Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.84	14.85	14.34	14.79	166,571	-0.09(-0.60%)
Nov 26, 2008	13.87	14.99	13.56	14.88	347,248	+0.60(+4.22%)
Nov 25, 2008	14.64	14.68	13.75	14.27	633,699	-0.13(-0.89%)
Nov 24, 2008	13.37	14.55	13.15	14.40	435,260	+1.08(+8.14%)
Nov 21, 2008	13.12	13.41	12.18	13.32	640,809	+0.73(+5.81%)
Nov 20, 2008	13.09	13.86	12.54	12.59	319,413	-0.55(-4.15%)
Nov 19, 2008	13.77	14.36	13.13	13.13	296,119	-0.81(-5.84%)
Nov 18, 2008	14.17	14.20	13.31	13.95	366,337	-0.16(-1.14%)
Nov 17, 2008	14.50	14.74	13.94	14.11	301,668	-0.51(-3.51%)
Nov 14, 2008	14.88	15.22	14.47	14.62	0	-0.60(-3.96%)
Nov 13, 2008	13.94	15.29	13.56	15.22	759,183	+1.46(+10.57%)
Nov 12, 2008	14.45	14.81	13.66	13.77	273,877	-0.98(-6.65%)
Nov 11, 2008	14.54	15.35	14.49	14.75	358,961	+0.03(+0.17%)
Nov 10, 2008	15.27	15.36	14.56	14.72	173,503	-0.31(-2.09%)
Nov 07, 2008	15.11	15.24	14.57	15.04	0	-0.01(-0.09%)
Nov 06, 2008	14.69	15.46	14.64	15.05	299,321	+0.17(+1.12%)
Nov 05, 2008	15.47	15.70	14.82	14.88	422,460	-0.85(-5.38%)
Nov 04, 2008	16.45	16.45	15.56	15.73	903,638	-0.64(-3.92%)
Nov 03, 2008	15.82	16.53	15.79	16.37	493,660	+0.37(+2.33%)
Oct 31, 2008	14.65	16.02	14.49	16.00	0	+1.12(+7.50%)
Oct 30, 2008	14.71	14.92	14.19	14.88	308,054	+0.33(+2.29%)
Oct 29, 2008	14.44	15.11	13.95	14.55	664,417	+0.12(+0.80%)
Oct 28, 2008	13.85	14.52	13.19	14.43	384,546	+1.07(+8.01%)
Oct 27, 2008	13.47	14.11	13.22	13.36	268,149	-0.25(-1.84%)
Oct 24, 2008	13.08	14.13	13.08	13.61	0	-0.24(-1.76%)
Oct 23, 2008	14.49	14.86	13.37	13.86	581,764	-0.54(-3.78%)
Oct 22, 2008	14.81	15.03	14.15	14.40	588,056	-0.62(-4.14%)
Oct 21, 2008	15.00	15.62	14.75	15.02	398,650	-0.33(-2.13%)
Oct 20, 2008	15.43	15.68	14.91	15.35	467,984	-0.03(-0.21%)
Oct 17, 2008	15.61	16.37	15.38	15.38	0	-1.14(-6.91%)
Oct 16, 2008	14.98	16.62	14.70	16.52	903,509	+1.76(+11.95%)
Oct 15, 2008	14.53	15.69	14.53	14.76	478,086	-0.27(-1.79%)
Oct 14, 2008	15.48	15.70	14.31	15.03	473,682	+0.12(+0.82%)
Oct 13, 2008	15.56	15.64	14.14	14.91	333,392	-0.13(-0.85%)
Oct 10, 2008	13.10	15.04	12.18	15.04	0	+2.26(+17.72%)
Oct 09, 2008	13.90	13.90	12.77	12.77	686,906	-0.85(-6.21%)
Oct 08, 2008	13.95	14.58	13.47	13.62	434,390	-0.81(-5.64%)
Oct 07, 2008	15.79	15.83	13.53	14.43	401,082	-1.34(-8.50%)
Oct 06, 2008	14.48	16.03	14.15	15.77	403,132	+0.55(+3.62%)
Oct 03, 2008	14.43	15.88	13.79	15.22	0	+0.43(+2.90%)
Oct 02, 2008	16.06	16.06	14.46	14.79	224,387	-1.09(-6.86%)
Oct 01, 2008	16.32	16.66	15.63	15.88	424,024	-0.24(-1.51%)
Sep 30, 2008	15.71	16.67	15.48	16.13	357,528	+0.83(+5.45%)
Sep 29, 2008	15.35	16.27	15.14	15.29	403,785	-0.83(-5.13%)
Sep 26, 2008	15.53	16.35	15.32	16.12	0	+0.04(+0.24%)
Sep 25, 2008	15.87	16.26	15.28	16.08	322,792	+0.85(+5.60%)
Sep 24, 2008	15.81	15.90	15.23	15.23	447,672	-0.38(-2.46%)
Sep 23, 2008	16.67	16.67	15.51	15.61	232,356	-0.96(-5.80%)
Sep 22, 2008	18.40	18.60	16.09	16.58	322,825	-2.53(-13.25%)
Sep 19, 2008	18.00	21.16	16.51	19.11	0	+2.20(+13.01%)
Sep 18, 2008	15.04	18.14	14.60	16.91	1,622,956	+2.07(+13.96%)
Sep 17, 2008	14.88	15.36	14.49	14.84	583,922	-0.31(-2.07%)
Sep 16, 2008	14.39	15.15	14.39	15.15	919,567	+0.50(+3.41%)
Sep 15, 2008	14.47	14.97	14.39	14.65	329,637	-0.10(-0.65%)
Sep 12, 2008	14.42	14.95	14.39	14.75	0	+0.19(+1.28%)
Sep 11, 2008	14.04	14.69	14.00	14.56	474,560	-0.07(-0.48%)
Sep 10, 2008	15.10	15.15	14.54	14.63	628,740	-0.21(-1.38%)
Sep 09, 2008	15.19	15.38	14.65	14.84	500,684	-0.34(-2.24%)
Sep 08, 2008	14.93	15.42	14.79	15.18	479,954	+0.47(+3.23%)
Sep 05, 2008	14.17	14.88	14.07	14.70	0	+0.35(+2.41%)
Sep 04, 2008	14.48	14.53	14.18	14.36	388,906	-0.28(-1.93%)
Sep 03, 2008	14.24	14.76	14.03	14.64	1,036,928	+0.32(+2.24%)
Sep 02, 2008	14.84	14.84	14.09	14.32	623,124	-0.17(-1.19%)
Aug 29, 2008	14.36	14.68	14.30	14.49	0	+0.01(+0.04%)
Aug 28, 2008	14.38	14.58	14.16	14.49	243,821	+0.17(+1.16%)
Aug 27, 2008	14.36	14.67	14.27	14.32	228,549	-0.04(-0.27%)
Aug 26, 2008	14.25	14.43	14.16	14.36	308,734	+0.10(+0.72%)
Aug 25, 2008	14.58	14.70	14.11	14.25	292,935	-0.46(-3.14%)
Aug 22, 2008	14.56	14.79	14.42	14.72	0	+0.50(+3.52%)
Aug 21, 2008	14.42	14.58	14.14	14.22	296,846	-0.46(-3.15%)
Aug 20, 2008	14.75	14.92	14.27	14.68	310,680	-0.07(-0.48%)
Aug 19, 2008	15.03	15.03	14.55	14.75	254,520	-0.38(-2.50%)
Aug 18, 2008	15.34	15.34	15.00	15.13	258,814	-0.17(-1.13%)
Aug 15, 2008	15.14	15.34	15.04	15.30	0	+0.23(+1.53%)
Aug 14, 2008	15.14	15.29	14.84	15.07	302,741	-0.16(-1.05%)
Aug 13, 2008	15.56	15.70	15.06	15.23	1,079,096	-0.44(-2.82%)
Aug 12, 2008	15.68	15.90	15.28	15.67	567,949	+0.15(+0.99%)
Aug 11, 2008	15.19	15.67	14.95	15.52	525,508	+0.38(+2.54%)
Aug 08, 2008	14.56	15.27	14.49	15.13	287,049	+0.49(+3.37%)
Aug 07, 2008	14.82	15.05	14.49	14.64	355,309	-0.44(-2.93%)
Aug 06, 2008	15.06	15.17	14.72	15.08	380,808	-0.08(-0.55%)
Aug 05, 2008	14.88	15.27	14.68	15.17	546,348	+0.29(+1.98%)
Aug 04, 2008	14.92	15.06	14.43	14.87	313,846	-0.09(-0.60%)
Aug 01, 2008	15.14	15.18	14.63	14.96	377,428	-0.17(-1.14%)
Jul 31, 2008	14.93	15.22	14.76	15.13	571,897	+0.00(+0.00%)
Jul 30, 2008	15.31	15.42	14.92	15.13	510,878	-0.06(-0.42%)
Jul 29, 2008	15.20	15.27	14.59	15.20	572,315	+0.63(+4.31%)
Jul 28, 2008	15.15	15.38	14.43	14.57	430,103	-0.67(-4.38%)
Jul 25, 2008	15.05	15.40	15.05	15.24	488,285	+0.19(+1.24%)
Jul 24, 2008	15.46	15.74	14.93	15.05	629,454	-0.53(-3.42%)
Jul 23, 2008	14.78	15.71	14.78	15.58	577,538	+0.08(+0.54%)
Jul 22, 2008	14.72	15.52	14.27	15.50	658,257	+0.77(+5.22%)
Jul 21, 2008	14.74	15.02	14.58	14.73	501,320	+0.11(+0.75%)
Jul 18, 2008	14.95	14.95	14.31	14.62	539,476	-0.30(-2.02%)
Jul 17, 2008	14.24	14.95	14.11	14.92	645,280	+0.68(+4.77%)
Jul 16, 2008	12.93	14.31	12.78	14.24	651,237	+1.41(+10.99%)
Jul 15, 2008	12.99	13.54	12.60	12.83	480,322	-0.26(-1.96%)
Jul 14, 2008	13.90	13.94	13.00	13.09	475,268	-0.67(-4.89%)
Jul 11, 2008	13.56	13.92	13.12	13.76	519,968	+0.02(+0.14%)
Jul 10, 2008	13.20	13.76	12.95	13.74	727,138	+0.55(+4.18%)
Jul 09, 2008	14.04	14.04	13.16	13.19	484,548	-0.81(-5.82%)
Jul 08, 2008	12.88	14.08	12.77	14.00	532,454	+1.17(+9.09%)
Jul 07, 2008	13.15	13.21	12.52	12.84	608,557	-0.21(-1.57%)
Jul 04, 2008	13.65	13.65	13.04	13.04	179,415	+0.00(+0.00%)
Jul 03, 2008	13.65	13.65	13.04	13.04	179,415	-0.45(-3.33%)
Jul 02, 2008	13.70	13.92	13.40	13.49	549,617	-0.22(-1.64%)
Jul 01, 2008	13.18	13.78	13.15	13.72	434,820	+0.49(+3.73%)
Jun 30, 2008	13.59	13.63	13.22	13.22	434,706	-0.31(-2.32%)
Jun 27, 2008	13.15	13.74	13.15	13.54	1,151,818	+0.28(+2.08%)
Jun 26, 2008	13.73	13.73	13.26	13.26	868,059	-0.55(-3.95%)
Jun 25, 2008	14.56	14.56	13.63	13.81	1,472,082	-0.63(-4.35%)
Jun 24, 2008	14.25	14.73	14.12	14.43	626,315	+0.04(+0.27%)
Jun 23, 2008	14.93	14.98	14.31	14.40	518,925	-0.41(-2.77%)
Jun 20, 2008	14.45	14.81	14.23	14.81	1,177,183	+0.29(+2.03%)
Jun 19, 2008	14.26	14.51	14.05	14.51	496,436	+0.28(+1.94%)
Jun 18, 2008	14.56	14.56	14.11	14.24	312,827	-0.35(-2.37%)
Jun 17, 2008	14.93	14.93	14.48	14.58	300,993	-0.20(-1.34%)
Jun 16, 2008	14.47	14.82	14.25	14.78	230,520	+0.29(+1.99%)
Jun 13, 2008	14.68	14.78	14.18	14.49	424,761	-0.02(-0.13%)
Jun 12, 2008	14.56	14.94	14.49	14.51	351,200	+0.00(+0.00%)
Jun 11, 2008	14.92	14.93	14.51	14.51	360,082	-0.48(-3.21%)
Jun 10, 2008	15.06	15.22	14.68	14.99	380,154	+0.15(+1.04%)
Jun 09, 2008	15.13	15.26	14.76	14.84	360,061	-0.29(-1.91%)
Jun 06, 2008	15.39	15.39	14.95	15.13	556,541	-0.38(-2.48%)
Jun 05, 2008	15.26	15.63	15.16	15.51	407,236	+0.28(+1.81%)
Jun 04, 2008	15.01	15.60	15.01	15.24	349,883	+0.13(+0.89%)
Jun 03, 2008	15.29	15.32	14.91	15.10	254,355	-0.12(-0.76%)
Jun 02, 2008	15.45	15.47	15.02	15.22	284,776	-0.26(-1.66%)
May 30, 2008	15.52	15.52	15.24	15.47	246,576	-0.05(-0.33%)
May 29, 2008	15.40	15.75	15.34	15.52	253,078	+0.10(+0.67%)
May 28, 2008	15.76	15.78	15.17	15.42	202,132	-0.21(-1.31%)
May 27, 2008	15.25	15.65	15.25	15.63	303,106	+0.42(+2.78%)
May 26, 2008	15.28	15.38	15.18	15.20	0	+0.00(+0.00%)
May 23, 2008	15.28	15.38	15.18	15.20	239,387	-0.18(-1.17%)
May 22, 2008	15.13	15.63	15.13	15.38	207,437	+0.21(+1.39%)
May 21, 2008	15.11	15.42	15.09	15.17	372,146	+0.00(+0.00%)
May 20, 2008	15.41	15.51	15.07	15.17	407,147	-0.28(-1.79%)
May 19, 2008	15.65	15.77	15.42	15.45	492,024	-0.26(-1.67%)
May 16, 2008	16.22	16.22	15.58	15.71	372,915	-0.39(-2.43%)
May 15, 2008	16.11	16.20	15.95	16.10	293,813	-0.07(-0.44%)
May 14, 2008	16.24	16.37	16.15	16.17	740,502	-0.05(-0.32%)
May 13, 2008	16.44	16.45	16.02	16.22	391,086	-0.13(-0.78%)
May 12, 2008	16.33	16.46	16.26	16.35	412,017	+0.12(+0.71%)
May 09, 2008	16.36	16.49	16.09	16.24	260,164	-0.28(-1.71%)
May 08, 2008	16.52	16.61	16.28	16.52	758,034	+0.10(+0.63%)
May 07, 2008	16.60	16.80	16.32	16.42	805,007	-0.18(-1.08%)
May 06, 2008	16.54	16.86	16.42	16.60	318,070	-0.02(-0.12%)
May 05, 2008	16.61	16.82	16.50	16.61	340,140	+0.00(+0.00%)
May 02, 2008	16.92	17.05	16.51	16.61	474,956	-0.13(-0.80%)
May 01, 2008	16.40	17.24	16.36	16.75	720,457	+0.40(+2.47%)
Apr 30, 2008	16.65	16.67	16.25	16.35	505,203	-0.19(-1.13%)
Apr 29, 2008	16.74	16.80	16.25	16.53	455,801	-0.26(-1.57%)
Apr 28, 2008	16.13	16.91	16.11	16.79	464,897	+0.61(+3.76%)
Apr 25, 2008	16.58	16.58	15.81	16.18	277,912	-0.08(-0.47%)
Apr 24, 2008	15.58	16.44	15.51	16.26	293,997	+0.80(+5.14%)
Apr 23, 2008	15.63	15.74	15.35	15.47	480,885	-0.10(-0.66%)
Apr 22, 2008	15.60	15.71	15.35	15.57	511,337	-0.08(-0.49%)
Apr 21, 2008	15.95	15.97	15.56	15.65	351,451	-0.46(-2.87%)
Apr 18, 2008	16.17	16.29	15.99	16.11	419,214	+0.17(+1.09%)
Apr 17, 2008	15.99	16.04	15.71	15.93	379,278	-0.12(-0.72%)
Apr 16, 2008	15.45	16.06	15.38	16.05	484,870	+0.80(+5.21%)
Apr 15, 2008	15.11	15.31	15.10	15.26	365,690	+0.28(+1.88%)
Apr 14, 2008	15.29	15.43	14.97	14.97	425,151	-0.30(-1.97%)
Apr 11, 2008	15.36	15.62	15.26	15.27	544,231	-0.39(-2.50%)
Apr 10, 2008	15.31	15.78	15.07	15.67	557,510	+0.38(+2.52%)
Apr 09, 2008	15.74	15.88	15.22	15.28	462,538	-0.41(-2.62%)
Apr 08, 2008	15.70	15.90	15.52	15.69	313,921	-0.11(-0.69%)
Apr 07, 2008	15.97	16.02	15.64	15.80	307,754	-0.03(-0.16%)
Apr 04, 2008	16.01	16.04	15.71	15.83	429,165	-0.17(-1.04%)
Apr 03, 2008	15.95	16.06	15.80	15.99	677,901	-0.08(-0.48%)
Apr 02, 2008	16.19	16.19	15.85	16.07	704,412	-0.06(-0.40%)
Apr 01, 2008	16.02	16.33	15.95	16.13	1,133,116	+0.38(+2.44%)
Mar 31, 2008	15.88	16.07	15.71	15.75	743,442	-0.17(-1.05%)
Mar 28, 2008	15.91	16.07	15.83	15.92	472,986	+0.06(+0.36%)
Mar 27, 2008	16.22	16.32	15.85	15.86	311,475	-0.26(-1.63%)
Mar 26, 2008	16.11	16.29	15.99	16.12	442,421	-0.09(-0.55%)
Mar 25, 2008	16.28	16.34	15.72	16.21	637,978	-0.04(-0.24%)
Mar 24, 2008	16.74	16.96	16.20	16.25	907,766	-0.46(-2.76%)
Mar 21, 2008	15.77	16.82	15.62	16.71	1,342,499	+0.00(+0.00%)
Mar 20, 2008	15.77	16.82	15.62	16.71	1,342,499	+1.06(+6.80%)
Mar 19, 2008	16.03	16.22	15.65	15.65	642,569	-0.33(-2.05%)
Mar 18, 2008	15.55	16.03	15.20	15.97	648,026	+0.56(+3.62%)
Mar 17, 2008	14.63	15.70	14.56	15.42	506,159	+0.36(+2.39%)
Mar 14, 2008	15.54	15.54	14.82	15.06	485,604	-0.38(-2.49%)
Mar 13, 2008	14.81	15.49	14.63	15.44	998,020	+0.49(+3.26%)
Mar 12, 2008	14.94	15.39	14.75	14.95	522,560	-0.05(-0.34%)
Mar 11, 2008	14.68	15.17	14.48	15.01	903,475	+0.76(+5.31%)
Mar 10, 2008	14.32	14.54	14.08	14.25	472,363	-0.08(-0.54%)
Mar 07, 2008	13.99	14.72	13.91	14.33	433,532	+0.15(+1.09%)
Mar 06, 2008	14.50	14.50	14.11	14.17	493,104	-0.38(-2.64%)
Mar 05, 2008	14.84	14.89	14.49	14.56	345,110	-0.17(-1.18%)
Mar 04, 2008	14.27	14.83	14.26	14.73	709,714	+0.28(+1.91%)
Mar 03, 2008	14.24	14.54	14.12	14.45	496,066	+0.28(+1.99%)
Feb 29, 2008	14.36	14.43	14.09	14.17	369,905	-0.34(-2.34%)
Feb 28, 2008	14.75	14.82	14.39	14.51	268,868	-0.29(-1.99%)
Feb 27, 2008	14.78	15.15	14.65	14.81	429,565	-0.15(-1.03%)
Feb 26, 2008	15.01	15.20	14.78	14.96	331,987	-0.02(-0.13%)
Feb 25, 2008	14.74	15.07	14.45	14.98	392,058	+0.21(+1.39%)
Feb 22, 2008	14.59	14.80	14.31	14.77	543,111	+0.20(+1.36%)
Feb 21, 2008	14.88	14.97	14.37	14.58	548,932	-0.16(-1.09%)
Feb 20, 2008	14.37	14.92	14.19	14.74	355,158	+0.29(+2.00%)
Feb 19, 2008	14.49	14.70	14.27	14.45	476,941	+0.12(+0.85%)
Feb 18, 2008	14.22	14.37	14.11	14.33	0	+0.00(+0.00%)
Feb 15, 2008	14.22	14.37	14.11	14.33	343,395	+0.01(+0.04%)
Feb 14, 2008	14.83	14.88	14.16	14.32	463,941	-0.51(-3.42%)
Feb 13, 2008	15.13	15.22	14.65	14.83	513,766	-0.06(-0.39%)
Feb 12, 2008	14.86	15.35	14.69	14.88	580,434	+0.07(+0.48%)
Feb 11, 2008	14.32	15.09	14.30	14.81	865,349	+0.47(+3.26%)
Feb 08, 2008	14.12	14.46	14.02	14.34	718,759	+0.22(+1.54%)
Feb 07, 2008	13.61	14.26	13.61	14.13	540,050	+0.46(+3.38%)
Feb 06, 2008	13.58	13.85	13.41	13.66	480,550	+0.22(+1.62%)
Feb 05, 2008	13.50	13.90	13.37	13.45	781,293	-0.40(-2.87%)
Feb 04, 2008	14.04	14.15	13.66	13.84	365,071	-0.26(-1.86%)
Feb 01, 2008	14.04	14.23	13.72	14.11	444,448	+0.12(+0.83%)
Jan 31, 2008	13.49	14.26	13.41	13.99	716,887	+0.31(+2.30%)
Jan 30, 2008	13.81	14.13	13.36	13.68	569,829	-0.25(-1.80%)
Jan 29, 2008	14.11	14.22	13.64	13.93	322,184	-0.23(-1.63%)
Jan 28, 2008	13.41	14.16	13.37	14.16	407,177	+0.75(+5.60%)
Jan 25, 2008	14.03	14.08	13.40	13.41	467,528	-0.55(-3.91%)
Jan 24, 2008	14.00	14.17	13.60	13.95	537,300	+0.17(+1.26%)
Jan 23, 2008	12.21	13.80	12.06	13.78	957,359	+1.21(+9.64%)
Jan 22, 2008	11.81	12.68	11.81	12.57	560,629	+0.25(+2.03%)
Jan 21, 2008	11.74	12.38	11.64	12.32	0	+0.00(+0.00%)
Jan 18, 2008	11.74	12.38	11.64	12.32	671,507	+0.64(+5.49%)
Jan 17, 2008	12.12	12.16	11.64	11.68	324,837	-0.42(-3.50%)
Jan 16, 2008	11.59	12.41	11.50	12.10	475,949	+0.50(+4.31%)
Jan 15, 2008	11.86	11.96	11.48	11.60	557,262	-0.48(-3.98%)
Jan 14, 2008	12.20	12.22	11.95	12.08	322,965	+0.03(+0.27%)
Jan 11, 2008	12.38	12.55	12.04	12.05	324,901	-0.37(-2.99%)
Jan 10, 2008	12.01	12.77	11.76	12.42	454,117	+0.35(+2.92%)
Jan 09, 2008	11.81	12.07	11.50	12.07	457,052	+0.24(+2.06%)
Jan 08, 2008	12.43	12.48	11.82	11.82	581,681	-0.53(-4.26%)
Jan 07, 2008	12.09	12.63	11.98	12.35	291,308	+0.38(+3.22%)
Jan 04, 2008	12.22	12.32	11.93	11.97	298,262	-0.40(-3.27%)
Jan 03, 2008	12.61	12.77	12.36	12.37	333,726	-0.22(-1.73%)
Jan 02, 2008	12.81	12.91	12.31	12.59	444,604	-0.15(-1.21%)
Jan 01, 2008	12.76	12.93	12.66	12.74	0	+0.00(+0.00%)
Dec 31, 2007	12.76	12.93	12.66	12.74	345,266	-0.17(-1.29%)
Dec 28, 2007	13.30	13.38	12.88	12.91	184,017	-0.22(-1.66%)
Dec 27, 2007	13.78	13.81	13.10	13.13	163,276	-0.69(-5.01%)
Dec 26, 2007	13.65	13.95	13.63	13.82	163,744	-0.01(-0.09%)
Dec 24, 2007	13.84	14.01	13.66	13.83	134,894	-0.07(-0.51%)
Dec 21, 2007	13.70	13.90	13.58	13.90	641,565	+0.53(+3.93%)
Dec 20, 2007	13.40	13.43	12.89	13.38	327,644	+0.07(+0.53%)
Dec 19, 2007	12.84	13.48	12.75	13.31	409,984	+0.42(+3.23%)
Dec 18, 2007	12.59	12.89	12.35	12.89	486,398	+0.45(+3.61%)
Dec 17, 2007	12.60	12.94	12.44	12.44	502,616	-0.29(-2.32%)
Dec 14, 2007	12.82	12.95	12.58	12.74	353,531	-0.28(-2.17%)
Dec 13, 2007	13.00	13.08	12.74	13.02	310,958	-0.18(-1.36%)
Dec 12, 2007	13.52	13.68	12.82	13.20	414,421	+0.02(+0.15%)
Dec 11, 2007	13.66	13.86	13.14	13.18	461,602	-0.40(-2.93%)
Dec 10, 2007	13.31	13.62	13.23	13.58	212,867	+0.29(+2.22%)
Dec 07, 2007	13.46	13.46	13.15	13.28	173,101	-0.10(-0.77%)
Dec 06, 2007	13.02	13.41	12.91	13.38	492,480	+0.37(+2.81%)
Dec 05, 2007	13.04	13.07	12.68	13.02	291,776	+0.22(+1.70%)
Dec 04, 2007	12.63	12.94	12.51	12.80	432,284	-0.01(-0.10%)

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.