York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.19	11.41	11.18	11.41	4,675	+0.20(+1.79%)
Apr 29, 2008	11.46	11.46	11.21	11.21	9,645	-0.10(-0.89%)
Apr 28, 2008	11.49	11.49	11.18	11.31	3,640	-0.22(-1.87%)
Apr 25, 2008	11.39	11.76	11.36	11.52	7,864	+0.35(+3.15%)
Apr 24, 2008	11.58	11.73	11.17	11.17	5,652	-0.27(-2.32%)
Apr 23, 2008	11.60	11.85	11.34	11.44	19,564	-0.06(-0.50%)
Apr 22, 2008	11.34	11.49	11.16	11.49	9,930	+0.26(+2.30%)
Apr 21, 2008	11.49	11.49	11.23	11.24	1,930	-0.17(-1.45%)
Apr 18, 2008	11.26	11.66	11.17	11.40	4,562	+0.21(+1.86%)
Apr 17, 2008	10.83	11.19	10.83	11.19	6,020	+0.47(+4.42%)
Apr 16, 2008	11.26	11.47	10.71	10.72	17,484	-0.25(-2.29%)
Apr 15, 2008	11.62	11.62	10.96	10.97	11,991	-0.38(-3.35%)
Apr 14, 2008	11.07	11.57	11.07	11.35	5,011	+0.12(+1.02%)
Apr 11, 2008	11.47	11.47	11.24	11.24	6,422	-0.28(-2.43%)
Apr 10, 2008	11.35	11.60	11.35	11.52	10,274	+0.21(+1.84%)
Apr 09, 2008	10.87	11.31	10.87	11.31	15,997	+0.37(+3.35%)
Apr 08, 2008	10.96	11.06	10.64	10.94	7,545	-0.14(-1.23%)
Apr 07, 2008	10.68	11.08	10.68	11.08	18,390	+0.23(+2.12%)
Apr 04, 2008	11.21	11.21	10.75	10.85	2,783	+0.01(+0.07%)
Apr 03, 2008	10.88	11.07	10.84	10.84	6,213	-0.19(-1.69%)
Apr 02, 2008	10.83	11.03	10.83	11.03	4,919	+0.09(+0.79%)
Apr 01, 2008	10.96	10.96	10.78	10.94	5,506	+0.16(+1.47%)
Mar 31, 2008	10.86	10.90	10.60	10.78	12,460	-0.06(-0.60%)
Mar 28, 2008	10.83	10.85	10.79	10.85	1,809	+0.01(+0.07%)
Mar 27, 2008	10.88	10.96	10.83	10.84	6,920	+0.11(+1.07%)
Mar 26, 2008	10.85	10.85	10.60	10.73	9,387	-0.22(-2.03%)
Mar 25, 2008	10.78	10.96	10.75	10.95	15,133	+0.18(+1.67%)
Mar 24, 2008	10.95	10.96	10.61	10.77	13,438	-0.06(-0.53%)
Mar 21, 2008	10.78	10.83	10.64	10.83	9,599	+0.00(+0.00%)
Mar 20, 2008	10.78	10.83	10.64	10.83	9,599	-0.04(-0.33%)
Mar 19, 2008	10.64	10.95	10.64	10.86	8,300	+0.03(+0.26%)
Mar 18, 2008	11.08	11.08	10.67	10.83	4,110	+0.06(+0.60%)
Mar 17, 2008	10.52	10.77	10.50	10.77	23,218	+0.03(+0.27%)
Mar 14, 2008	10.64	10.78	10.60	10.74	8,470	-0.04(-0.40%)
Mar 13, 2008	10.74	10.78	10.51	10.78	15,246	+0.01(+0.13%)
Mar 12, 2008	10.65	10.78	10.63	10.77	6,592	-0.03(-0.27%)
Mar 11, 2008	10.68	10.81	10.56	10.80	10,325	+0.09(+0.86%)
Mar 10, 2008	10.66	10.73	10.50	10.71	9,490	-0.06(-0.52%)
Mar 07, 2008	10.71	10.76	10.63	10.76	2,570	+0.03(+0.27%)
Mar 06, 2008	10.85	10.85	10.68	10.73	4,454	-0.09(-0.80%)
Mar 05, 2008	10.52	10.95	10.52	10.82	9,759	+0.17(+1.55%)
Mar 04, 2008	11.00	11.01	10.60	10.65	5,011	-0.24(-2.18%)
Mar 03, 2008	11.03	11.03	10.89	10.89	2,644	-0.17(-1.56%)
Feb 29, 2008	11.14	11.14	11.02	11.06	9,072	-0.19(-1.66%)
Feb 28, 2008	11.06	11.34	11.06	11.25	11,774	+0.14(+1.29%)
Feb 27, 2008	11.13	11.14	11.02	11.11	5,193	+0.13(+1.16%)
Feb 26, 2008	10.92	10.98	10.60	10.98	19,324	+0.12(+1.14%)
Feb 25, 2008	10.86	10.86	10.68	10.86	3,619	-0.01(-0.07%)
Feb 22, 2008	10.70	10.96	10.63	10.86	21,494	+0.17(+1.54%)
Feb 21, 2008	10.64	10.78	10.61	10.70	2,214	-0.05(-0.47%)
Feb 20, 2008	10.68	10.75	10.60	10.75	6,966	+0.13(+1.22%)
Feb 19, 2008	10.69	10.80	10.60	10.62	11,313	-0.11(-1.01%)
Feb 18, 2008	10.98	11.01	10.73	10.73	3,157	+0.00(+0.00%)
Feb 15, 2008	10.98	11.01	10.73	10.73	3,157	-0.24(-2.23%)
Feb 14, 2008	10.82	10.97	10.64	10.97	7,658	+0.07(+0.66%)
Feb 13, 2008	10.77	10.99	10.60	10.90	11,536	+0.04(+0.33%)
Feb 12, 2008	10.69	10.93	10.60	10.86	23,403	+0.00(+0.00%)
Feb 11, 2008	11.03	11.03	10.68	10.86	15,411	-0.06(-0.53%)
Feb 08, 2008	11.08	11.08	10.60	10.92	14,642	-0.16(-1.43%)
Feb 07, 2008	10.64	11.20	10.60	11.08	22,456	+0.34(+3.21%)
Feb 06, 2008	10.86	10.86	10.69	10.73	6,614	-0.26(-2.35%)
Feb 05, 2008	11.04	11.04	10.92	10.99	9,075	-0.01(-0.06%)
Feb 04, 2008	11.17	11.19	10.82	11.00	8,172	-0.20(-1.80%)
Feb 01, 2008	11.14	11.25	11.03	11.20	8,939	+0.12(+1.10%)
Jan 31, 2008	11.11	11.14	10.99	11.08	4,805	+0.09(+0.85%)
Jan 30, 2008	11.14	11.14	10.92	10.98	9,284	-0.15(-1.35%)
Jan 29, 2008	10.99	11.18	10.60	11.14	10,939	+0.12(+1.11%)
Jan 28, 2008	11.05	11.05	10.89	11.01	8,748	-0.01(-0.13%)
Jan 25, 2008	10.96	11.03	10.87	11.03	12,385	+0.04(+0.33%)
Jan 24, 2008	10.96	11.05	10.76	10.99	12,647	+0.11(+0.99%)
Jan 23, 2008	10.93	10.99	10.78	10.88	10,729	-0.09(-0.79%)
Jan 22, 2008	10.99	11.13	10.60	10.97	7,619	-0.27(-2.43%)
Jan 21, 2008	11.11	11.31	11.08	11.24	4,521	+0.00(+0.00%)
Jan 18, 2008	11.11	11.31	11.08	11.24	4,521	-0.23(-2.00%)
Jan 17, 2008	11.67	11.67	10.91	11.47	17,097	-0.03(-0.25%)
Jan 16, 2008	11.54	11.70	10.84	11.50	9,617	+0.20(+1.78%)
Jan 15, 2008	11.57	11.57	10.78	11.30	26,021	-0.01(-0.07%)
Jan 14, 2008	11.01	11.47	10.96	11.31	5,350	+0.10(+0.91%)
Jan 11, 2008	11.19	11.21	11.00	11.21	5,682	-0.17(-1.52%)
Jan 10, 2008	11.23	11.39	11.23	11.38	8,365	+0.35(+3.19%)
Jan 09, 2008	11.14	11.14	11.03	11.03	15,300	-0.21(-1.85%)
Jan 08, 2008	11.15	11.24	11.11	11.24	6,400	+0.21(+1.89%)
Jan 07, 2008	10.33	11.03	10.19	11.03	42,311	-0.23(-2.04%)
Jan 04, 2008	11.07	11.47	10.96	11.26	22,698	+0.18(+1.62%)
Jan 03, 2008	11.21	11.21	11.08	11.08	8,751	-0.27(-2.34%)
Jan 02, 2008	11.37	11.45	11.09	11.34	9,984	+0.21(+1.87%)
Jan 01, 2008	11.70	11.70	11.14	11.14	0	+0.00(+0.00%)
Dec 31, 2007	11.70	11.70	11.14	11.14	18,477	-0.47(-4.03%)
Dec 28, 2007	11.40	11.65	11.39	11.60	12,481	+0.11(+0.94%)
Dec 27, 2007	11.49	11.49	11.10	11.49	9,547	+0.04(+0.38%)
Dec 26, 2007	11.25	11.50	11.24	11.45	6,124	+0.08(+0.69%)
Dec 24, 2007	11.16	11.53	11.14	11.37	4,910	+0.06(+0.51%)
Dec 21, 2007	11.26	11.42	11.14	11.31	16,613	+0.04(+0.32%)
Dec 20, 2007	11.12	11.34	11.10	11.28	4,876	+0.07(+0.67%)
Dec 19, 2007	11.12	11.34	11.12	11.20	974	-0.00(-0.03%)
Dec 18, 2007	11.28	11.42	11.18	11.21	8,999	-0.05(-0.45%)
Dec 17, 2007	11.49	11.49	11.24	11.26	3,918	-0.22(-1.94%)
Dec 14, 2007	11.34	11.48	11.12	11.48	19,600	+0.22(+1.91%)
Dec 13, 2007	11.35	11.35	11.21	11.26	6,774	-0.09(-0.76%)
Dec 12, 2007	11.47	11.49	11.35	11.35	4,579	-0.19(-1.62%)
Dec 11, 2007	11.52	11.64	11.52	11.54	2,884	-0.03(-0.25%)
Dec 10, 2007	11.48	11.61	11.48	11.57	2,366	-0.04(-0.37%)
Dec 07, 2007	11.39	11.61	11.39	11.61	16,957	+0.14(+1.25%)
Dec 06, 2007	11.52	11.52	11.37	11.47	4,803	+0.05(+0.44%)
Dec 05, 2007	11.32	11.54	11.29	11.42	18,156	+0.04(+0.38%)
Dec 04, 2007	11.42	11.42	11.34	11.37	2,616	+0.01(+0.13%)
Dec 03, 2007	11.34	11.44	11.34	11.36	13,353	-0.04(-0.38%)
Nov 30, 2007	11.49	11.72	11.36	11.40	10,196	-0.16(-1.37%)
Nov 29, 2007	11.59	11.84	11.50	11.56	14,999	-0.27(-2.25%)
Nov 28, 2007	11.89	11.96	11.72	11.82	1,971	+0.14(+1.23%)
Nov 27, 2007	11.48	11.68	11.42	11.68	9,462	+0.10(+0.87%)
Nov 26, 2007	11.86	11.88	11.42	11.58	13,065	-0.30(-2.54%)
Nov 23, 2007	11.85	12.03	11.49	11.88	6,403	+0.09(+0.79%)
Nov 21, 2007	11.37	11.85	11.36	11.79	7,029	+0.45(+3.99%)
Nov 20, 2007	11.72	11.85	11.34	11.34	21,046	-0.15(-1.31%)
Nov 19, 2007	11.67	11.67	11.42	11.49	11,379	-0.19(-1.60%)
Nov 16, 2007	11.70	11.71	11.34	11.67	10,353	+0.16(+1.37%)
Nov 15, 2007	11.56	11.63	11.52	11.52	5,033	-0.08(-0.68%)
Nov 14, 2007	11.60	11.70	11.57	11.60	13,386	-0.11(-0.92%)
Nov 13, 2007	11.39	11.70	11.39	11.70	16,984	+0.17(+1.43%)
Nov 12, 2007	11.49	11.91	11.34	11.54	5,158	-0.20(-1.69%)
Nov 09, 2007	11.71	11.79	11.40	11.74	12,840	+0.26(+2.23%)
Nov 08, 2007	11.39	11.49	11.18	11.48	17,100	+0.02(+0.19%)
Nov 07, 2007	11.57	11.70	11.37	11.46	17,367	-0.15(-1.30%)
Nov 06, 2007	11.62	11.72	11.57	11.61	14,984	-0.03(-0.25%)
Nov 05, 2007	11.85	11.85	11.58	11.64	11,859	-0.17(-1.46%)
Nov 02, 2007	12.03	12.03	11.80	11.81	15,993	-0.06(-0.54%)
Nov 01, 2007	12.14	12.14	11.88	11.88	7,133	-0.28(-2.31%)
Oct 31, 2007	12.07	12.21	11.82	12.16	17,522	+0.09(+0.77%)
Oct 30, 2007	11.84	12.07	11.63	12.06	12,005	+0.19(+1.63%)
Oct 29, 2007	11.98	12.13	11.85	11.87	33,298	-0.20(-1.67%)
Oct 26, 2007	11.99	12.07	11.99	12.07	13,009	-0.07(-0.59%)
Oct 25, 2007	12.16	12.16	12.08	12.14	6,765	+0.01(+0.12%)
Oct 24, 2007	12.18	12.18	12.05	12.13	8,351	-0.01(-0.12%)
Oct 23, 2007	12.03	12.17	12.00	12.14	12,026	+0.08(+0.65%)
Oct 22, 2007	12.12	12.14	12.06	12.06	4,454	-0.02(-0.18%)
Oct 19, 2007	12.11	12.18	12.08	12.08	6,797	-0.07(-0.59%)
Oct 18, 2007	12.14	12.24	12.11	12.16	10,796	-0.14(-1.11%)
Oct 17, 2007	12.20	12.37	12.11	12.29	4,874	+0.06(+0.53%)
Oct 16, 2007	12.28	12.37	12.08	12.23	12,441	+0.09(+0.71%)
Oct 15, 2007	12.40	12.40	12.14	12.14	10,222	-0.16(-1.29%)
Oct 12, 2007	12.41	12.41	12.06	12.30	11,707	+0.01(+0.06%)
Oct 11, 2007	12.23	12.41	12.00	12.29	31,444	-0.11(-0.87%)
Oct 10, 2007	12.39	12.41	12.18	12.40	12,799	+0.19(+1.59%)
Oct 09, 2007	12.26	12.36	12.16	12.21	8,560	-0.01(-0.07%)
Oct 08, 2007	12.13	12.29	12.13	12.21	2,853	-0.06(-0.46%)
Oct 05, 2007	12.26	12.27	12.12	12.27	3,131	-0.00(-0.00%)
Oct 04, 2007	12.42	12.43	12.05	12.27	11,977	-0.15(-1.21%)
Oct 03, 2007	12.36	12.42	12.21	12.42	8,124	+0.15(+1.23%)
Oct 02, 2007	12.26	12.38	12.13	12.27	12,707	-0.14(-1.10%)
Oct 01, 2007	12.01	12.41	11.98	12.41	27,206	+0.31(+2.55%)
Sep 28, 2007	12.12	12.14	12.03	12.10	17,117	-0.18(-1.46%)
Sep 27, 2007	12.05	12.28	12.05	12.28	10,512	+0.19(+1.60%)
Sep 26, 2007	12.00	12.28	12.00	12.08	6,815	-0.14(-1.12%)
Sep 25, 2007	12.35	12.35	12.18	12.22	7,085	+0.02(+0.19%)
Sep 24, 2007	12.21	12.23	12.14	12.20	3,960	-0.08(-0.66%)
Sep 21, 2007	12.03	12.28	12.03	12.28	11,362	+0.12(+1.00%)
Sep 20, 2007	12.09	12.16	12.05	12.16	14,707	-0.06(-0.47%)
Sep 19, 2007	12.06	12.36	12.00	12.21	22,988	+0.07(+0.59%)
Sep 18, 2007	12.16	12.35	12.05	12.14	10,921	-0.01(-0.12%)
Sep 17, 2007	12.21	12.23	12.16	12.16	6,881	-0.06(-0.47%)
Sep 14, 2007	12.18	12.25	12.18	12.21	9,832	-0.06(-0.50%)
Sep 13, 2007	12.47	12.47	12.21	12.27	7,474	-0.12(-1.01%)
Sep 12, 2007	12.43	12.45	12.31	12.40	8,492	+0.02(+0.17%)
Sep 11, 2007	12.18	12.45	12.18	12.38	64,751	+0.14(+1.17%)
Sep 10, 2007	12.29	12.32	12.18	12.23	10,370	+0.04(+0.29%)
Sep 07, 2007	12.31	12.31	12.18	12.20	4,760	-0.03(-0.23%)
Sep 06, 2007	12.25	12.31	12.18	12.23	12,966	-0.10(-0.82%)
Sep 05, 2007	12.49	12.50	12.27	12.33	10,154	-0.06(-0.52%)
Sep 04, 2007	12.49	12.54	12.38	12.39	4,734	+0.01(+0.12%)
Aug 31, 2007	12.50	12.50	12.30	12.38	17,291	+0.02(+0.17%)
Aug 30, 2007	12.36	12.43	12.36	12.36	2,087	-0.07(-0.58%)
Aug 29, 2007	12.59	12.59	12.21	12.43	98,789	-0.15(-1.20%)
Aug 28, 2007	12.15	12.62	12.15	12.58	21,744	+0.29(+2.40%)
Aug 27, 2007	12.36	12.38	12.26	12.28	2,783	-0.27(-2.12%)
Aug 24, 2007	12.36	12.65	12.36	12.55	6,577	+0.17(+1.39%)
Aug 23, 2007	12.76	12.76	12.14	12.38	16,649	-0.24(-1.93%)
Aug 22, 2007	12.59	12.64	12.24	12.62	7,721	+0.04(+0.29%)
Aug 21, 2007	12.46	12.72	12.40	12.59	12,619	+0.37(+3.00%)
Aug 20, 2007	12.41	12.41	12.21	12.22	3,479	-0.03(-0.24%)
Aug 17, 2007	12.46	12.78	12.01	12.25	21,262	-0.22(-1.73%)
Aug 16, 2007	12.70	12.77	12.28	12.46	10,482	-0.24(-1.87%)
Aug 15, 2007	12.39	12.79	12.36	12.70	4,097	-0.14(-1.12%)
Aug 14, 2007	12.64	12.85	12.34	12.85	7,530	+0.07(+0.56%)
Aug 13, 2007	12.84	12.98	12.32	12.77	21,848	+0.19(+1.54%)
Aug 10, 2007	13.22	13.22	12.58	12.58	10,041	-0.47(-3.63%)
Aug 09, 2007	12.28	13.20	12.28	13.05	17,550	+0.19(+1.51%)
Aug 08, 2007	12.60	12.90	12.52	12.86	20,194	+0.12(+0.96%)
Aug 07, 2007	12.44	12.74	12.19	12.74	11,579	+0.44(+3.56%)
Aug 06, 2007	12.56	12.56	12.05	12.30	12,484	-0.20(-1.61%)
Aug 03, 2007	12.30	12.50	12.21	12.50	11,474	+0.01(+0.06%)
Aug 02, 2007	12.44	12.64	12.44	12.49	3,190	-0.09(-0.69%)
Aug 01, 2007	12.62	12.64	12.53	12.58	3,062	-0.09(-0.74%)
Jul 31, 2007	12.33	12.69	12.33	12.67	11,893	+0.11(+0.86%)
Jul 30, 2007	12.59	12.59	12.32	12.56	17,771	+0.28(+2.28%)
Jul 27, 2007	12.39	12.55	12.28	12.28	7,984	-0.19(-1.50%)
Jul 26, 2007	12.66	12.66	12.42	12.47	6,618	-0.10(-0.80%)
Jul 25, 2007	12.51	12.62	12.51	12.57	6,241	-0.01(-0.11%)
Jul 24, 2007	12.67	12.72	12.57	12.59	5,013	+0.01(+0.06%)
Jul 23, 2007	12.85	12.85	12.52	12.58	21,931	-0.13(-1.02%)
Jul 20, 2007	12.52	12.75	12.52	12.71	3,827	-0.01(-0.11%)
Jul 19, 2007	12.66	12.79	12.57	12.72	17,970	-0.01(-0.06%)
Jul 18, 2007	12.58	12.73	12.45	12.73	25,400	+0.11(+0.85%)
Jul 17, 2007	12.86	12.86	12.52	12.62	18,684	-0.18(-1.40%)
Jul 16, 2007	12.86	12.86	12.61	12.80	5,045	-0.04(-0.28%)
Jul 13, 2007	12.74	12.84	12.46	12.84	11,077	+0.01(+0.06%)
Jul 12, 2007	12.93	12.93	12.75	12.83	15,647	-0.06(-0.45%)
Jul 11, 2007	12.81	12.92	12.81	12.89	8,088	+0.24(+1.87%)
Jul 10, 2007	12.65	12.82	12.57	12.65	6,024	-0.14(-1.12%)
Jul 09, 2007	12.89	12.89	12.74	12.79	4,999	+0.00(+0.00%)
Jul 06, 2007	12.93	12.93	12.79	12.79	7,667	-0.13(-1.00%)
Jul 05, 2007	12.93	12.93	12.84	12.92	7,699	+0.05(+0.39%)
Jul 03, 2007	12.93	12.93	12.87	12.87	3,406	-0.06(-0.44%)
Jul 02, 2007	12.88	12.93	12.68	12.93	11,802	+0.18(+1.41%)
Jun 29, 2007	12.68	12.75	12.41	12.75	18,765	+0.10(+0.79%)
Jun 28, 2007	12.68	12.68	12.41	12.65	8,978	-0.03(-0.23%)
Jun 27, 2007	12.57	12.75	12.57	12.68	6,344	+0.11(+0.86%)
Jun 26, 2007	12.57	12.73	12.39	12.57	10,594	+0.17(+1.33%)
Jun 25, 2007	12.68	12.68	12.41	12.41	8,563	-0.09(-0.75%)
Jun 22, 2007	12.59	12.59	12.43	12.50	1,120	-0.17(-1.30%)
Jun 21, 2007	12.60	12.67	12.32	12.67	8,144	-0.11(-0.84%)
Jun 20, 2007	12.82	12.94	12.64	12.77	10,022	-0.16(-1.22%)
Jun 19, 2007	12.63	13.14	12.63	12.93	6,124	+0.17(+1.35%)
Jun 18, 2007	13.23	13.23	12.72	12.76	13,223	-0.27(-2.09%)
Jun 15, 2007	12.57	13.06	12.57	13.03	11,553	+0.32(+2.49%)
Jun 14, 2007	12.78	12.78	12.58	12.72	7,099	+0.03(+0.23%)
Jun 13, 2007	12.96	12.96	12.69	12.69	6,542	-0.14(-1.12%)
Jun 12, 2007	12.75	12.90	12.56	12.83	14,894	+0.02(+0.16%)
Jun 11, 2007	12.92	12.96	12.78	12.81	11,989	-0.23(-1.75%)
Jun 08, 2007	13.07	13.13	12.93	13.04	13,214	-0.01(-0.06%)
Jun 07, 2007	13.07	13.27	13.05	13.05	20,634	-0.11(-0.82%)
Jun 06, 2007	13.20	13.25	13.02	13.15	15,015	+0.06(+0.49%)
Jun 05, 2007	13.24	13.24	12.97	13.09	5,315	-0.04(-0.27%)
Jun 04, 2007	12.92	13.13	12.92	13.13	13,616	+0.02(+0.16%)
Jun 01, 2007	13.15	13.18	12.98	13.10	9,256	-0.06(-0.44%)
May 31, 2007	12.60	13.16	12.58	13.16	20,569	+0.48(+3.80%)
May 30, 2007	12.96	13.02	12.59	12.68	13,901	-0.16(-1.23%)
May 29, 2007	13.08	13.22	12.73	12.84	26,735	-0.42(-3.15%)
May 25, 2007	13.15	13.30	13.12	13.25	12,449	+0.11(+0.82%)
May 24, 2007	13.04	13.29	13.04	13.15	13,521	+0.03(+0.22%)
May 23, 2007	13.00	13.30	12.94	13.12	77,650	-0.06(-0.49%)
May 22, 2007	12.75	13.33	12.75	13.18	28,375	+0.25(+1.94%)
May 21, 2007	12.79	12.93	12.72	12.93	14,163	+0.06(+0.50%)
May 18, 2007	12.90	12.90	12.77	12.87	7,882	+0.03(+0.22%)
May 17, 2007	12.72	12.89	12.72	12.84	3,055	+0.00(+0.00%)
May 16, 2007	12.72	12.90	12.64	12.84	26,536	+0.20(+1.59%)
May 15, 2007	12.82	12.82	12.57	12.64	10,747	-0.09(-0.73%)
May 14, 2007	12.82	12.90	12.61	12.73	17,600	-0.01(-0.11%)
May 11, 2007	12.82	12.82	12.74	12.74	9,195	+0.01(+0.06%)
May 10, 2007	12.90	12.90	12.59	12.74	7,235	-0.09(-0.73%)
May 09, 2007	12.90	12.90	12.75	12.83	8,197	-0.01(-0.06%)
May 08, 2007	12.72	12.90	12.56	12.84	14,269	+0.00(+0.00%)
May 07, 2007	12.85	12.89	12.57	12.84	7,071	+0.18(+1.42%)
May 04, 2007	12.90	12.90	12.47	12.66	10,098	-0.23(-1.78%)
May 03, 2007	12.86	12.90	12.78	12.89	17,060	+0.20(+1.59%)
May 02, 2007	12.67	12.84	12.65	12.69	6,187	-0.07(-0.56%)

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.