Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.38	15.44	15.26	15.40	165,593	+0.01(+0.08%)
Nov 29, 2006	15.32	15.51	15.27	15.39	171,055	+0.19(+1.22%)
Nov 28, 2006	15.11	15.26	15.02	15.20	109,875	+0.08(+0.55%)
Nov 27, 2006	15.43	15.49	15.06	15.12	214,600	-0.37(-2.40%)
Nov 24, 2006	15.41	15.60	15.28	15.49	80,533	-0.01(-0.04%)
Nov 22, 2006	15.70	15.70	15.45	15.50	74,446	-0.16(-1.02%)
Nov 21, 2006	15.70	15.70	15.59	15.66	85,996	-0.04(-0.24%)
Nov 20, 2006	15.67	15.76	15.56	15.70	127,199	+0.01(+0.04%)
Nov 17, 2006	15.70	15.74	15.55	15.69	88,649	-0.01(-0.04%)
Nov 16, 2006	15.68	15.72	15.58	15.70	145,459	+0.13(+0.86%)
Nov 15, 2006	15.53	15.70	15.44	15.56	202,114	+0.00(+0.00%)
Nov 14, 2006	15.33	15.57	15.18	15.56	133,910	+0.23(+1.50%)
Nov 13, 2006	15.30	15.38	15.26	15.33	127,667	+0.04(+0.25%)
Nov 10, 2006	15.12	15.30	15.10	15.29	93,643	+0.15(+0.97%)
Nov 09, 2006	15.30	15.33	15.04	15.15	122,673	-0.14(-0.92%)
Nov 08, 2006	15.16	15.40	15.15	15.29	105,973	+0.04(+0.25%)
Nov 07, 2006	15.28	15.53	15.22	15.25	108,782	-0.05(-0.34%)
Nov 06, 2006	15.33	15.38	15.25	15.30	161,691	+0.07(+0.46%)
Nov 03, 2006	15.30	15.43	15.10	15.23	210,854	+0.01(+0.04%)
Nov 02, 2006	15.17	15.37	15.15	15.22	208,044	-0.04(-0.29%)
Nov 01, 2006	15.88	15.88	15.24	15.27	356,314	-0.65(-4.10%)
Oct 31, 2006	15.59	16.09	15.47	15.92	718,558	+0.30(+1.93%)
Oct 30, 2006	14.93	15.66	14.86	15.62	552,653	+0.68(+4.54%)
Oct 27, 2006	14.99	15.04	14.80	14.94	110,811	-0.12(-0.77%)
Oct 26, 2006	15.03	15.06	14.83	15.06	140,309	+0.13(+0.90%)
Oct 25, 2006	14.79	14.94	14.72	14.92	259,392	+0.01(+0.09%)
Oct 24, 2006	14.80	14.93	14.35	14.91	686,095	+0.25(+1.70%)
Oct 23, 2006	14.78	14.83	14.60	14.66	305,434	-0.17(-1.12%)
Oct 20, 2006	15.05	15.05	14.79	14.83	95,516	-0.17(-1.11%)
Oct 19, 2006	14.92	14.99	14.87	14.99	133,754	+0.08(+0.52%)
Oct 18, 2006	14.97	15.03	14.86	14.92	112,372	+0.05(+0.34%)
Oct 17, 2006	14.94	14.94	14.63	14.86	101,603	-0.12(-0.77%)
Oct 16, 2006	14.89	14.98	14.80	14.98	118,771	+0.10(+0.65%)
Oct 13, 2006	14.89	14.90	14.79	14.88	86,152	+0.02(+0.13%)
Oct 12, 2006	14.72	14.87	14.64	14.86	127,667	+0.22(+1.53%)
Oct 11, 2006	14.69	14.70	14.47	14.64	166,373	-0.04(-0.31%)
Oct 10, 2006	14.76	14.84	14.59	14.69	129,696	-0.06(-0.43%)
Oct 09, 2006	14.65	14.75	14.44	14.75	121,892	+0.07(+0.48%)
Oct 06, 2006	14.62	14.72	14.40	14.68	160,286	+0.06(+0.44%)
Oct 05, 2006	14.51	14.65	14.47	14.62	140,309	+0.16(+1.11%)
Oct 04, 2006	14.15	14.48	14.11	14.45	187,911	+0.28(+1.99%)
Oct 03, 2006	14.06	14.31	13.96	14.17	131,725	+0.10(+0.68%)
Oct 02, 2006	14.22	14.22	14.02	14.08	153,419	-0.12(-0.86%)
Sep 29, 2006	14.58	14.58	14.20	14.20	141,089	-0.37(-2.55%)
Sep 28, 2006	14.60	14.63	14.41	14.57	108,002	+0.01(+0.04%)
Sep 27, 2006	14.38	14.58	14.38	14.56	141,089	+0.15(+1.02%)
Sep 26, 2006	14.42	14.56	14.36	14.42	111,748	+0.00(+0.00%)
Sep 25, 2006	14.15	14.47	14.00	14.42	162,315	+0.31(+2.18%)
Sep 22, 2006	14.22	14.22	13.95	14.11	129,540	-0.16(-1.12%)
Sep 21, 2006	14.33	14.49	14.22	14.27	191,813	-0.04(-0.31%)
Sep 20, 2006	14.22	14.38	14.18	14.31	162,315	+0.18(+1.27%)
Sep 19, 2006	14.17	14.17	13.78	14.13	165,281	-0.04(-0.27%)
Sep 18, 2006	14.14	14.19	13.95	14.17	204,299	+0.14(+1.00%)
Sep 15, 2006	14.17	14.22	13.95	14.03	422,801	-0.03(-0.23%)
Sep 14, 2006	14.23	14.33	14.00	14.06	207,732	-0.19(-1.35%)
Sep 13, 2006	14.27	14.33	14.15	14.26	187,131	-0.08(-0.54%)
Sep 12, 2006	13.92	14.35	13.92	14.33	115,805	+0.39(+2.80%)
Sep 11, 2006	13.85	13.97	13.80	13.94	73,666	+0.01(+0.05%)
Sep 08, 2006	14.01	14.07	13.88	13.94	81,313	-0.01(-0.09%)
Sep 07, 2006	13.94	14.17	13.92	13.95	133,286	-0.04(-0.32%)
Sep 06, 2006	14.18	14.23	13.97	13.99	109,250	-0.25(-1.75%)
Sep 05, 2006	13.94	14.26	13.94	14.24	151,858	+0.30(+2.16%)
Sep 01, 2006	14.04	14.12	13.94	13.94	92,395	-0.07(-0.50%)
Aug 31, 2006	14.16	14.19	14.01	14.01	106,753	-0.06(-0.41%)
Aug 30, 2006	14.02	14.14	13.99	14.07	127,667	+0.05(+0.37%)
Aug 29, 2006	13.93	14.03	13.71	14.02	145,615	+0.15(+1.06%)
Aug 28, 2006	13.83	13.94	13.79	13.87	73,666	+0.02(+0.14%)
Aug 25, 2006	13.87	13.93	13.76	13.85	41,359	-0.03(-0.18%)
Aug 24, 2006	13.90	13.97	13.70	13.88	108,782	+0.03(+0.18%)
Aug 23, 2006	14.05	14.30	13.74	13.85	90,834	-0.20(-1.41%)
Aug 22, 2006	14.04	14.10	13.96	14.05	118,927	+0.05(+0.37%)
Aug 21, 2006	14.17	14.17	13.97	14.00	78,660	-0.20(-1.40%)
Aug 18, 2006	14.25	14.27	14.03	14.20	90,522	+0.01(+0.09%)
Aug 17, 2006	14.06	14.24	14.06	14.19	112,060	+0.04(+0.32%)
Aug 16, 2006	14.10	14.19	14.04	14.14	116,742	+0.04(+0.32%)
Aug 15, 2006	13.87	14.10	13.87	14.10	118,303	+0.38(+2.80%)
Aug 14, 2006	13.84	13.98	13.71	13.71	140,777	-0.01(-0.05%)
Aug 11, 2006	13.78	13.78	13.53	13.72	90,834	-0.06(-0.42%)
Aug 10, 2006	13.49	13.90	13.46	13.78	148,269	+0.19(+1.41%)
Aug 09, 2006	13.78	13.92	13.54	13.58	157,009	-0.07(-0.52%)
Aug 08, 2006	14.03	14.10	13.63	13.65	188,848	-0.29(-2.07%)
Aug 07, 2006	13.83	13.97	13.76	13.94	79,909	+0.08(+0.55%)
Aug 04, 2006	14.06	14.19	13.73	13.87	226,773	-0.06(-0.41%)
Aug 03, 2006	13.58	13.95	13.56	13.92	153,575	+0.22(+1.59%)
Aug 02, 2006	13.63	13.78	13.63	13.71	149,205	+0.11(+0.80%)
Aug 01, 2006	13.46	13.69	13.30	13.60	163,876	+0.04(+0.28%)
Jul 31, 2006	13.81	13.81	13.46	13.56	169,182	-0.33(-2.35%)
Jul 28, 2006	13.52	13.90	13.48	13.88	160,911	+0.46(+3.44%)
Jul 27, 2006	13.71	13.77	13.41	13.42	134,690	-0.24(-1.74%)
Jul 26, 2006	13.54	13.76	13.40	13.66	191,189	+0.04(+0.33%)
Jul 25, 2006	13.49	13.69	13.44	13.62	267,664	+0.15(+1.14%)
Jul 24, 2006	13.03	13.46	13.10	13.46	216,941	+0.43(+3.29%)
Jul 21, 2006	13.01	13.17	12.81	13.03	251,121	-0.10(-0.73%)
Jul 20, 2006	13.33	13.36	12.94	13.13	232,548	-0.12(-0.87%)
Jul 19, 2006	12.92	13.26	12.92	13.24	147,644	+0.33(+2.53%)
Jul 18, 2006	12.69	12.94	12.61	12.92	170,275	+0.26(+2.02%)
Jul 17, 2006	12.62	12.80	12.58	12.66	137,031	+0.02(+0.15%)
Jul 14, 2006	12.56	12.72	12.46	12.64	185,882	+0.04(+0.30%)
Jul 13, 2006	12.69	12.80	12.53	12.60	167,153	-0.15(-1.21%)
Jul 12, 2006	13.16	13.16	12.73	12.76	131,257	-0.42(-3.16%)
Jul 11, 2006	13.07	13.19	12.83	13.17	218,189	+0.09(+0.69%)
Jul 10, 2006	12.97	13.13	12.96	13.08	133,442	+0.15(+1.19%)
Jul 07, 2006	13.12	13.24	12.90	12.93	151,234	-0.26(-1.94%)
Jul 06, 2006	13.07	13.19	12.95	13.19	192,125	+0.16(+1.23%)
Jul 05, 2006	12.94	13.08	12.90	13.03	205,391	+0.01(+0.05%)
Jul 03, 2006	13.05	13.05	12.87	13.02	129,852	+0.10(+0.74%)
Jun 30, 2006	13.35	13.52	12.78	12.92	628,036	-0.33(-2.51%)
Jun 29, 2006	12.64	13.31	12.64	13.26	390,025	+0.66(+5.24%)
Jun 28, 2006	12.50	12.62	12.33	12.60	196,027	+0.12(+0.98%)
Jun 27, 2006	12.34	12.58	12.29	12.47	570,914	+0.16(+1.30%)
Jun 26, 2006	12.24	12.33	12.14	12.31	309,648	+0.15(+1.21%)
Jun 23, 2006	12.22	12.24	12.07	12.17	404,072	-0.09(-0.73%)
Jun 22, 2006	12.24	12.26	12.09	12.26	218,501	+0.01(+0.05%)
Jun 21, 2006	12.08	12.38	12.08	12.25	218,189	+0.14(+1.16%)
Jun 20, 2006	12.15	12.26	12.09	12.11	195,871	-0.08(-0.68%)
Jun 19, 2006	12.43	12.43	12.11	12.19	239,571	-0.22(-1.76%)
Jun 16, 2006	12.64	12.65	12.35	12.41	679,228	-0.26(-2.02%)
Jun 15, 2006	12.34	12.71	12.30	12.67	220,999	+0.38(+3.13%)
Jun 14, 2006	12.40	12.48	12.14	12.28	202,270	-0.16(-1.29%)
Jun 13, 2006	12.40	12.66	12.37	12.44	279,838	-0.08(-0.67%)
Jun 12, 2006	12.69	12.72	12.44	12.53	183,229	-0.17(-1.36%)
Jun 09, 2006	12.81	12.90	12.68	12.70	197,119	-0.10(-0.75%)
Jun 08, 2006	12.47	12.81	12.37	12.80	263,138	+0.32(+2.57%)
Jun 07, 2006	12.39	12.69	12.32	12.47	176,050	+0.10(+0.78%)
Jun 06, 2006	12.40	12.40	12.17	12.38	183,541	+0.00(+0.00%)
Jun 05, 2006	12.65	12.70	12.35	12.38	288,266	-0.34(-2.67%)
Jun 02, 2006	12.80	12.80	12.59	12.72	174,489	+0.01(+0.05%)
Jun 01, 2006	12.44	12.71	12.37	12.71	233,796	+0.29(+2.32%)
May 31, 2006	12.24	12.45	12.18	12.42	327,752	+0.25(+2.05%)
May 30, 2006	12.47	12.53	12.17	12.17	209,917	-0.33(-2.66%)
May 26, 2006	12.64	12.72	12.49	12.51	141,089	-0.05(-0.41%)
May 25, 2006	12.48	12.71	12.41	12.56	226,617	+0.16(+1.29%)
May 24, 2006	12.11	12.44	12.01	12.40	242,068	+0.22(+1.84%)
May 23, 2006	12.40	12.44	12.16	12.17	375,354	-0.13(-1.04%)
May 22, 2006	12.22	12.43	12.11	12.30	303,405	+0.00(+0.00%)
May 19, 2006	12.21	12.37	12.05	12.30	206,016	+0.02(+0.16%)
May 18, 2006	12.38	12.46	12.25	12.28	208,825	-0.10(-0.78%)
May 17, 2006	12.54	12.58	12.33	12.38	186,663	-0.32(-2.52%)
May 16, 2006	12.75	12.78	12.58	12.70	110,811	-0.07(-0.55%)
May 15, 2006	12.56	12.84	12.52	12.77	251,121	+0.19(+1.53%)
May 12, 2006	12.40	12.81	12.40	12.58	233,953	-0.14(-1.11%)
May 11, 2006	13.03	13.03	12.72	12.72	277,341	-0.32(-2.46%)
May 10, 2006	13.22	13.30	12.91	13.04	225,993	-0.17(-1.31%)
May 09, 2006	13.22	13.30	13.21	13.21	169,651	-0.01(-0.05%)
May 08, 2006	13.20	13.34	13.17	13.22	166,529	-0.02(-0.15%)
May 05, 2006	13.14	13.33	13.10	13.24	218,033	+0.26(+1.97%)
May 04, 2006	13.01	13.10	12.94	12.98	153,263	+0.01(+0.05%)
May 03, 2006	12.94	13.06	12.83	12.97	201,021	+0.00(+0.00%)
May 02, 2006	12.96	13.01	12.86	12.97	215,848	+0.02(+0.15%)
May 01, 2006	13.14	13.19	12.82	12.96	252,213	-0.20(-1.51%)
Apr 28, 2006	12.81	13.15	12.78	13.15	198,836	+0.28(+2.14%)
Apr 27, 2006	12.90	13.18	12.78	12.88	284,208	-0.10(-0.74%)
Apr 26, 2006	13.01	13.16	12.90	12.97	303,093	-0.03(-0.25%)
Apr 25, 2006	12.92	13.15	12.92	13.01	247,999	-0.04(-0.29%)
Apr 24, 2006	13.24	13.24	12.94	13.05	190,252	-0.19(-1.45%)
Apr 21, 2006	13.78	13.80	13.05	13.24	275,000	+0.03(+0.19%)
Apr 20, 2006	13.45	13.46	13.12	13.21	105,973	-0.22(-1.67%)
Apr 19, 2006	13.47	13.51	13.31	13.44	194,466	+0.01(+0.10%)
Apr 18, 2006	13.10	13.46	13.12	13.42	245,190	+0.32(+2.44%)
Apr 17, 2006	13.24	13.28	12.96	13.10	159,038	-0.11(-0.82%)
Apr 13, 2006	13.17	13.22	13.04	13.21	134,690	+0.04(+0.34%)
Apr 12, 2006	13.13	13.19	12.90	13.17	170,431	+0.04(+0.29%)
Apr 11, 2006	13.51	13.51	12.98	13.13	374,886	-0.37(-2.71%)
Apr 10, 2006	13.44	13.65	13.33	13.49	544,693	-0.42(-3.04%)
Apr 07, 2006	14.16	14.21	13.88	13.92	219,906	-0.18(-1.27%)
Apr 06, 2006	14.08	14.13	14.00	14.10	248,311	-0.01(-0.09%)
Apr 05, 2006	14.19	14.19	14.03	14.11	151,390	-0.04(-0.27%)
Apr 04, 2006	14.12	14.22	14.06	14.15	134,378	-0.01(-0.09%)
Apr 03, 2006	14.34	14.34	14.05	14.16	169,963	-0.15(-1.03%)
Mar 31, 2006	14.12	14.31	14.04	14.31	270,318	+0.15(+1.04%)
Mar 30, 2006	14.21	14.22	14.02	14.16	303,249	-0.02(-0.14%)
Mar 29, 2006	13.99	14.26	13.99	14.18	314,018	+0.17(+1.19%)
Mar 28, 2006	14.24	14.35	13.95	14.01	191,033	-0.24(-1.71%)
Mar 27, 2006	14.17	14.38	14.13	14.26	157,477	+0.04(+0.32%)
Mar 24, 2006	14.10	14.24	14.02	14.21	122,204	+0.12(+0.82%)
Mar 23, 2006	14.09	14.11	13.92	14.10	108,002	+0.03(+0.23%)
Mar 22, 2006	13.85	14.08	13.76	14.06	126,731	+0.22(+1.62%)
Mar 21, 2006	14.06	14.11	13.78	13.84	191,033	-0.22(-1.55%)
Mar 20, 2006	14.04	14.06	13.83	14.06	142,338	+0.01(+0.09%)
Mar 17, 2006	14.02	14.06	13.90	14.04	393,615	+0.10(+0.69%)
Mar 16, 2006	14.02	14.11	13.90	13.95	173,708	+0.01(+0.05%)
Mar 15, 2006	13.98	13.98	13.74	13.94	148,737	-0.02(-0.14%)
Mar 14, 2006	13.71	13.98	13.61	13.96	169,026	+0.20(+1.44%)
Mar 13, 2006	13.72	13.89	13.67	13.76	218,189	+0.04(+0.33%)
Mar 10, 2006	13.58	13.75	13.54	13.72	146,708	+0.17(+1.28%)
Mar 09, 2006	13.81	13.85	13.53	13.54	145,615	-0.28(-1.99%)
Mar 08, 2006	13.73	13.90	13.62	13.82	111,279	+0.09(+0.65%)
Mar 07, 2006	13.60	13.92	13.50	13.73	303,561	+0.08(+0.56%)
Mar 06, 2006	13.22	13.92	13.22	13.65	130,945	-0.18(-1.30%)
Mar 03, 2006	13.95	14.04	13.83	13.83	121,112	-0.22(-1.55%)
Mar 02, 2006	14.14	14.15	13.86	14.05	118,303	-0.04(-0.32%)
Mar 01, 2006	13.90	14.13	13.87	14.10	149,049	+0.21(+1.52%)
Feb 28, 2006	14.24	14.17	13.86	13.88	147,800	-0.35(-2.48%)
Feb 27, 2006	14.06	14.26	14.03	14.24	125,170	+0.17(+1.18%)
Feb 24, 2006	14.00	14.10	13.93	14.07	141,089	+0.03(+0.23%)
Feb 23, 2006	14.10	14.15	14.01	14.04	108,314	-0.10(-0.68%)
Feb 22, 2006	13.99	14.24	13.94	14.13	166,997	+0.19(+1.38%)
Feb 21, 2006	14.15	14.15	13.86	13.94	239,103	-0.22(-1.54%)
Feb 17, 2006	14.31	14.31	13.67	14.16	69,764	-0.12(-0.81%)
Feb 16, 2006	14.35	14.36	14.21	14.28	132,505	-0.06(-0.45%)
Feb 15, 2006	14.26	14.35	14.10	14.34	168,558	+0.10(+0.72%)
Feb 14, 2006	13.98	14.29	13.95	14.24	182,292	+0.26(+1.83%)
Feb 13, 2006	14.14	14.20	13.88	13.98	160,911	-0.16(-1.13%)
Feb 10, 2006	14.01	14.20	13.94	14.14	168,402	+0.09(+0.64%)
Feb 09, 2006	14.10	14.23	14.03	14.05	252,681	+0.00(+0.00%)
Feb 08, 2006	13.55	14.10	13.55	14.05	327,440	+0.24(+1.76%)
Feb 07, 2006	14.16	14.19	13.80	13.81	271,722	-0.32(-2.27%)
Feb 06, 2006	14.13	14.15	13.99	14.13	243,941	+0.00(+0.00%)
Feb 03, 2006	14.35	14.35	14.12	14.13	271,878	-0.23(-1.61%)
Feb 02, 2006	14.63	14.66	14.29	14.36	484,137	-0.38(-2.57%)
Feb 01, 2006	14.90	14.90	14.72	14.74	258,768	-0.17(-1.12%)
Jan 31, 2006	14.77	14.95	14.73	14.90	297,474	+0.10(+0.69%)
Jan 30, 2006	14.67	14.83	14.63	14.80	315,735	+0.16(+1.09%)
Jan 27, 2006	14.67	14.82	14.60	14.64	452,298	-0.03(-0.22%)
Jan 26, 2006	14.61	14.74	14.56	14.67	297,630	+0.16(+1.10%)
Jan 25, 2006	14.54	14.73	14.20	14.51	363,805	-0.21(-1.39%)
Jan 24, 2006	15.06	15.10	14.62	14.72	956,725	-0.56(-3.69%)
Jan 23, 2006	15.33	15.45	15.27	15.28	239,259	-0.06(-0.38%)
Jan 20, 2006	15.54	15.58	15.24	15.34	227,085	-0.12(-0.79%)
Jan 19, 2006	15.26	15.49	15.13	15.46	168,402	+0.25(+1.64%)
Jan 18, 2006	14.97	15.21	14.89	15.21	216,472	+0.18(+1.19%)
Jan 17, 2006	15.06	15.06	14.89	15.03	159,506	-0.03(-0.21%)
Jan 13, 2006	14.89	15.07	14.89	15.06	154,980	+0.21(+1.42%)
Jan 12, 2006	14.90	15.04	14.79	14.85	119,083	-0.12(-0.81%)
Jan 11, 2006	14.93	15.02	14.82	14.97	201,333	+0.13(+0.86%)
Jan 10, 2006	14.72	14.94	14.62	14.85	168,714	+0.09(+0.61%)
Jan 09, 2006	14.74	14.83	14.67	14.76	79,753	+0.02(+0.13%)
Jan 06, 2006	14.70	14.74	14.58	14.74	118,147	+0.06(+0.44%)
Jan 05, 2006	14.67	14.74	14.53	14.67	144,835	+0.01(+0.04%)
Jan 04, 2006	14.62	14.74	14.62	14.67	171,992	+0.03(+0.22%)
Jan 03, 2006	14.54	14.69	14.10	14.63	201,489	+0.19(+1.29%)
Dec 30, 2005	14.54	14.58	14.44	14.45	188,535	-0.19(-1.31%)
Dec 29, 2005	14.58	14.69	14.50	14.64	148,737	+0.10(+0.71%)
Dec 28, 2005	14.64	14.72	14.49	14.54	83,498	-0.03(-0.18%)
Dec 27, 2005	14.80	14.90	14.54	14.56	112,996	-0.18(-1.22%)
Dec 23, 2005	14.75	14.86	14.70	14.74	94,267	+0.01(+0.04%)
Dec 22, 2005	14.80	14.88	14.57	14.74	130,632	-0.03(-0.17%)
Dec 21, 2005	14.63	14.79	14.59	14.76	127,511	+0.19(+1.32%)
Dec 20, 2005	14.51	14.75	14.47	14.57	103,788	-0.03(-0.18%)
Dec 19, 2005	14.41	14.82	14.41	14.60	112,528	-0.24(-1.60%)
Dec 16, 2005	15.06	15.06	14.83	14.83	420,616	-0.22(-1.45%)
Dec 15, 2005	15.51	15.51	14.90	15.05	114,869	-0.38(-2.45%)
Dec 14, 2005	15.22	15.45	15.20	15.43	155,136	+0.20(+1.30%)
Dec 13, 2005	15.22	15.31	15.04	15.23	82,094	-0.08(-0.50%)
Dec 12, 2005	15.38	15.40	15.13	15.31	61,336	-0.01(-0.04%)
Dec 09, 2005	15.19	15.40	15.12	15.31	85,371	+0.17(+1.10%)
Dec 08, 2005	15.24	15.40	15.09	15.15	96,609	-0.04(-0.25%)
Dec 07, 2005	15.43	15.43	15.04	15.19	123,141	-0.26(-1.70%)
Dec 06, 2005	15.56	15.66	15.42	15.45	89,117	-0.02(-0.12%)
Dec 05, 2005	15.62	15.62	15.27	15.47	67,267	-0.19(-1.23%)
Dec 02, 2005	15.63	15.70	15.35	15.66	80,221	-0.04(-0.24%)

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.