Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.59	11.01	10.52	10.73	916,165	+0.24(+2.32%)
Mar 30, 2009	10.69	10.96	10.35	10.49	686,128	-1.07(-9.26%)
Mar 26, 2009	11.39	11.56	11.16	11.56	497,772	+0.31(+2.79%)
Mar 25, 2009	11.16	11.66	10.70	11.24	624,607	+0.22(+2.04%)
Mar 24, 2009	11.62	11.66	10.96	11.02	757,101	-0.13(-1.21%)
Mar 23, 2009	10.86	11.17	10.82	11.16	931,370	+0.91(+8.88%)
Mar 20, 2009	10.25	10.38	10.01	10.25	1,508,791	+0.04(+0.38%)
Mar 19, 2009	10.80	10.85	10.10	10.21	406,625	-0.45(-4.21%)
Mar 18, 2009	10.09	10.66	10.02	10.66	805,299	+0.29(+2.84%)
Mar 17, 2009	9.707	10.37	9.701	10.36	723,907	+0.67(+6.94%)
Mar 16, 2009	10.06	10.31	9.656	9.688	604,190	-0.38(-3.82%)
Mar 13, 2009	10.24	10.30	10.00	10.07	0	-0.09(-0.88%)
Mar 12, 2009	9.457	10.23	9.280	10.16	526,662	+0.63(+6.59%)
Mar 11, 2009	9.656	9.995	9.457	9.534	512,519	-0.03(-0.27%)
Mar 10, 2009	9.053	9.579	8.970	9.560	621,266	+0.76(+8.59%)
Mar 09, 2009	8.804	9.361	8.740	8.804	549,491	-0.12(-1.36%)
Mar 06, 2009	9.226	9.380	8.483	8.925	0	-0.27(-2.93%)
Mar 05, 2009	9.733	9.867	9.034	9.194	361,108	-0.75(-7.54%)
Mar 04, 2009	10.24	10.30	9.637	9.944	389,496	-0.56(-5.31%)
Mar 02, 2009	10.82	10.86	10.48	10.50	608,004	-0.46(-4.21%)
Feb 27, 2009	11.05	11.38	10.90	10.96	0	-0.26(-2.28%)
Feb 26, 2009	11.07	11.65	10.96	11.22	666,254	+0.28(+2.58%)
Feb 25, 2009	10.92	11.27	10.44	10.94	652,793	-0.11(-0.99%)
Feb 24, 2009	10.76	11.10	10.50	11.05	569,442	+0.47(+4.42%)
Feb 23, 2009	10.78	10.92	10.53	10.58	435,463	-0.06(-0.60%)
Feb 20, 2009	10.46	10.73	10.13	10.64	0	-0.03(-0.24%)
Feb 19, 2009	11.08	11.21	10.66	10.67	477,601	-0.31(-2.80%)
Feb 18, 2009	11.08	11.27	10.85	10.98	489,244	-0.02(-0.17%)
Feb 17, 2009	11.07	11.24	10.89	10.99	436,501	-0.31(-2.72%)
Feb 13, 2009	11.72	11.83	11.18	11.30	0	-0.44(-3.76%)
Feb 12, 2009	11.62	11.79	11.01	11.74	607,815	-0.10(-0.81%)
Feb 11, 2009	11.78	12.07	11.53	11.84	388,009	+0.28(+2.38%)
Feb 10, 2009	12.51	12.64	11.53	11.57	732,722	-1.06(-8.38%)
Feb 09, 2009	12.76	13.11	12.51	12.62	523,634	-0.04(-0.35%)
Feb 06, 2009	12.06	12.79	11.94	12.67	0	+0.63(+5.22%)
Feb 05, 2009	11.68	12.30	11.51	12.04	376,929	+0.25(+2.12%)
Feb 04, 2009	11.70	12.21	11.66	11.79	419,587	+0.13(+1.10%)
Feb 03, 2009	11.65	11.98	11.53	11.66	641,510	-0.06(-0.55%)
Feb 02, 2009	11.37	11.89	11.22	11.73	688,376	+0.22(+1.95%)
Jan 30, 2009	11.78	11.98	11.44	11.50	0	-0.08(-0.72%)
Jan 29, 2009	12.47	12.47	11.56	11.58	730,042	-1.01(-7.99%)
Jan 28, 2009	12.10	12.71	12.02	12.59	498,260	+0.72(+6.04%)
Jan 27, 2009	11.80	12.02	11.53	11.87	692,029	+0.10(+0.87%)
Jan 26, 2009	12.15	12.43	11.67	11.77	527,681	-0.33(-2.70%)
Jan 23, 2009	11.73	12.30	11.08	12.10	0	+0.28(+2.33%)
Jan 22, 2009	12.16	12.42	11.60	11.82	1,151,919	-0.64(-5.14%)
Jan 21, 2009	12.15	12.46	11.90	12.46	717,276	+0.44(+3.68%)
Jan 20, 2009	12.95	13.06	11.97	12.02	707,384	-1.15(-8.75%)
Jan 16, 2009	13.82	13.82	12.69	13.17	0	-0.52(-3.79%)
Jan 15, 2009	13.80	13.99	13.21	13.69	621,135	-0.08(-0.56%)
Jan 14, 2009	14.05	14.26	13.68	13.77	515,784	-0.51(-3.55%)
Jan 13, 2009	13.75	14.44	13.73	14.28	331,010	+0.44(+3.15%)
Jan 12, 2009	14.22	14.29	13.74	13.84	285,588	-0.34(-2.40%)
Jan 09, 2009	14.74	14.74	14.13	14.18	484,693	-0.51(-3.49%)
Jan 08, 2009	14.85	15.14	14.54	14.69	557,599	-0.13(-0.91%)
Jan 07, 2009	14.71	14.91	14.33	14.83	770,125	-0.03(-0.17%)
Jan 06, 2009	14.95	15.06	14.71	14.85	688,229	-0.15(-1.02%)
Jan 05, 2009	15.29	15.42	14.65	15.01	507,932	-0.28(-1.84%)
Jan 02, 2009	15.55	15.73	15.10	15.29	0	-0.34(-2.17%)
Jan 01, 2009	15.06	15.74	15.01	15.63	0	+0.00(+0.00%)
Dec 31, 2008	15.06	15.74	15.01	15.63	541,122	+0.44(+2.91%)
Dec 30, 2008	14.74	15.26	14.51	15.19	403,071	+0.56(+3.86%)
Dec 29, 2008	14.74	14.74	14.29	14.62	287,017	-0.12(-0.78%)
Dec 26, 2008	14.65	14.74	14.31	14.74	0	+0.18(+1.23%)
Dec 24, 2008	14.50	14.64	14.21	14.56	67,902	+0.06(+0.44%)
Dec 23, 2008	14.74	14.90	14.30	14.49	233,210	-0.21(-1.40%)
Dec 22, 2008	14.86	14.92	14.15	14.70	350,299	-0.04(-0.26%)
Dec 19, 2008	14.84	15.36	14.60	14.74	607,666	+0.09(+0.61%)
Dec 18, 2008	14.58	15.06	14.35	14.65	354,063	-0.08(-0.52%)
Dec 17, 2008	14.40	14.94	14.29	14.72	403,846	+0.04(+0.26%)
Dec 16, 2008	14.03	14.74	13.90	14.69	593,655	+0.96(+7.00%)
Dec 15, 2008	14.29	14.42	13.38	13.72	246,886	-0.56(-3.95%)
Dec 12, 2008	13.24	14.35	13.15	14.29	0	+0.62(+4.50%)
Dec 11, 2008	14.51	14.51	13.52	13.67	393,570	-1.11(-7.50%)
Dec 10, 2008	14.56	15.12	14.51	14.78	321,878	+0.44(+3.04%)
Dec 09, 2008	14.76	15.37	14.11	14.35	369,755	-0.70(-4.68%)
Dec 08, 2008	15.38	15.41	14.79	15.05	439,377	-0.12(-0.76%)
Dec 05, 2008	14.17	15.25	13.77	15.17	0	+0.69(+4.73%)
Dec 04, 2008	14.48	15.30	14.13	14.48	312,541	-0.21(-1.40%)
Dec 03, 2008	14.07	15.03	13.77	14.69	419,039	+0.24(+1.64%)
Dec 02, 2008	13.57	14.51	13.16	14.45	771,633	+1.18(+8.88%)
Dec 01, 2008	14.24	14.90	13.16	13.27	610,213	-1.51(-10.19%)
Nov 28, 2008	14.83	14.84	14.33	14.78	166,705	-0.09(-0.60%)
Nov 26, 2008	13.86	14.98	13.55	14.86	347,528	+0.60(+4.22%)
Nov 25, 2008	14.63	14.67	13.74	14.26	634,210	-0.13(-0.89%)
Nov 24, 2008	13.36	14.54	13.13	14.39	435,611	+1.08(+8.14%)
Nov 21, 2008	13.11	13.40	12.17	13.31	641,326	+0.73(+5.81%)
Nov 20, 2008	13.08	13.85	12.53	12.58	319,671	-0.54(-4.15%)
Nov 19, 2008	13.76	14.35	13.12	13.12	296,358	-0.81(-5.84%)
Nov 18, 2008	14.16	14.19	13.30	13.94	366,633	-0.16(-1.14%)
Nov 17, 2008	14.49	14.73	13.93	14.10	301,911	-0.51(-3.51%)
Nov 14, 2008	14.86	15.20	14.46	14.61	0	-0.60(-3.96%)
Nov 13, 2008	13.93	15.27	13.54	15.21	759,796	+1.45(+10.57%)
Nov 12, 2008	14.44	14.79	13.65	13.76	274,098	-0.98(-6.65%)
Nov 11, 2008	14.53	15.33	14.48	14.74	359,251	+0.03(+0.17%)
Nov 10, 2008	15.26	15.35	14.54	14.71	173,643	-0.31(-2.09%)
Nov 07, 2008	15.10	15.22	14.56	15.03	0	-0.01(-0.09%)
Nov 06, 2008	14.68	15.45	14.63	15.04	299,562	+0.17(+1.12%)
Nov 05, 2008	15.46	15.69	14.81	14.87	422,801	-0.85(-5.38%)
Nov 04, 2008	16.44	16.44	15.54	15.72	904,368	-0.64(-3.92%)
Nov 03, 2008	15.81	16.52	15.78	16.36	494,059	+0.37(+2.33%)
Oct 31, 2008	14.64	16.01	14.48	15.99	0	+1.11(+7.50%)
Oct 30, 2008	14.70	14.90	14.18	14.87	308,302	+0.33(+2.29%)
Oct 29, 2008	14.43	15.10	13.94	14.54	664,954	+0.12(+0.80%)
Oct 28, 2008	13.84	14.51	13.18	14.42	384,856	+1.07(+8.01%)
Oct 27, 2008	13.46	14.10	13.21	13.35	268,365	-0.25(-1.84%)
Oct 24, 2008	13.07	14.12	13.07	13.60	0	-0.24(-1.76%)
Oct 23, 2008	14.47	14.85	13.36	13.85	582,234	-0.54(-3.78%)
Oct 22, 2008	14.79	15.02	14.13	14.39	588,531	-0.62(-4.14%)
Oct 21, 2008	14.99	15.61	14.74	15.01	398,971	-0.33(-2.13%)
Oct 20, 2008	15.42	15.67	14.90	15.34	468,361	-0.03(-0.21%)
Oct 17, 2008	15.60	16.36	15.37	15.37	0	-1.14(-6.91%)
Oct 16, 2008	14.97	16.61	14.69	16.51	904,238	+1.76(+11.95%)
Oct 15, 2008	14.52	15.68	14.52	14.75	478,472	-0.27(-1.79%)
Oct 14, 2008	15.47	15.69	14.30	15.02	474,064	+0.12(+0.82%)
Oct 13, 2008	15.55	15.63	14.13	14.90	333,661	-0.13(-0.85%)
Oct 10, 2008	13.09	15.03	12.17	15.03	0	+2.26(+17.72%)
Oct 09, 2008	13.89	13.89	12.76	12.76	687,461	-0.85(-6.21%)
Oct 08, 2008	13.94	14.56	13.46	13.61	434,740	-0.81(-5.64%)
Oct 07, 2008	15.78	15.81	13.52	14.42	401,406	-1.34(-8.50%)
Oct 06, 2008	14.47	16.02	14.13	15.76	403,457	+0.55(+3.62%)
Oct 03, 2008	14.42	15.86	13.78	15.21	0	+0.43(+2.90%)
Oct 02, 2008	16.05	16.05	14.45	14.78	224,568	-1.09(-6.86%)
Oct 01, 2008	16.31	16.65	15.61	15.87	424,366	-0.24(-1.51%)
Sep 30, 2008	15.70	16.66	15.47	16.11	357,817	+0.83(+5.45%)
Sep 29, 2008	15.33	16.26	15.13	15.28	404,111	-0.83(-5.13%)
Sep 26, 2008	15.52	16.34	15.31	16.11	0	+0.04(+0.24%)
Sep 25, 2008	15.86	16.24	15.27	16.07	323,053	+0.85(+5.60%)
Sep 24, 2008	15.79	15.88	15.22	15.22	448,033	-0.38(-2.46%)
Sep 23, 2008	16.66	16.66	15.49	15.60	232,543	-0.96(-5.80%)
Sep 22, 2008	18.38	18.58	16.08	16.56	323,086	-2.53(-13.26%)
Sep 19, 2008	17.99	21.14	16.50	19.09	0	+2.20(+13.01%)
Sep 18, 2008	15.03	18.13	14.59	16.90	1,624,266	+2.07(+13.96%)
Sep 17, 2008	14.86	15.35	14.47	14.83	584,394	-0.31(-2.07%)
Sep 16, 2008	14.38	15.14	14.38	15.14	920,309	+0.50(+3.41%)
Sep 15, 2008	14.45	14.95	14.38	14.64	329,903	-0.10(-0.65%)
Sep 12, 2008	14.41	14.94	14.38	14.74	0	+0.19(+1.28%)
Sep 11, 2008	14.03	14.68	13.99	14.55	474,943	-0.07(-0.48%)
Sep 10, 2008	15.09	15.14	14.53	14.62	629,247	-0.21(-1.38%)
Sep 09, 2008	15.18	15.37	14.64	14.83	501,088	-0.34(-2.24%)
Sep 08, 2008	14.92	15.40	14.78	15.17	480,341	+0.47(+3.23%)
Sep 05, 2008	14.15	14.86	14.06	14.69	0	+0.35(+2.41%)
Sep 04, 2008	14.47	14.52	14.17	14.35	389,220	-0.28(-1.93%)
Sep 03, 2008	14.23	14.74	14.02	14.63	1,037,765	+0.32(+2.24%)
Sep 02, 2008	14.83	14.83	14.08	14.31	623,627	-0.17(-1.19%)
Aug 29, 2008	14.35	14.67	14.29	14.48	0	+0.01(+0.04%)
Aug 28, 2008	14.37	14.56	14.15	14.47	244,018	+0.17(+1.16%)
Aug 27, 2008	14.35	14.65	14.26	14.31	228,733	-0.04(-0.27%)
Aug 26, 2008	14.24	14.42	14.15	14.35	308,983	+0.10(+0.72%)
Aug 25, 2008	14.57	14.69	14.10	14.24	293,171	-0.46(-3.14%)
Aug 22, 2008	14.54	14.78	14.40	14.70	0	+0.50(+3.52%)
Aug 21, 2008	14.41	14.57	14.13	14.20	297,086	-0.46(-3.15%)
Aug 20, 2008	14.74	14.91	14.26	14.67	310,931	-0.07(-0.48%)
Aug 19, 2008	15.02	15.02	14.54	14.74	254,726	-0.38(-2.50%)
Aug 18, 2008	15.33	15.33	14.99	15.11	259,023	-0.17(-1.13%)
Aug 15, 2008	15.13	15.33	15.03	15.29	0	+0.23(+1.53%)
Aug 14, 2008	15.13	15.27	14.83	15.06	302,985	-0.16(-1.05%)
Aug 13, 2008	15.55	15.69	15.04	15.22	1,079,967	-0.44(-2.82%)
Aug 12, 2008	15.67	15.89	15.27	15.66	568,407	+0.15(+0.99%)
Aug 11, 2008	15.18	15.66	14.94	15.51	525,932	+0.38(+2.54%)
Aug 08, 2008	14.54	15.26	14.48	15.12	287,281	+0.49(+3.37%)
Aug 07, 2008	14.81	15.04	14.48	14.63	355,596	-0.44(-2.93%)
Aug 06, 2008	15.04	15.15	14.70	15.07	381,115	-0.08(-0.55%)
Aug 05, 2008	14.86	15.26	14.67	15.15	546,789	+0.29(+1.98%)
Aug 04, 2008	14.91	15.05	14.42	14.86	314,099	-0.09(-0.60%)
Aug 01, 2008	15.13	15.17	14.62	14.95	377,733	-0.17(-1.14%)
Jul 31, 2008	14.92	15.20	14.75	15.12	572,359	+0.00(+0.00%)
Jul 30, 2008	15.30	15.41	14.91	15.12	511,291	-0.06(-0.42%)
Jul 29, 2008	15.19	15.26	14.58	15.19	572,777	+0.63(+4.31%)
Jul 28, 2008	15.14	15.36	14.42	14.56	430,450	-0.67(-4.38%)
Jul 25, 2008	15.04	15.38	15.04	15.22	488,679	+0.19(+1.24%)
Jul 24, 2008	15.45	15.73	14.92	15.04	629,962	-0.53(-3.42%)
Jul 23, 2008	14.77	15.70	14.77	15.57	578,004	+0.08(+0.54%)
Jul 22, 2008	14.71	15.51	14.26	15.49	658,789	+0.77(+5.22%)
Jul 21, 2008	14.72	15.01	14.56	14.72	501,725	+0.11(+0.75%)
Jul 18, 2008	14.94	14.94	14.30	14.61	539,911	-0.30(-2.02%)
Jul 17, 2008	14.22	14.94	14.10	14.91	645,800	+0.68(+4.77%)
Jul 16, 2008	12.92	14.30	12.77	14.23	651,762	+1.41(+10.99%)
Jul 15, 2008	12.98	13.53	12.59	12.82	480,710	-0.26(-1.96%)
Jul 14, 2008	13.89	13.93	12.99	13.08	475,651	-0.67(-4.89%)
Jul 11, 2008	13.55	13.91	13.11	13.75	520,388	+0.02(+0.14%)
Jul 10, 2008	13.19	13.75	12.94	13.73	727,725	+0.55(+4.18%)
Jul 09, 2008	14.03	14.03	13.15	13.18	484,939	-0.81(-5.81%)
Jul 08, 2008	12.87	14.06	12.76	13.99	532,883	+1.17(+9.09%)
Jul 07, 2008	13.13	13.20	12.51	12.83	609,048	-0.21(-1.57%)
Jul 04, 2008	13.64	13.64	13.03	13.03	179,560	+0.00(+0.00%)
Jul 03, 2008	13.64	13.64	13.03	13.03	179,560	-0.45(-3.33%)
Jul 02, 2008	13.69	13.91	13.39	13.48	550,061	-0.22(-1.64%)
Jul 01, 2008	13.17	13.77	13.13	13.71	435,171	+0.49(+3.73%)
Jun 30, 2008	13.58	13.62	13.21	13.21	435,057	-0.31(-2.32%)
Jun 27, 2008	13.13	13.72	13.13	13.53	1,152,748	+0.28(+2.08%)
Jun 26, 2008	13.72	13.72	13.25	13.25	868,760	-0.54(-3.95%)
Jun 25, 2008	14.54	14.54	13.62	13.79	1,473,270	-0.63(-4.35%)
Jun 24, 2008	14.24	14.72	14.11	14.42	626,820	+0.04(+0.27%)
Jun 23, 2008	14.92	14.97	14.30	14.38	519,344	-0.41(-2.77%)
Jun 20, 2008	14.44	14.79	14.22	14.79	1,178,133	+0.29(+2.03%)
Jun 19, 2008	14.25	14.50	14.04	14.50	496,837	+0.28(+1.94%)
Jun 18, 2008	14.54	14.54	14.10	14.22	313,080	-0.35(-2.37%)
Jun 17, 2008	14.92	14.92	14.47	14.57	301,236	-0.20(-1.35%)
Jun 16, 2008	14.45	14.81	14.24	14.77	230,706	+0.29(+1.99%)
Jun 13, 2008	14.67	14.77	14.17	14.48	425,104	-0.02(-0.13%)
Jun 12, 2008	14.54	14.93	14.47	14.50	351,483	+0.00(+0.00%)
Jun 11, 2008	14.91	14.92	14.50	14.50	360,373	-0.48(-3.21%)
Jun 10, 2008	15.05	15.21	14.67	14.98	380,461	+0.15(+1.04%)
Jun 09, 2008	15.11	15.24	14.74	14.83	360,351	-0.29(-1.91%)
Jun 06, 2008	15.38	15.38	14.94	15.11	556,990	-0.38(-2.48%)
Jun 05, 2008	15.25	15.62	15.15	15.50	407,565	+0.28(+1.81%)
Jun 04, 2008	15.00	15.59	15.00	15.22	350,166	+0.13(+0.89%)
Jun 03, 2008	15.28	15.31	14.90	15.09	254,560	-0.12(-0.76%)
Jun 02, 2008	15.44	15.46	15.01	15.20	285,006	-0.26(-1.66%)
May 30, 2008	15.51	15.51	15.23	15.46	246,775	-0.05(-0.33%)
May 29, 2008	15.39	15.74	15.33	15.51	253,282	+0.10(+0.67%)
May 28, 2008	15.74	15.77	15.16	15.41	202,295	-0.21(-1.31%)
May 27, 2008	15.24	15.63	15.24	15.61	303,350	+0.42(+2.78%)
May 26, 2008	15.27	15.37	15.17	15.19	0	+0.00(+0.00%)
May 23, 2008	15.27	15.37	15.17	15.19	239,581	-0.18(-1.17%)
May 22, 2008	15.11	15.62	15.11	15.37	207,604	+0.21(+1.39%)
May 21, 2008	15.10	15.41	15.08	15.16	372,447	+0.00(+0.00%)
May 20, 2008	15.40	15.50	15.06	15.16	407,476	-0.28(-1.78%)
May 19, 2008	15.63	15.76	15.40	15.44	492,422	-0.26(-1.67%)
May 16, 2008	16.20	16.20	15.57	15.70	373,216	-0.39(-2.43%)
May 15, 2008	16.10	16.18	15.94	16.09	294,050	-0.07(-0.44%)
May 14, 2008	16.23	16.36	16.14	16.16	741,100	-0.05(-0.32%)
May 13, 2008	16.43	16.43	16.01	16.21	391,402	-0.13(-0.78%)
May 12, 2008	16.31	16.45	16.24	16.34	412,350	+0.12(+0.71%)
May 09, 2008	16.34	16.48	16.08	16.22	260,374	-0.28(-1.71%)
May 08, 2008	16.51	16.59	16.27	16.51	758,646	+0.10(+0.62%)
May 07, 2008	16.59	16.79	16.31	16.40	805,656	-0.18(-1.08%)
May 06, 2008	16.53	16.85	16.41	16.58	318,327	-0.02(-0.12%)
May 05, 2008	16.60	16.81	16.49	16.60	340,414	+0.00(+0.00%)
May 02, 2008	16.90	17.04	16.50	16.60	475,339	-0.13(-0.80%)
May 01, 2008	16.38	17.22	16.34	16.74	721,038	+0.40(+2.47%)
Apr 30, 2008	16.64	16.66	16.24	16.33	505,611	-0.19(-1.12%)
Apr 29, 2008	16.73	16.79	16.24	16.52	456,169	-0.26(-1.57%)
Apr 28, 2008	16.12	16.90	16.10	16.78	465,273	+0.61(+3.76%)
Apr 25, 2008	16.57	16.57	15.79	16.17	278,137	-0.08(-0.47%)
Apr 24, 2008	15.57	16.42	15.50	16.25	294,234	+0.79(+5.14%)
Apr 23, 2008	15.61	15.73	15.34	15.45	481,273	-0.10(-0.66%)
Apr 22, 2008	15.58	15.70	15.34	15.56	511,750	-0.08(-0.49%)
Apr 21, 2008	15.94	15.95	15.54	15.63	351,734	-0.46(-2.87%)
Apr 18, 2008	16.16	16.28	15.97	16.10	419,553	+0.17(+1.09%)
Apr 17, 2008	15.98	16.02	15.70	15.92	379,584	-0.12(-0.72%)
Apr 16, 2008	15.44	16.05	15.37	16.04	485,261	+0.79(+5.21%)
Apr 15, 2008	15.10	15.30	15.09	15.24	365,985	+0.28(+1.88%)
Apr 14, 2008	15.28	15.42	14.96	14.96	425,494	-0.30(-1.97%)
Apr 11, 2008	15.35	15.61	15.25	15.26	544,670	-0.39(-2.50%)
Apr 10, 2008	15.30	15.77	15.06	15.65	557,960	+0.38(+2.52%)
Apr 09, 2008	15.72	15.87	15.21	15.27	462,911	-0.41(-2.62%)
Apr 08, 2008	15.69	15.89	15.51	15.68	314,174	-0.11(-0.69%)
Apr 07, 2008	15.95	16.01	15.63	15.79	308,003	-0.03(-0.16%)
Apr 04, 2008	15.99	16.03	15.70	15.81	429,512	-0.17(-1.04%)
Apr 03, 2008	15.93	16.04	15.79	15.98	678,448	-0.08(-0.48%)
Apr 02, 2008	16.18	16.18	15.84	16.06	704,980	-0.06(-0.40%)

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.