRG	Thu, Aug 27, 1992	2.36	2.36	2.32	2.36
347	NYSE	WTRG	Wed, Aug 26, 1992	2.34	2.36	2.32	2.36
346	NYSE	WTRG	Tue, Aug 25, 1992	2.40	2.40	2.32	2.32
345	NYSE	WTRG	Mon, Aug 24, 1992	2.38	2.42	2.38	2.38
344	NYSE	WTRG	Fri, Aug 21, 1992	2.42	2.42	2.40	2.40
343	NYSE	WTRG	Thu, Aug 20, 1992	2.42	2.42	2.40	2.40
342	NYSE	WTRG	Wed, Aug 19, 1992	2.42	2.42	2.38	2.42
341	NYSE	WTRG	Tue, Aug 18, 1992	2.44	2.44	2.42	2.42
340	NYSE	WTRG	Mon, Aug 17, 1992	2.44	2.44	2.42	2.44
339	NYSE	WTRG	Fri, Aug 14, 1992	2.46	2.46	2.42	2.44
338	NYSE	WTRG	Thu, Aug 13, 1992	2.46	2.46	2.44	2.44
337	NYSE	WTRG	Wed, Aug 12, 1992	2.48	2.50	2.44	2.44
336	NYSE	WTRG	Tue, Aug 11, 1992	2.50	2.52	2.50	2.52
335	NYSE	WTRG	Mon, Aug 10, 1992	2.46	2.50	2.46	2.50
334	NYSE	WTRG	Fri, Aug 7, 1992	2.48	2.50	2.46	2.46
333	NYSE	WTRG	Thu, Aug 6, 1992	2.46	2.48	2.46	2.48
332	NYSE	WTRG	Wed, Aug 5, 1992	2.48	2.48	2.46	2.46
331	NYSE	WTRG	Tue, Aug 4, 1992	2.44	2.48	2.44	2.48
330	NYSE	WTRG	Mon, Aug 3, 1992	2.42	2.46	2.42	2.46
329	NYSE	WTRG	Fri, Jul 31, 1992	2.46	2.46	2.42	2.46
328	NYSE	WTRG	Thu, Jul 30, 1992	2.50	2.50	2.46	2.46
327	NYSE	WTRG	Wed, Jul 29, 1992	2.46	2.50	2.44	2.48
326	NYSE	WTRG	Tue, Jul 28, 1992	2.44	2.46	2.42	2.46
325	NYSE	WTRG	Mon, Jul 27, 1992	2.44	2.46	2.42	2.46
324	NYSE	WTRG	Fri, Jul 24, 1992	2.42	2.44	2.42	2.44
323	NYSE	WTRG	Thu, Jul 23, 1992	2.44	2.44	2.40	2.44
322	NYSE	WTRG	Wed, Jul 22, 1992	2.44	2.44	2.42	2.44
321	NYSE	WTRG	Tue, Jul 21, 1992	2.42	2.44	2.42	2.44
320	NYSE	WTRG	Mon, Jul 20, 1992	2.42	2.44	2.42	2.44
319	NYSE	WTRG	Fri, Jul 17, 1992	2.44	2.44	2.40	2.42
318	NYSE	WTRG	Thu, Jul 16, 1992	2.40	2.44	2.40	2.44
317	NYSE	WTRG	Wed, Jul 15, 1992	2.38	2.44	2.38	2.42
316	NYSE	WTRG	Tue, Jul 14, 1992	2.38	2.38	2.36	2.38
315	NYSE	WTRG	Mon, Jul 13, 1992	2.32	2.38	2.32	2.38
314	NYSE	WTRG	Fri, Jul 10, 1992	2.32	2.38	2.32	2.34
313	NYSE	WTRG	Thu, Jul 9, 1992	2.28	2.32	2.28	2.32
312	NYSE	WTRG	Wed, Jul 8, 1992	2.28	2.28	2.27	2.28
311	NYSE	WTRG	Tue, Jul 7, 1992	2.27	2.28	2.25	2.28
310	NYSE	WTRG	Mon, Jul 6, 1992	2.23	2.30	2.23	2.30
309	NYSE	WTRG	Thu, Jul 2, 1992	2.23	2.23	2.19	2.23
308	NYSE	WTRG	Wed, Jul 1, 1992	2.21	2.23	2.19	2.23
307	NYSE	WTRG	Tue, Jun 30, 1992	2.19	2.21	2.19	2.19
306	NYSE	WTRG	Mon, Jun 29, 1992	2.19	2.21	2.19	2.21
305	NYSE	WTRG	Fri, Jun 26, 1992	2.21	2.23	2.19	2.21
304	NYSE	WTRG	Thu, Jun 25, 1992	2.19	2.23	2.19	2.23
303	NYSE	WTRG	Wed, Jun 24, 1992	2.17	2.19	2.17	2.17
302	NYSE	WTRG	Tue, Jun 23, 1992	2.19	2.21	2.17	2.17
301	NYSE	WTRG	Mon, Jun 22, 1992	2.17	2.19	2.17	2.19
300	NYSE	WTRG	Fri, Jun 19, 1992	2.19	2.19	2.17	2.19
299	NYSE	WTRG	Thu, Jun 18, 1992	2.15	2.19	2.15	2.19
298	NYSE	WTRG	Wed, Jun 17, 1992	2.17	2.17	2.15	2.17
297	NYSE	WTRG	Tue, Jun 16, 1992	2.19	2.19	2.17	2.17
296	NYSE	WTRG	Mon, Jun 15, 1992	2.15	2.19	2.15	2.17
295	NYSE	WTRG	Fri, Jun 12, 1992	2.17	2.17	2.15	2.17
294	NYSE	WTRG	Thu, Jun 11, 1992	2.15	2.17	2.15	2.17
293	NYSE	WTRG	Wed, Jun 10, 1992	2.17	2.19	2.15	2.17
292	NYSE	WTRG	Tue, Jun 9, 1992	2.17	2.19	2.15	2.17
291	NYSE	WTRG	Mon, Jun 8, 1992	2.17	2.17	2.15	2.17
290	NYSE	WTRG	Fri, Jun 5, 1992	2.19	2.19	2.17	2.19
289	NYSE	WTRG	Thu, Jun 4, 1992	2.19	2.19	2.17	2.19
288	NYSE	WTRG	Wed, Jun 3, 1992	2.21	2.21	2.17	2.19
287	NYSE	WTRG	Tue, Jun 2, 1992	2.21	2.21	2.19	2.19
286	NYSE	WTRG	Mon, Jun 1, 1992	2.21	2.21	2.19	2.21
285	NYSE	WTRG	Fri, May 29, 1992	2.19	2.21	2.19	2.19
284	NYSE	WTRG	Thu, May 28, 1992	2.19	2.21	2.19	2.19
283	NYSE	WTRG	Wed, May 27, 1992	2.21	2.21	2.19	2.21
282	NYSE	WTRG	Tue, May 26, 1992	2.21	2.21	2.19	2.21
281	NYSE	WTRG	Fri, May 22, 1992	2.23	2.23	2.21	2.21
280	NYSE	WTRG	Thu, May 21, 1992	2.19	2.19	2.17	2.19
279	NYSE	WTRG	Wed, May 20, 1992	2.19	2.19	2.17	2.17
278	NYSE	WTRG	Tue, May 19, 1992	2.17	2.19	2.17	2.19
277	NYSE	WTRG	Mon, May 18, 1992	2.19	2.19	2.17	2.17
276	NYSE	WTRG	Fri, May 15, 1992	2.23	2.23	2.19	2.21
275	NYSE	WTRG	Thu, May 14, 1992	2.21	2.23	2.19	2.23
274	NYSE	WTRG	Wed, May 13, 1992	2.23	2.27	2.19	2.23
273	NYSE	WTRG	Tue, May 12, 1992	2.23	2.28	2.23	2.25
272	NYSE	WTRG	Mon, May 11, 1992	2.25	2.27	2.21	2.23
271	NYSE	WTRG	Fri, May 8, 1992	2.21	2.25	2.19	2.25
270	NYSE	WTRG	Thu, May 7, 1992	2.19	2.25	2.17	2.21
269	NYSE	WTRG	Wed, May 6, 1992	2.21	2.23	2.21	2.23
268	NYSE	WTRG	Tue, May 5, 1992	2.21	2.23	2.19	2.23
267	NYSE	WTRG	Mon, May 4, 1992	2.23	2.25	2.21	2.23
266	NYSE	WTRG	Fri, May 1, 1992	2.21	2.23	2.19	2.19
265	NYSE	WTRG	Thu, Apr 30, 1992	2.19	2.21	2.19	2.19
264	NYSE	WTRG	Wed, Apr 29, 1992	2.15	2.19	2.13	2.19
263	NYSE	WTRG	Tue, Apr 28, 1992	2.17	2.17	2.13	2.13
262	NYSE	WTRG	Mon, Apr 27, 1992	2.13	2.17	2.13	2.17
261	NYSE	WTRG	Fri, Apr 24, 1992	2.15	2.17	2.15	2.17
260	NYSE	WTRG	Thu, Apr 23, 1992	2.21	2.21	2.15	2.17
259	NYSE	WTRG	Wed, Apr 22, 1992	2.21	2.21	2.17	2.19
258	NYSE	WTRG	Tue, Apr 21, 1992	2.23	2.23	2.19	2.23
257	NYSE	WTRG	Mon, Apr 20, 1992	2.23	2.25	2.21	2.21
256	NYSE	WTRG	Thu, Apr 16, 1992	2.25	2.25	2.23	2.23
255	NYSE	WTRG	Wed, Apr 15, 1992	2.25	2.25	2.21	2.25
254	NYSE	WTRG	Tue, Apr 14, 1992	2.19	2.23	2.19	2.23
253	NYSE	WTRG	Mon, Apr 13, 1992	2.21	2.21	2.19	2.19
252	NYSE	WTRG	Fri, Apr 10, 1992	2.21	2.25	2.19	2.19
251	NYSE	WTRG	Thu, Apr 9, 1992	2.11	2.19	2.11	2.19
250	NYSE	WTRG	Wed, Apr 8, 1992	2.23	2.25	2.11	2.13
249	NYSE	WTRG	Tue, Apr 7, 1992	2.21	2.23	2.21	2.23
248	NYSE	WTRG	Mon, Apr 6, 1992	2.21	2.23	2.21	2.21
247	NYSE	WTRG	Fri, Apr 3, 1992	2.25	2.25	2.23	2.25
246	NYSE	WTRG	Thu, Apr 2, 1992	2.27	2.27	2.23	2.23
245	NYSE	WTRG	Wed, Apr 1, 1992	2.25	2.27	2.25	2.27
244	NYSE	WTRG	Tue, Mar 31, 1992	2.23	2.27	2.23	2.27
243	NYSE	WTRG	Mon, Mar 30, 1992	2.23	2.25	2.21	2.21
242	NYSE	WTRG	Fri, Mar 27, 1992	2.27	2.27	2.23	2.25
241	NYSE	WTRG	Thu, Mar 26, 1992	2.27	2.27	2.23	2.23
240	NYSE	WTRG	Wed, Mar 25, 1992	2.28	2.28	2.25	2.25
239	NYSE	WTRG	Tue, Mar 24, 1992	2.28	2.28	2.27	2.28
238	NYSE	WTRG	Mon, Mar 23, 1992	2.28	2.28	2.25	2.27
237	NYSE	WTRG	Fri, Mar 20, 1992	2.27	2.28	2.27	2.28
236	NYSE	WTRG	Thu, Mar 19, 1992	2.28	2.28	2.27	2.28
235	NYSE	WTRG	Wed, Mar 18, 1992	2.28	2.28	2.27	2.27
234	NYSE	WTRG	Tue, Mar 17, 1992	2.32	2.32	2.27	2.28
233	NYSE	WTRG	Mon, Mar 16, 1992	2.34	2.34	2.30	2.30
232	NYSE	WTRG	Fri, Mar 13, 1992	2.32	2.32	2.32	2.32
231	NYSE	WTRG	Thu, Mar 12, 1992	2.34	2.34	2.34	2.34
230	NYSE	WTRG	Wed, Mar 11, 1992	2.32	2.34	2.32	2.32
229	NYSE	WTRG	Tue, Mar 10, 1992	2.36	2.36	2.32	2.36
228	NYSE	WTRG	Mon, Mar 9, 1992	2.36	2.38	2.34	2.36
227	NYSE	WTRG	Fri, Mar 6, 1992	2.38	2.38	2.34	2.34
226	NYSE	WTRG	Thu, Mar 5, 1992	2.38	2.38	2.34	2.36
225	NYSE	WTRG	Wed, Mar 4, 1992	2.34	2.38	2.34	2.36
224	NYSE	WTRG	Tue, Mar 3, 1992	2.32	2.38	2.30	2.36
223	NYSE	WTRG	Mon, Mar 2, 1992	2.30	2.32	2.28	2.32
222	NYSE	WTRG	Fri, Feb 28, 1992	2.30	2.32	2.28	2.32
221	NYSE	WTRG	Thu, Feb 27, 1992	2.34	2.36	2.34	2.34
220	NYSE	WTRG	Wed, Feb 26, 1992	2.32	2.34	2.30	2.34
219	NYSE	WTRG	Tue, Feb 25, 1992	2.34	2.34	2.30	2.30
218	NYSE	WTRG	Mon, Feb 24, 1992	2.36	2.36	2.32	2.34
217	NYSE	WTRG	Fri, Feb 21, 1992	2.36	2.38	2.32	2.34
216	NYSE	WTRG	Thu, Feb 20, 1992	2.34	2.34	2.30	2.32
215	NYSE	WTRG	Wed, Feb 19, 1992	2.34	2.34	2.34	2.34
214	NYSE	WTRG	Tue, Feb 18, 1992	2.34	2.34	2.32	2.32
213	NYSE	WTRG	Fri, Feb 14, 1992	2.28	2.34	2.27	2.34
212	NYSE	WTRG	Thu, Feb 13, 1992	2.28	2.28	2.27	2.28
211	NYSE	WTRG	Wed, Feb 12, 1992	2.27	2.30	2.27	2.28
210	NYSE	WTRG	Tue, Feb 11, 1992	2.34	2.36	2.28	2.28
209	NYSE	WTRG	Mon, Feb 10, 1992	2.32	2.36	2.32	2.36
208	NYSE	WTRG	Fri, Feb 7, 1992	2.34	2.36	2.32	2.36
207	NYSE	WTRG	Thu, Feb 6, 1992	2.34	2.34	2.34	2.34
206	NYSE	WTRG	Wed, Feb 5, 1992	2.36	2.36	2.34	2.34
205	NYSE	WTRG	Tue, Feb 4, 1992	2.40	2.40	2.36	2.36
204	NYSE	WTRG	Mon, Feb 3, 1992	2.38	2.38	2.36	2.36
203	NYSE	WTRG	Fri, Jan 31, 1992	2.38	2.38	2.34	2.34
202	NYSE	WTRG	Thu, Jan 30, 1992	2.36	2.36	2.34	2.34
201	NYSE	WTRG	Wed, Jan 29, 1992	2.32	2.38	2.32	2.34
200	NYSE	WTRG	Tue, Jan 28, 1992	2.32	2.38	2.32	2.34
199	NYSE	WTRG	Mon, Jan 27, 1992	2.38	2.40	2.34	2.34
198	NYSE	WTRG	Fri, Jan 24, 1992	2.30	2.34	2.30	2.34
197	NYSE	WTRG	Thu, Jan 23, 1992	2.30	2.34	2.30	2.30
196	NYSE	WTRG	Wed, Jan 22, 1992	2.36	2.36	2.27	2.34
195	NYSE	WTRG	Tue, Jan 21, 1992	2.30	2.34	2.30	2.32
194	NYSE	WTRG	Mon, Jan 20, 1992	2.32	2.32	2.28	2.28
193	NYSE	WTRG	Fri, Jan 17, 1992	2.34	2.34	2.34	2.34
192	NYSE	WTRG	Thu, Jan 16, 1992	2.44	2.44	2.30	2.34
191	NYSE	WTRG	Wed, Jan 15, 1992	2.44	2.44	2.38	2.42
190	NYSE	WTRG	Tue, Jan 14, 1992	2.46	2.46	2.40	2.40
189	NYSE	WTRG	Mon, Jan 13, 1992	2.42	2.44	2.42	2.42
188	NYSE	WTRG	Fri, Jan 10, 1992	2.44	2.44	2.40	2.44
187	NYSE	WTRG	Thu, Jan 9, 1992	2.42	2.42	2.42	2.42
186	NYSE	WTRG	Wed, Jan 8, 1992	2.40	2.46	2.40	2.40
185	NYSE	WTRG	Tue, Jan 7, 1992	2.40	2.44	2.40	2.44
184	NYSE	WTRG	Mon, Jan 6, 1992	2.42	2.44	2.36	2.42
183	NYSE	WTRG	Fri, Jan 3, 1992	2.40	2.44	2.38	2.38
182	NYSE	WTRG	Thu, Jan 2, 1992	2.40	2.40	2.36	2.36
181	NYSE	WTRG	Tue, Dec 31, 1991	2.40	2.42	2.38	2.42
180	NYSE	WTRG	Mon, Dec 30, 1991	2.36	2.40	2.36	2.38
179	NYSE	WTRG	Fri, Dec 27, 1991	2.38	2.38	2.38	2.38
178	NYSE	WTRG	Thu, Dec 26, 1991	2.32	2.40	2.30	2.40
177	NYSE	WTRG	Tue, Dec 24, 1991	2.36	2.38	2.36	2.36
176	NYSE	WTRG	Mon, Dec 23, 1991	2.28	2.36	2.28	2.34
175	NYSE	WTRG	Fri, Dec 20, 1991	2.32	2.34	2.30	2.30
174	NYSE	WTRG	Thu, Dec 19, 1991	2.34	2.34	2.30	2.32
173	NYSE	WTRG	Wed, Dec 18, 1991	2.38	2.38	2.34	2.34
172	NYSE	WTRG	Tue, Dec 17, 1991	2.40	2.40	2.36	2.38
171	NYSE	WTRG	Mon, Dec 16, 1991	2.42	2.42	2.40	2.42
170	NYSE	WTRG	Fri, Dec 13, 1991	2.42	2.44	2.40	2.40
169	NYSE	WTRG	Thu, Dec 12, 1991	2.42	2.44	2.38	2.42
168	NYSE	WTRG	Wed, Dec 11, 1991	2.44	2.44	2.44	2.44
167	NYSE	WTRG	Tue, Dec 10, 1991	2.40	2.42	2.38	2.42
166	NYSE	WTRG	Mon, Dec 9, 1991	2.36	2.44	2.36	2.44
165	NYSE	WTRG	Fri, Dec 6, 1991	2.36	2.36	2.34	2.34
164	NYSE	WTRG	Thu, Dec 5, 1991	2.36	2.36	2.36	2.36
163	NYSE	WTRG	Wed, Dec 4, 1991	2.32	2.38	2.30	2.32
162	NYSE	WTRG	Tue, Dec 3, 1991	2.42	2.42	2.36	2.36
161	NYSE	WTRG	Mon, Dec 2, 1991	2.38	2.38	2.34	2.38
160	NYSE	WTRG	Fri, Nov 29, 1991	2.36	2.36	2.36	2.36
159	NYSE	WTRG	Wed, Nov 27, 1991	2.32	2.36	2.32	2.32
158	NYSE	WTRG	Tue, Nov 26, 1991	2.30	2.34	2.30	2.30
157	NYSE	WTRG	Mon, Nov 25, 1991	2.34	2.34	2.34	2.34
156	NYSE	WTRG	Fri, Nov 22, 1991	2.40	2.40	2.38	2.38
155	NYSE	WTRG	Thu, Nov 21, 1991	2.40	2.46	2.38	2.42
154	NYSE	WTRG	Wed, Nov 20, 1991	2.38	2.38	2.34	2.36
153	NYSE	WTRG	Tue, Nov 19, 1991	2.38	2.38	2.32	2.36
152	NYSE	WTRG	Mon, Nov 18, 1991	2.38	2.42	2.36	2.40
151	NYSE	WTRG	Fri, Nov 15, 1991	2.42	2.42	2.40	2.42
150	NYSE	WTRG	Thu, Nov 14, 1991	2.42	2.46	2.42	2.44
149	NYSE	WTRG	Wed, Nov 13, 1991	2.44	2.44	2.40	2.44
148	NYSE	WTRG	Tue, Nov 12, 1991	2.40	2.48	2.40	2.48
147	NYSE	WTRG	Mon, Nov 11, 1991	2.38	2.44	2.38	2.38
146	NYSE	WTRG	Fri, Nov 8, 1991	2.36	2.42	2.34	2.40
145	NYSE	WTRG	Thu, Nov 7, 1991	2.40	2.40	2.36	2.36
144	NYSE	WTRG	Wed, Nov 6, 1991	2.36	2.42	2.36	2.38
143	NYSE	WTRG	Tue, Nov 5, 1991	2.50	2.50	2.44	2.44
142	NYSE	WTRG	Mon, Nov 4, 1991	2.46	2.48	2.46	2.48
141	NYSE	WTRG	Fri, Nov 1, 1991	2.48	2.48	2.48	2.48
140	NYSE	WTRG	Thu, Oct 31, 1991	2.46	2.48	2.46	2.48
139	NYSE	WTRG	Wed, Oct 30, 1991	2.50	2.50	2.46	2.48
138	NYSE	WTRG	Tue, Oct 29, 1991	2.48	2.52	2.48	2.52
137	NYSE	WTRG	Mon, Oct 28, 1991	2.48	2.52	2.46	2.48
136	NYSE	WTRG	Fri, Oct 25, 1991	2.38	2.48	2.38	2.48
135	NYSE	WTRG	Thu, Oct 24, 1991	2.36	2.40	2.36	2.40
134	NYSE	WTRG	Wed, Oct 23, 1991	2.36	2.36	2.36	2.36
133	NYSE	WTRG	Tue, Oct 22, 1991	2.38	2.40	2.34	2.34
132	NYSE	WTRG	Mon, Oct 21, 1991	2.40	2.42	2.38	2.42
131	NYSE	WTRG	Fri, Oct 18, 1991	2.38	2.40	2.38	2.40
130	NYSE	WTRG	Thu, Oct 17, 1991	2.38	2.40	2.38	2.38
129	NYSE	WTRG	Wed, Oct 16, 1991	2.36	2.40	2.36	2.40
128	NYSE	WTRG	Tue, Oct 15, 1991	2.38	2.42	2.38	2.42
127	NYSE	WTRG	Mon, Oct 14, 1991	2.34	2.36	2.32	2.34
126	NYSE	WTRG	Fri, Oct 11, 1991	2.34	2.34	2.30	2.32
125	NYSE	WTRG	Thu, Oct 10, 1991	2.34	2.40	2.34	2.36
124	NYSE	WTRG	Wed, Oct 9, 1991	2.38	2.38	2.32	2.36
123	NYSE	WTRG	Tue, Oct 8, 1991	2.34	2.38	2.32	2.36
122	NYSE	WTRG	Mon, Oct 7, 1991	2.32	2.34	2.30	2.30
121	NYSE	WTRG	Fri, Oct 4, 1991	2.32	2.32	2.30	2.30
120	NYSE	WTRG	Thu, Oct 3, 1991	2.30	2.30	2.30	2.30
119	NYSE	WTRG	Wed, Oct 2, 1991	2.27	2.28	2.27	2.28
118	NYSE	WTRG	Tue, Oct 1, 1991	2.28	2.28	2.19	2.25
117	NYSE	WTRG	Mon, Sep 30, 1991	2.25	2.28	2.25	2.28
116	NYSE	WTRG	Fri, Sep 27, 1991	2.25	2.27	2.25	2.27
115	NYSE	WTRG	Thu, Sep 26, 1991	2.25	2.28	2.25	2.27
114	NYSE	WTRG	Wed, Sep 25, 1991	2.28	2.28	2.25	2.25
113	NYSE	WTRG	Tue, Sep 24, 1991	2.23	2.27	2.23	2.25
112	NYSE	WTRG	Mon, Sep 23, 1991	2.25	2.25	2.25	2.25
111	NYSE	WTRG	Fri, Sep 20, 1991	2.21	2.25	2.19	2.25
110	NYSE	WTRG	Thu, Sep 19, 1991	2.19	2.21	2.19	2.19
109	NYSE	WTRG	Wed, Sep 18, 1991	2.21	2.21	2.19	2.21
108	NYSE	WTRG	Tue, Sep 17, 1991	2.21	2.21	2.17	2.21
107	NYSE	WTRG	Mon, Sep 16, 1991	2.19	2.21	2.15	2.21
106	NYSE	WTRG	Fri, Sep 13, 1991	2.27	2.27	2.21	2.23
105	NYSE	WTRG	Thu, Sep 12, 1991	2.28	2.28	2.23	2.27
104	NYSE	WTRG	Wed, Sep 11, 1991	2.21	2.28	2.21	2.28
103	NYSE	WTRG	Tue, Sep 10, 1991	2.28	2.28	2.23	2.23
102	NYSE	WTRG	Mon, Sep 9, 1991	2.23	2.28	2.23	2.27
101	NYSE	WTRG	Fri, Sep 6, 1991	2.27	2.27	2.23	2.23
100	NYSE	WTRG	Thu, Sep 5, 1991	2.25	2.25	2.21	2.25
99	NYSE	WTRG	Wed, Sep 4, 1991	2.25	2.25	2.23	2.23
98	NYSE	WTRG	Tue, Sep 3, 1991	2.23	2.23	2.19	2.21
97	NYSE	WTRG	Fri, Aug 30, 1991	2.19	2.21	2.17	2.21
96	NYSE	WTRG	Thu, Aug 29, 1991	2.23	2.23	2.21	2.21
95	NYSE	WTRG	Wed, Aug 28, 1991	2.23	2.23	2.19	2.21
94	NYSE	WTRG	Tue, Aug 27, 1991	2.21	2.23	2.21	2.21
93	NYSE	WTRG	Mon, Aug 26, 1991	2.17	2.19	2.17	2.19
92	NYSE	WTRG	Fri, Aug 23, 1991	2.17	2.19	2.15	2.15
91	NYSE	WTRG	Thu, Aug 22, 1991	2.17	2.19	2.17	2.17
90	NYSE	WTRG	Wed, Aug 21, 1991	2.19	2.21	2.15	2.15
89	NYSE	WTRG	Tue, Aug 20, 1991	2.15	2.17	2.15	2.15
88	NYSE	WTRG	Mon, Aug 19, 1991	2.17	2.21	2.15	2.17
87	NYSE	WTRG	Fri, Aug 16, 1991	2.19	2.21	2.17	2.21
86	NYSE	WTRG	Thu, Aug 15, 1991	2.21	2.21	2.17	2.21
85	NYSE	WTRG	Wed, Aug 14, 1991	2.19	2.21	2.17	2.17
84	NYSE	WTRG	Tue, Aug 13, 1991	2.19	2.25	2.19	2.23
83	NYSE	WTRG	Mon, Aug 12, 1991	2.21	2.25	2.19	2.23
82	NYSE	WTRG	Fri, Aug 9, 1991	2.23	2.28	2.23	2.27
81	NYSE	WTRG	Thu, Aug 8, 1991	2.30	2.34	2.23	2.23
80	NYSE	WTRG	Wed, Aug 7, 1991	2.28	2.28	2.23	2.28
79	NYSE	WTRG	Tue, Aug 6, 1991	2.11	2.21	2.09	2.21
78	NYSE	WTRG	Mon, Aug 5, 1991	2.07	2.11	2.07	2.07
77	NYSE	WTRG	Fri, Aug 2, 1991	2.09	2.11	2.07	2.11
76	NYSE	WTRG	Thu, Aug 1, 1991	2.07	2.09	2.04	2.05
75	NYSE	WTRG	Wed, Jul 31, 1991	2.02	2.11	2.02	2.11
74	NYSE	WTRG	Tue, Jul 30, 1991	2.02	2.05	2.00	2.04
73	NYSE	WTRG	Mon, Jul 29, 1991	2.09	2.09	2.04	2.04
72	NYSE	WTRG	Fri, Jul 26, 1991	2.05	2.09	2.05	2.07
71	NYSE	WTRG	Thu, Jul 25, 1991	2.11	2.11	2.07	2.07
70	NYSE	WTRG	Wed, Jul 24, 1991	2.07	2.13	2.07	2.13
69	NYSE	WTRG	Tue, Jul 23, 1991	2.09	2.09	2.05	2.05
68	NYSE	WTRG	Mon, Jul 22, 1991	2.05	2.09	2.05	2.05
67	NYSE	WTRG	Fri, Jul 19, 1991	2.09	2.09	2.07	2.07
66	NYSE	WTRG	Thu, Jul 18, 1991	2.07	2.09	2.07	2.09
65	NYSE	WTRG	Wed, Jul 17, 1991	2.04	2.07	2.04	2.04
64	NYSE	WTRG	Tue, Jul 16, 1991	2.07	2.07	2.04	2.04
63	NYSE	WTRG	Mon, Jul 15, 1991	2.02	2.07	2.02	2.04
62	NYSE	WTRG	Fri, Jul 12, 1991	2.04	2.04	2.02	2.02
61	NYSE	WTRG	Thu, Jul 11, 1991	2.02	2.04	2.02	2.04
60	NYSE	WTRG	Wed, Jul 10, 1991	2.04	2.04	2.02	2.04
59	NYSE	WTRG	Tue, Jul 9, 1991	2.04	2.04	2.04	2.04
58	NYSE	WTRG	Mon, Jul 8, 1991	2.02	2.05	2.02	2.05
57	NYSE	WTRG	Fri, Jul 5, 1991	2.05	2.07	2.05	2.05
56	NYSE	WTRG	Wed, Jul 3, 1991	2.04	2.05	2.02	2.05
55	NYSE	WTRG	Tue, Jul 2, 1991	2.05	2.07	2.05	2.07
54	NYSE	WTRG	Mon, Jul 1, 1991	2.04	2.07	2.04	2.07
53	NYSE	WTRG	Fri, Jun 28, 1991	2.07	2.07	2.04	2.07
52	NYSE	WTRG	Thu, Jun 27, 1991	2.05	2.07	2.05	2.07
51	NYSE	WTRG	Wed, Jun 26, 1991	2.00	2.02	2.00	2.02
50	NYSE	WTRG	Tue, Jun 25, 1991	2.02	2.02	2.02	2.02
49	NYSE	WTRG	Mon, Jun 24, 1991	2.07	2.07	2.04	2.04
48	NYSE	WTRG	Fri, Jun 21, 1991	2.07	2.09	2.07	2.07
47	NYSE	WTRG	Thu, Jun 20, 1991	2.09	2.09	2.07	2.09
46	NYSE	WTRG	Wed, Jun 19, 1991	2.09	2.09	2.09	2.09
45	NYSE	WTRG	Tue, Jun 18, 1991	2.09	2.09	2.07	2.09
44	NYSE	WTRG	Mon, Jun 17, 1991	2.09	2.09	2.07	2.07
43	NYSE	WTRG	Fri, Jun 14, 1991	2.07	2.09	2.07	2.09
42	NYSE	WTRG	Thu, Jun 13, 1991	2.07	2.07	2.07	2.07
41	NYSE	WTRG	Wed, Jun 12, 1991	2.05	2.05	2.02	2.05
40	NYSE	WTRG	Tue, Jun 11, 1991	2.07	2.09	2.05	2.09
39	NYSE	WTRG	Mon, Jun 10, 1991	2.05	2.07	2.05	2.05
38	NYSE	WTRG	Fri, Jun 7, 1991	2.05	2.09	2.05	2.09
37	NYSE	WTRG	Thu, Jun 6, 1991	2.05	2.09	2.05	2.09
36	NYSE	WTRG	Wed, Jun 5, 1991	2.09	2.09	2.05	2.07
35	NYSE	WTRG	Tue, Jun 4, 1991	2.07	2.09	2.07	2.09
34	NYSE	WTRG	Mon, Jun 3, 1991	2.09	2.09	2.09	2.09
33	NYSE	WTRG	Fri, May 31, 1991	2.09	2.09	2.09	2.09
32	NYSE	WTRG	Thu, May 30, 1991	2.09	2.13	2.07	2.07
31	NYSE	WTRG	Wed, May 29, 1991	2.11	2.13	2.09	2.13
30	NYSE	WTRG	Tue, May 28, 1991	2.07	2.11	2.07	2.09
29	NYSE	WTRG	Fri, May 24, 1991	2.09	2.11	2.05	2.09
28	NYSE	WTRG	Thu, May 23, 1991	2.07	2.11	2.07	2.09
27	NYSE	WTRG	Wed, May 22, 1991	2.13	2.13	2.11	2.13
26	NYSE	WTRG	Tue, May 21, 1991	2.07	2.13	2.07	2.13
25	NYSE	WTRG	Mon, May 20, 1991	2.13	2.13	2.09	2.09
24	NYSE	WTRG	Fri, May 17, 1991	2.11	2.11	2.07	2.11
23	NYSE	WTRG	Thu, May 16, 1991	2.05	2.13	2.02	2.09
22	NYSE	WTRG	Wed, May 15, 1991	2.05	2.05	2.04	2.05
21	NYSE	WTRG	Tue, May 14, 1991	2.15	2.15	2.04	2.04
20	NYSE	WTRG	Mon, May 13, 1991	2.09	2.13	2.09	2.13
19	NYSE	WTRG	Fri, May 10, 1991	2.21	2.21	2.04	2.05
18	NYSE	WTRG	Thu, May 9, 1991	2.19	2.21	2.17	2.19
17	NYSE	WTRG	Wed, May 8, 1991	2.19	2.19	2.15	2.19
16	NYSE	WTRG	Tue, May 7, 1991	2.15	2.19	2.15	2.19
15	NYSE	WTRG	Mon, May 6, 1991	2.13	2.17	2.13	2.15
14	NYSE	WTRG	Fri, May 3, 1991	2.15	2.17	2.15	2.17
13	NYSE	WTRG	Thu, May 2, 1991	2.07	2.15	2.07	2.15
12	NYSE	WTRG	Wed, May 1, 1991	2.05	2.05	2.04	2.05
11	NYSE	WTRG	Tue, Apr 30, 1991	2.04	2.05	2.02	2.04
10	NYSE	WTRG	Mon, Apr 29, 1991	2.04	2.04	2.00	2.00
9	NYSE	WTRG	Fri, Apr 26, 1991	2.02	2.04	2.02	2.02
8	NYSE	WTRG	Thu, Apr 25, 1991	2.02	2.05	2.00	2.02
7	NYSE	WTRG	Wed, Apr 24, 1991	2.04	2.04	2.04	2.04
6	NYSE	WTRG	Tue, Apr 23, 1991	2.04	2.04	2.04	2.04
5	NYSE	WTRG	Mon, Apr 22, 1991	2.04	2.09	2.04	2.07
4	NYSE	WTRG	Fri, Apr 19, 1991	2.04	2.11	2.04	2.07
3	NYSE	WTRG	Thu, Apr 18, 1991	2.04	2.07	2.04	2.05
2	NYSE	WTRG	Wed, Apr 17, 1991	2.07	2.07	2.02	2.07
1	NYSE	WTRG	Tue, Apr 16, 1991	2.09	2.13	2.07	2.07
#	Exchange	Symbol	Date	Open	High	Low	Close

Essential Utilities Inc NYSE:WTRG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024