York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.85	12.85	12.59	12.61	10,211	-0.10(-0.79%)
Apr 27, 2007	12.83	12.83	12.48	12.71	7,270	-0.01(-0.06%)
Apr 26, 2007	12.83	12.92	12.40	12.72	10,837	-0.07(-0.56%)
Apr 25, 2007	12.64	12.87	12.64	12.79	13,790	+0.07(+0.57%)
Apr 24, 2007	12.84	12.98	12.55	12.72	25,874	-0.22(-1.67%)
Apr 23, 2007	12.84	13.00	12.84	12.93	4,607	+0.00(+0.00%)
Apr 20, 2007	12.93	12.97	12.78	12.93	14,554	-0.04(-0.28%)
Apr 19, 2007	12.93	12.97	12.37	12.97	17,012	-0.01(-0.11%)
Apr 18, 2007	12.90	12.98	12.87	12.98	21,819	+0.18(+1.40%)
Apr 17, 2007	12.77	12.88	12.67	12.80	19,518	+0.11(+0.85%)
Apr 16, 2007	12.69	12.69	12.10	12.69	14,788	+0.24(+1.90%)
Apr 13, 2007	12.28	12.46	12.26	12.46	9,082	+0.27(+2.18%)
Apr 12, 2007	12.21	12.28	12.11	12.19	12,160	-0.11(-0.93%)
Apr 11, 2007	12.12	12.51	12.00	12.31	27,129	+0.31(+2.57%)
Apr 10, 2007	11.98	12.10	11.97	12.00	10,379	-0.17(-1.36%)
Apr 09, 2007	12.09	12.21	11.93	12.16	14,210	-0.01(-0.08%)
Apr 05, 2007	12.01	12.21	12.01	12.17	7,800	-0.01(-0.10%)
Apr 04, 2007	12.25	12.28	12.18	12.18	9,948	-0.14(-1.17%)
Apr 03, 2007	12.27	12.38	12.13	12.33	10,512	+0.05(+0.41%)
Apr 02, 2007	12.31	12.36	12.08	12.28	17,636	+0.06(+0.53%)
Mar 30, 2007	11.98	12.23	11.95	12.21	17,562	+0.10(+0.83%)
Mar 29, 2007	12.18	12.18	12.08	12.11	10,147	-0.16(-1.29%)
Mar 28, 2007	12.14	12.27	12.07	12.27	2,918	+0.10(+0.83%)
Mar 27, 2007	12.13	12.36	11.88	12.17	17,788	-0.20(-1.63%)
Mar 26, 2007	12.10	12.37	12.00	12.37	19,228	+0.19(+1.53%)
Mar 23, 2007	12.21	12.27	11.96	12.18	20,283	+0.06(+0.47%)
Mar 22, 2007	12.04	12.21	11.95	12.13	35,271	-0.01(-0.12%)
Mar 21, 2007	12.02	12.21	12.00	12.14	14,361	-0.04(-0.29%)
Mar 20, 2007	12.30	12.34	12.02	12.18	31,375	-0.24(-1.91%)
Mar 19, 2007	12.41	12.45	12.29	12.41	17,761	+0.19(+1.59%)
Mar 16, 2007	12.16	12.51	11.90	12.22	19,266	+0.19(+1.55%)
Mar 15, 2007	12.16	12.18	11.93	12.03	26,621	+0.06(+0.54%)
Mar 14, 2007	12.20	12.21	11.58	11.97	43,135	-0.23(-1.88%)
Mar 13, 2007	12.28	12.46	12.16	12.20	9,319	-0.08(-0.64%)
Mar 12, 2007	12.50	12.76	12.26	12.28	12,910	-0.15(-1.21%)
Mar 09, 2007	12.34	12.66	12.34	12.43	6,943	-0.11(-0.86%)
Mar 08, 2007	12.31	12.62	12.31	12.54	8,438	+0.06(+0.46%)
Mar 07, 2007	12.55	12.62	12.25	12.48	11,957	+0.01(+0.06%)
Mar 06, 2007	12.41	12.56	12.41	12.47	3,442	+0.09(+0.75%)
Mar 05, 2007	12.39	12.57	12.38	12.38	7,364	-0.21(-1.65%)
Mar 02, 2007	12.39	12.59	12.39	12.59	4,825	+0.02(+0.17%)
Mar 01, 2007	12.77	12.77	12.44	12.56	6,705	-0.21(-1.63%)
Feb 28, 2007	12.57	12.77	12.40	12.77	14,770	+0.03(+0.25%)
Feb 27, 2007	12.85	12.85	12.63	12.74	11,830	+0.12(+0.95%)
Feb 26, 2007	12.75	12.75	12.61	12.62	15,892	-0.22(-1.73%)
Feb 23, 2007	12.67	12.85	12.57	12.85	10,688	+0.08(+0.62%)
Feb 22, 2007	12.79	12.79	12.63	12.77	6,955	+0.05(+0.40%)
Feb 21, 2007	12.59	12.72	12.57	12.72	10,726	+0.12(+0.97%)
Feb 20, 2007	12.74	12.75	12.56	12.59	22,291	-0.06(-0.45%)
Feb 16, 2007	12.77	12.82	12.62	12.65	13,152	-0.03(-0.23%)
Feb 15, 2007	12.79	12.80	12.66	12.68	5,335	-0.01(-0.11%)
Feb 14, 2007	12.69	12.80	12.67	12.69	5,523	-0.02(-0.17%)
Feb 13, 2007	12.74	12.93	12.70	12.72	9,142	-0.06(-0.51%)
Feb 12, 2007	12.93	12.93	12.74	12.78	9,175	-0.06(-0.50%)
Feb 09, 2007	12.92	12.93	12.82	12.85	4,514	+0.05(+0.39%)
Feb 08, 2007	12.91	12.93	12.75	12.79	6,617	-0.05(-0.39%)
Feb 07, 2007	12.85	12.92	12.58	12.85	12,856	+0.00(+0.00%)
Feb 06, 2007	12.91	12.91	12.76	12.85	4,177	+0.04(+0.34%)
Feb 05, 2007	12.62	12.90	12.62	12.80	8,393	+0.12(+0.96%)
Feb 02, 2007	12.73	12.73	12.64	12.68	17,235	-0.09(-0.68%)
Feb 01, 2007	12.85	12.86	12.72	12.77	7,970	-0.10(-0.78%)
Jan 31, 2007	12.79	12.91	12.79	12.87	3,145	-0.01(-0.11%)
Jan 30, 2007	12.93	12.96	12.74	12.88	11,483	-0.09(-0.72%)
Jan 29, 2007	12.97	12.97	12.92	12.97	5,499	+0.13(+1.01%)
Jan 26, 2007	12.98	12.98	12.75	12.85	5,462	+0.01(+0.11%)
Jan 25, 2007	13.00	13.00	12.79	12.83	5,928	-0.21(-1.60%)
Jan 24, 2007	12.86	13.04	12.79	13.04	13,872	+0.11(+0.83%)
Jan 23, 2007	12.86	12.93	12.86	12.93	9,770	+0.06(+0.45%)
Jan 22, 2007	12.92	12.92	12.72	12.87	7,186	-0.01(-0.11%)
Jan 19, 2007	12.75	12.92	12.72	12.89	6,263	+0.14(+1.07%)
Jan 18, 2007	12.80	12.86	12.75	12.75	9,365	-0.18(-1.39%)
Jan 17, 2007	12.93	12.97	12.86	12.93	10,328	+0.01(+0.11%)
Jan 16, 2007	12.87	12.92	12.74	12.92	8,614	+0.19(+1.52%)
Jan 12, 2007	12.86	12.86	12.72	12.72	8,917	-0.12(-0.90%)
Jan 11, 2007	12.86	12.86	12.72	12.84	5,417	+0.12(+0.96%)
Jan 10, 2007	12.93	12.93	12.61	12.72	10,453	-0.18(-1.39%)
Jan 09, 2007	12.70	12.92	12.57	12.90	14,284	+0.20(+1.58%)
Jan 08, 2007	12.92	12.93	12.67	12.69	10,818	-0.14(-1.06%)
Jan 05, 2007	12.93	12.93	12.82	12.83	8,543	-0.09(-0.73%)
Jan 04, 2007	12.85	12.92	12.67	12.92	20,762	+0.08(+0.62%)
Jan 03, 2007	12.85	12.96	12.85	12.85	14,851	+0.00(+0.00%)
Dec 29, 2006	12.85	13.03	12.82	12.85	8,839	-0.10(-0.78%)
Dec 28, 2006	12.97	12.97	12.85	12.95	1,887	-0.03(-0.22%)
Dec 27, 2006	13.04	13.04	12.97	12.97	2,672	+0.04(+0.28%)
Dec 26, 2006	12.95	13.04	12.91	12.94	4,330	-0.04(-0.33%)
Dec 22, 2006	12.87	13.01	12.76	12.98	4,884	+0.00(+0.00%)
Dec 21, 2006	12.91	13.00	12.90	12.98	9,284	-0.02(-0.17%)
Dec 20, 2006	12.85	13.00	12.75	13.00	24,830	+0.02(+0.17%)
Dec 19, 2006	12.83	13.08	12.75	12.98	18,102	+0.19(+1.52%)
Dec 18, 2006	12.92	13.00	12.75	12.79	20,423	-0.25(-1.93%)
Dec 15, 2006	13.22	13.22	12.75	13.04	8,459	+0.24(+1.85%)
Dec 14, 2006	12.76	13.10	12.76	12.80	13,578	-0.03(-0.22%)
Dec 13, 2006	13.10	13.10	12.64	12.83	9,720	-0.22(-1.71%)
Dec 12, 2006	12.77	13.10	12.77	13.05	8,211	+0.20(+1.57%)
Dec 11, 2006	12.92	12.93	12.82	12.85	4,753	-0.02(-0.17%)
Dec 08, 2006	12.69	12.95	12.69	12.87	19,369	-0.01(-0.11%)
Dec 07, 2006	12.85	12.92	12.62	12.89	16,745	-0.04(-0.28%)
Dec 06, 2006	12.97	12.97	12.62	12.92	16,448	-0.01(-0.05%)
Dec 05, 2006	12.85	12.97	12.57	12.93	15,501	+0.00(+0.00%)
Dec 04, 2006	13.00	13.00	12.75	12.93	7,742	+0.11(+0.84%)
Dec 01, 2006	12.82	12.93	12.73	12.82	133,306	-0.04(-0.28%)
Nov 30, 2006	13.13	13.13	12.75	12.86	14,754	-0.36(-2.72%)
Nov 29, 2006	13.11	13.27	13.00	13.22	6,348	+0.11(+0.82%)
Nov 28, 2006	13.23	13.23	13.01	13.11	6,281	-0.15(-1.14%)
Nov 27, 2006	13.26	13.44	12.97	13.26	7,888	+0.15(+1.15%)
Nov 24, 2006	13.24	13.24	12.97	13.11	7,179	-0.15(-1.14%)
Nov 22, 2006	13.23	13.37	13.18	13.26	4,663	-0.06(-0.49%)
Nov 21, 2006	13.63	13.63	13.31	13.33	4,523	-0.07(-0.54%)
Nov 20, 2006	13.43	13.44	13.18	13.40	6,514	-0.07(-0.53%)
Nov 17, 2006	13.71	13.74	13.47	13.47	13,633	-0.49(-3.50%)
Nov 16, 2006	14.07	14.25	13.90	13.96	5,155	-0.11(-0.77%)
Nov 15, 2006	14.06	14.07	13.69	14.07	3,279	+0.23(+1.68%)
Nov 14, 2006	13.67	14.02	13.67	13.83	9,412	+0.16(+1.18%)
Nov 13, 2006	13.77	13.77	13.56	13.67	4,600	+0.04(+0.32%)
Nov 10, 2006	13.20	13.65	13.18	13.63	9,883	+0.43(+3.27%)
Nov 09, 2006	13.11	13.29	13.05	13.20	8,336	-0.09(-0.70%)
Nov 08, 2006	13.61	13.61	13.22	13.29	7,495	-0.21(-1.54%)
Nov 07, 2006	13.64	13.72	13.19	13.50	10,782	-0.33(-2.39%)
Nov 06, 2006	13.66	13.84	13.63	13.83	3,214	+0.16(+1.19%)
Nov 03, 2006	13.73	14.07	13.67	13.67	3,201	-0.26(-1.84%)
Nov 02, 2006	13.80	13.92	13.72	13.92	13,861	-0.01(-0.05%)
Nov 01, 2006	14.14	14.15	13.85	13.93	4,716	-0.08(-0.56%)
Oct 31, 2006	14.28	14.28	13.91	14.01	2,820	+0.00(+0.00%)
Oct 30, 2006	14.10	14.33	13.85	14.01	3,335	-0.23(-1.61%)
Oct 27, 2006	13.76	14.25	13.76	14.24	5,396	+0.11(+0.81%)
Oct 26, 2006	14.44	14.55	13.69	14.12	16,112	-0.06(-0.46%)
Oct 25, 2006	14.30	14.50	14.19	14.19	6,840	-0.23(-1.59%)
Oct 24, 2006	14.19	14.46	14.19	14.42	11,485	+0.23(+1.62%)
Oct 23, 2006	14.19	14.20	14.02	14.19	7,696	+0.22(+1.54%)
Oct 20, 2006	14.19	14.19	13.97	13.97	1,784	-0.15(-1.07%)
Oct 19, 2006	13.95	14.18	13.78	14.12	6,059	+0.15(+1.08%)
Oct 18, 2006	13.74	14.01	13.64	13.97	6,521	+0.23(+1.67%)
Oct 17, 2006	13.77	14.12	13.30	13.74	33,085	+0.07(+0.53%)
Oct 16, 2006	13.99	14.02	13.67	13.67	5,975	-0.12(-0.89%)
Oct 13, 2006	14.01	14.01	13.43	13.79	18,900	-0.05(-0.36%)
Oct 12, 2006	14.30	14.37	13.65	13.84	9,379	-0.26(-1.87%)
Oct 11, 2006	14.37	14.37	13.88	14.11	12,518	+0.03(+0.24%)
Oct 10, 2006	14.21	14.32	13.90	14.07	6,410	+0.15(+1.08%)
Oct 09, 2006	14.01	14.30	13.87	13.92	6,148	+0.06(+0.41%)
Oct 06, 2006	13.57	14.08	13.57	13.87	3,241	+0.13(+0.94%)
Oct 05, 2006	14.36	14.37	13.33	13.74	29,969	-0.74(-5.11%)
Oct 04, 2006	13.94	14.48	13.85	14.48	31,538	+0.01(+0.10%)
Oct 03, 2006	13.78	14.62	13.69	14.46	9,715	+0.68(+4.90%)
Oct 02, 2006	13.59	13.83	13.59	13.79	15,406	+0.12(+0.89%)
Sep 29, 2006	14.37	14.37	13.32	13.66	11,585	+0.04(+0.32%)
Sep 28, 2006	14.41	14.86	13.48	13.62	13,809	-0.91(-6.28%)
Sep 27, 2006	14.67	14.83	14.27	14.53	7,770	-0.00(-0.02%)
Sep 26, 2006	14.22	14.58	14.15	14.54	10,895	+0.34(+2.40%)
Sep 25, 2006	14.12	14.34	13.99	14.20	11,540	+0.19(+1.33%)
Sep 22, 2006	14.01	14.01	13.76	14.01	1,795	+0.03(+0.21%)
Sep 21, 2006	13.94	14.04	13.73	13.98	5,563	+0.01(+0.05%)
Sep 20, 2006	13.93	14.35	13.72	13.97	17,793	+0.29(+2.10%)
Sep 19, 2006	13.15	13.87	13.15	13.69	5,721	+0.40(+2.97%)
Sep 18, 2006	13.33	13.50	13.05	13.29	4,381	-0.24(-1.80%)
Sep 15, 2006	13.66	13.96	13.33	13.53	14,260	-0.39(-2.79%)
Sep 14, 2006	14.02	14.27	13.76	13.92	16,770	+0.31(+2.27%)
Sep 13, 2006	13.53	13.88	13.05	13.61	10,833	+0.29(+2.16%)
Sep 12, 2006	13.55	13.57	13.11	13.33	14,026	+4.55(+51.83%)
Sep 11, 2006	8.959	8.959	8.771	8.777	6,765	-0.32(-3.48%)
Sep 08, 2006	9.206	9.307	8.927	9.093	8,560	-4.89(-34.98%)
Sep 07, 2006	14.05	14.05	13.88	13.98	6,263	-0.06(-0.44%)
Sep 06, 2006	13.89	14.27	13.41	14.05	15,659	+0.06(+0.45%)
Sep 05, 2006	13.90	14.30	13.88	13.98	30,901	+0.10(+0.69%)
Sep 01, 2006	13.76	13.89	13.50	13.89	15,868	+0.20(+1.43%)
Aug 31, 2006	13.41	13.76	13.32	13.69	19,000	+0.38(+2.84%)
Aug 30, 2006	12.91	13.31	12.91	13.31	18,165	+0.38(+2.96%)
Aug 29, 2006	12.88	12.93	12.81	12.93	19,418	+0.11(+0.90%)
Aug 28, 2006	12.88	12.88	12.74	12.82	2,714	+0.10(+0.79%)
Aug 25, 2006	12.63	12.72	12.63	12.72	4,384	+0.16(+1.26%)
Aug 24, 2006	12.46	12.56	12.41	12.56	4,593	+0.18(+1.43%)
Aug 23, 2006	12.89	12.89	12.38	12.38	11,901	-0.30(-2.34%)
Aug 22, 2006	12.81	12.92	12.65	12.68	7,725	-0.13(-1.05%)
Aug 21, 2006	12.93	12.93	12.81	12.81	5,219	-0.08(-0.59%)
Aug 18, 2006	12.70	12.89	12.61	12.89	3,340	+0.11(+0.90%)
Aug 17, 2006	12.45	12.86	12.45	12.77	13,989	+0.32(+2.58%)
Aug 16, 2006	12.21	12.45	12.21	12.45	21,297	+0.12(+0.97%)
Aug 15, 2006	12.57	12.74	12.33	12.33	19,418	-0.24(-1.90%)
Aug 14, 2006	12.73	12.74	12.47	12.57	6,263	-0.11(-0.87%)
Aug 11, 2006	12.64	12.68	12.64	12.68	1,879	+0.07(+0.57%)
Aug 10, 2006	12.40	12.61	12.40	12.61	6,263	+0.18(+1.46%)
Aug 09, 2006	12.61	12.62	12.43	12.43	5,011	-0.07(-0.57%)
Aug 08, 2006	12.48	12.58	12.43	12.50	8,978	+0.02(+0.19%)
Aug 07, 2006	12.62	12.67	12.46	12.48	10,648	-0.35(-2.73%)
Aug 04, 2006	12.93	12.93	12.60	12.83	4,593	+0.00(+0.00%)
Aug 03, 2006	12.69	12.93	12.61	12.83	10,648	-0.03(-0.22%)
Aug 02, 2006	12.93	13.03	12.66	12.85	6,890	-0.08(-0.59%)
Aug 01, 2006	12.89	12.93	12.73	12.93	9,604	+0.06(+0.45%)
Jul 31, 2006	12.46	12.93	12.46	12.87	18,374	+0.34(+2.75%)
Jul 28, 2006	12.65	12.79	12.46	12.53	12,527	-0.16(-1.28%)
Jul 27, 2006	13.05	13.05	12.57	12.69	14,615	-0.23(-1.74%)
Jul 26, 2006	12.93	13.09	12.88	12.92	25,055	+0.22(+1.74%)
Jul 25, 2006	12.70	13.17	12.70	12.70	20,253	-0.16(-1.23%)
Jul 24, 2006	12.88	12.93	12.73	12.85	31,319	+0.12(+0.98%)
Jul 21, 2006	13.19	13.19	12.70	12.73	12,110	-0.17(-1.30%)
Jul 20, 2006	13.41	13.41	12.84	12.90	14,615	+0.08(+0.64%)
Jul 19, 2006	12.09	13.16	12.09	12.82	59,507	+0.88(+7.34%)
Jul 18, 2006	11.80	12.05	11.62	11.94	14,406	+0.09(+0.73%)
Jul 17, 2006	11.89	12.09	11.74	11.85	31,945	+0.20(+1.68%)
Jul 14, 2006	11.78	12.09	11.49	11.66	16,286	-0.00(-0.04%)
Jul 13, 2006	11.45	11.78	11.29	11.66	7,099	+0.02(+0.21%)
Jul 12, 2006	11.88	11.88	11.44	11.64	11,483	-0.10(-0.82%)
Jul 11, 2006	11.59	11.85	11.59	11.73	16,912	+0.31(+2.68%)
Jul 10, 2006	11.78	11.78	11.43	11.43	22,132	-0.19(-1.61%)
Jul 07, 2006	11.71	11.71	11.61	11.61	2,087	+0.12(+1.04%)
Jul 06, 2006	11.64	11.78	11.48	11.49	7,099	-0.01(-0.13%)
Jul 05, 2006	11.37	11.78	11.37	11.51	10,231	+0.11(+0.97%)
Jul 03, 2006	11.93	11.93	11.29	11.40	17,121	-0.04(-0.38%)
Jun 30, 2006	11.98	12.16	11.44	11.44	29,440	+3.32(+40.81%)
Jun 29, 2006	8.172	8.190	8.110	8.126	5,011	-0.01(-0.16%)
Jun 28, 2006	8.088	8.139	7.759	8.139	6,840	+0.19(+2.37%)
Jun 27, 2006	8.302	8.302	7.909	7.950	36,288	-0.35(-4.23%)
Jun 26, 2006	8.455	8.509	8.302	8.302	9,604	-0.27(-3.09%)
Jun 23, 2006	8.670	8.670	8.567	8.567	1,043	-0.06(-0.70%)
Jun 22, 2006	8.621	8.682	8.493	8.627	6,577	+0.04(+0.48%)
Jun 21, 2006	8.206	8.586	8.206	8.586	4,255	+0.51(+6.33%)
Jun 20, 2006	7.909	8.209	7.909	8.075	4,622	+0.11(+1.36%)
Jun 19, 2006	8.043	8.120	7.966	7.966	3,217	-0.17(-2.12%)
Jun 16, 2006	7.989	8.139	7.989	8.139	3,589	-0.06(-0.78%)
Jun 15, 2006	7.982	8.203	7.982	8.203	6,691	+0.20(+2.56%)
Jun 14, 2006	8.056	8.142	7.998	7.998	7,472	-0.06(-0.79%)
Jun 13, 2006	8.033	8.174	7.998	8.062	11,801	-0.02(-0.28%)
Jun 12, 2006	8.254	8.254	8.084	8.084	4,269	-0.07(-0.82%)
Jun 09, 2006	8.455	8.471	8.084	8.151	11,066	-0.13(-1.52%)
Jun 08, 2006	8.691	8.691	8.110	8.277	17,369	-0.19(-2.25%)
Jun 07, 2006	8.710	8.710	8.468	8.468	6,320	-0.39(-4.43%)
Jun 06, 2006	8.765	8.886	8.583	8.860	3,006	+0.19(+2.21%)
Jun 05, 2006	8.659	8.962	8.659	8.669	3,971	-0.07(-0.84%)
Jun 02, 2006	8.685	8.854	8.685	8.742	3,670	+0.05(+0.55%)
Jun 01, 2006	8.800	8.800	8.634	8.694	5,752	-0.25(-2.75%)
May 31, 2006	8.931	8.940	8.624	8.940	10,663	+0.16(+1.86%)
May 30, 2006	8.736	8.889	8.634	8.777	4,186	+0.16(+1.82%)
May 26, 2006	8.994	8.994	8.586	8.621	8,498	-0.03(-0.30%)
May 25, 2006	8.627	8.656	8.621	8.646	4,825	+0.02(+0.18%)
May 24, 2006	8.809	8.809	8.630	8.630	4,871	-0.07(-0.81%)
May 23, 2006	8.947	9.036	8.637	8.701	6,084	-0.25(-2.75%)
May 22, 2006	9.016	9.016	8.656	8.947	9,861	-0.07(-0.81%)
May 19, 2006	9.183	9.183	8.832	9.020	3,077	+0.00(+0.00%)
May 18, 2006	8.765	9.036	8.765	9.020	3,994	+0.19(+2.21%)
May 17, 2006	9.087	9.087	8.825	8.825	12,408	-0.37(-4.06%)
May 16, 2006	9.234	9.301	9.007	9.199	11,711	+0.19(+2.09%)
May 15, 2006	8.985	9.288	8.985	9.010	5,386	-0.15(-1.60%)
May 12, 2006	9.719	9.719	8.874	9.157	16,227	-0.44(-4.56%)
May 11, 2006	9.662	9.703	9.464	9.595	10,993	-0.09(-0.96%)
May 10, 2006	9.687	10.05	9.508	9.687	30,033	+0.11(+1.13%)
May 09, 2006	9.100	9.579	8.734	9.579	19,081	+0.50(+5.54%)
May 08, 2006	9.077	9.093	8.621	9.076	17,252	+0.14(+1.52%)
May 05, 2006	8.864	9.017	8.656	8.940	14,845	+0.24(+2.75%)
May 04, 2006	8.934	8.934	8.693	8.701	4,215	-0.10(-1.16%)
May 03, 2006	9.100	9.100	8.691	8.803	8,278	-0.24(-2.68%)
May 02, 2006	8.828	9.049	8.784	9.046	10,611	+0.28(+3.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.