Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	15.86	16.06	15.70	15.74	744,042	-0.17(-1.05%)
Mar 28, 2008	15.90	16.06	15.82	15.90	473,368	+0.06(+0.36%)
Mar 27, 2008	16.20	16.31	15.83	15.85	311,727	-0.26(-1.63%)
Mar 26, 2008	16.10	16.27	15.98	16.11	442,778	-0.09(-0.55%)
Mar 25, 2008	16.27	16.33	15.70	16.20	638,493	-0.04(-0.24%)
Mar 24, 2008	16.72	16.95	16.19	16.24	908,499	-0.46(-2.76%)
Mar 21, 2008	15.76	16.81	15.61	16.70	1,343,583	+0.00(+0.00%)
Mar 20, 2008	15.76	16.81	15.61	16.70	1,343,583	+1.06(+6.80%)
Mar 19, 2008	16.02	16.21	15.63	15.63	643,088	-0.33(-2.05%)
Mar 18, 2008	15.54	16.02	15.19	15.96	648,549	+0.56(+3.62%)
Mar 17, 2008	14.62	15.69	14.55	15.40	506,568	+0.36(+2.38%)
Mar 14, 2008	15.52	15.52	14.81	15.04	485,996	-0.38(-2.49%)
Mar 13, 2008	14.79	15.47	14.62	15.43	998,826	+0.49(+3.26%)
Mar 12, 2008	14.93	15.38	14.73	14.94	522,982	-0.05(-0.34%)
Mar 11, 2008	14.67	15.15	14.47	14.99	904,204	+0.76(+5.31%)
Mar 10, 2008	14.31	14.53	14.07	14.24	472,744	-0.08(-0.54%)
Mar 07, 2008	13.98	14.71	13.90	14.31	433,882	+0.15(+1.09%)
Mar 06, 2008	14.49	14.49	14.10	14.16	493,502	-0.38(-2.64%)
Mar 05, 2008	14.83	14.88	14.48	14.54	345,388	-0.17(-1.18%)
Mar 04, 2008	14.26	14.82	14.25	14.72	710,287	+0.28(+1.91%)
Mar 03, 2008	14.22	14.53	14.11	14.44	496,467	+0.28(+1.99%)
Feb 29, 2008	14.35	14.42	14.08	14.16	370,204	-0.34(-2.34%)
Feb 28, 2008	14.74	14.81	14.38	14.50	269,085	-0.29(-1.99%)
Feb 27, 2008	14.77	15.13	14.64	14.79	429,911	-0.15(-1.03%)
Feb 26, 2008	14.99	15.19	14.77	14.95	332,255	-0.02(-0.13%)
Feb 25, 2008	14.73	15.06	14.44	14.97	392,374	+0.21(+1.39%)
Feb 22, 2008	14.58	14.79	14.29	14.76	543,549	+0.20(+1.36%)
Feb 21, 2008	14.86	14.96	14.36	14.56	549,376	-0.16(-1.09%)
Feb 20, 2008	14.36	14.90	14.18	14.72	355,444	+0.29(+2.00%)
Feb 19, 2008	14.47	14.69	14.26	14.44	477,326	+0.12(+0.85%)
Feb 18, 2008	14.21	14.36	14.10	14.31	0	+0.00(+0.00%)
Feb 15, 2008	14.21	14.36	14.10	14.31	343,672	+0.01(+0.04%)
Feb 14, 2008	14.82	14.86	14.15	14.31	464,316	-0.51(-3.42%)
Feb 13, 2008	15.12	15.21	14.64	14.81	514,181	-0.06(-0.39%)
Feb 12, 2008	14.85	15.34	14.68	14.87	580,902	+0.07(+0.48%)
Feb 11, 2008	14.31	15.08	14.29	14.80	866,047	+0.47(+3.26%)
Feb 08, 2008	14.11	14.45	14.01	14.33	719,339	+0.22(+1.54%)
Feb 07, 2008	13.60	14.25	13.60	14.12	540,486	+0.46(+3.38%)
Feb 06, 2008	13.57	13.84	13.40	13.65	480,938	+0.22(+1.62%)
Feb 05, 2008	13.49	13.89	13.36	13.44	781,924	-0.40(-2.87%)
Feb 04, 2008	14.03	14.13	13.65	13.83	365,366	-0.26(-1.86%)
Feb 01, 2008	14.03	14.22	13.71	14.10	444,807	+0.12(+0.82%)
Jan 31, 2008	13.48	14.25	13.40	13.98	717,466	+0.31(+2.30%)
Jan 30, 2008	13.79	14.12	13.35	13.67	570,289	-0.25(-1.80%)
Jan 29, 2008	14.10	14.20	13.63	13.92	322,444	-0.23(-1.63%)
Jan 28, 2008	13.40	14.15	13.36	14.15	407,505	+0.75(+5.60%)
Jan 25, 2008	14.02	14.06	13.38	13.40	467,906	-0.54(-3.91%)
Jan 24, 2008	13.99	14.15	13.59	13.94	537,734	+0.17(+1.26%)
Jan 23, 2008	12.20	13.79	12.05	13.77	958,132	+1.21(+9.64%)
Jan 22, 2008	11.80	12.67	11.80	12.56	561,081	+0.25(+2.03%)
Jan 21, 2008	11.73	12.37	11.63	12.31	0	+0.00(+0.00%)
Jan 18, 2008	11.73	12.37	11.63	12.31	672,049	+0.64(+5.49%)
Jan 17, 2008	12.11	12.15	11.63	11.67	325,099	-0.42(-3.50%)
Jan 16, 2008	11.58	12.40	11.49	12.09	476,334	+0.50(+4.31%)
Jan 15, 2008	11.85	11.95	11.48	11.59	557,711	-0.48(-3.98%)
Jan 14, 2008	12.19	12.21	11.94	12.07	323,226	+0.03(+0.27%)
Jan 11, 2008	12.37	12.54	12.03	12.04	325,163	-0.37(-2.99%)
Jan 10, 2008	12.00	12.76	11.75	12.41	454,483	+0.35(+2.92%)
Jan 09, 2008	11.80	12.06	11.49	12.06	457,421	+0.24(+2.06%)
Jan 08, 2008	12.42	12.47	11.81	11.81	582,151	-0.53(-4.26%)
Jan 07, 2008	12.08	12.62	11.97	12.34	291,543	+0.38(+3.22%)
Jan 04, 2008	12.21	12.31	11.92	11.96	298,503	-0.40(-3.27%)
Jan 03, 2008	12.60	12.76	12.35	12.36	333,995	-0.22(-1.73%)
Jan 02, 2008	12.80	12.90	12.30	12.58	444,963	-0.15(-1.21%)
Jan 01, 2008	12.75	12.92	12.65	12.73	0	+0.00(+0.00%)
Dec 31, 2007	12.75	12.92	12.65	12.73	345,545	-0.17(-1.29%)
Dec 28, 2007	13.29	13.37	12.87	12.90	184,165	-0.22(-1.66%)
Dec 27, 2007	13.77	13.79	13.09	13.12	163,408	-0.69(-5.01%)
Dec 26, 2007	13.64	13.94	13.62	13.81	163,876	-0.01(-0.09%)
Dec 24, 2007	13.83	14.00	13.65	13.82	135,002	-0.07(-0.51%)
Dec 21, 2007	13.69	13.89	13.57	13.89	642,083	+0.53(+3.93%)
Dec 20, 2007	13.38	13.42	12.88	13.37	327,908	+0.07(+0.53%)
Dec 19, 2007	12.83	13.47	12.74	13.30	410,315	+0.42(+3.23%)
Dec 18, 2007	12.58	12.88	12.34	12.88	486,790	+0.45(+3.61%)
Dec 17, 2007	12.59	12.93	12.43	12.43	503,022	-0.29(-2.32%)
Dec 14, 2007	12.81	12.94	12.57	12.72	353,816	-0.28(-2.17%)
Dec 13, 2007	12.99	13.07	12.73	13.01	311,209	-0.18(-1.36%)
Dec 12, 2007	13.51	13.67	12.81	13.19	414,755	+0.02(+0.15%)
Dec 11, 2007	13.65	13.85	13.13	13.17	461,975	-0.40(-2.93%)
Dec 10, 2007	13.30	13.61	13.22	13.56	213,039	+0.29(+2.22%)
Dec 07, 2007	13.45	13.45	13.14	13.27	173,240	-0.10(-0.77%)
Dec 06, 2007	13.01	13.40	12.90	13.37	492,877	+0.37(+2.81%)
Dec 05, 2007	13.03	13.06	12.67	13.01	292,012	+0.22(+1.70%)
Dec 04, 2007	12.62	12.93	12.50	12.79	432,633	-0.01(-0.10%)
Dec 03, 2007	12.96	13.21	12.80	12.80	241,756	-0.12(-0.94%)
Nov 30, 2007	12.96	13.40	12.85	12.92	339,770	+0.06(+0.50%)
Nov 29, 2007	13.13	13.18	12.78	12.86	211,324	-0.33(-2.48%)
Nov 28, 2007	12.62	13.21	12.62	13.19	271,847	+0.68(+5.43%)
Nov 27, 2007	12.21	12.72	12.21	12.51	342,579	+0.44(+3.61%)
Nov 26, 2007	12.67	12.71	12.05	12.07	274,375	-0.65(-5.14%)
Nov 23, 2007	12.44	12.90	12.44	12.72	150,922	+0.42(+3.44%)
Nov 21, 2007	12.23	12.67	12.12	12.30	213,975	-0.03(-0.21%)
Nov 20, 2007	12.31	12.55	11.97	12.33	311,209	-0.01(-0.05%)
Nov 19, 2007	12.43	12.49	12.12	12.33	247,843	-0.25(-1.99%)
Nov 16, 2007	12.76	12.87	12.34	12.58	297,162	-0.18(-1.41%)
Nov 15, 2007	12.82	12.91	12.52	12.76	404,696	-0.13(-0.99%)
Nov 14, 2007	13.20	13.38	12.79	12.89	235,357	-0.25(-1.90%)
Nov 13, 2007	12.64	13.20	12.64	13.14	257,520	+0.51(+4.01%)
Nov 12, 2007	12.37	12.86	12.37	12.64	346,481	+0.20(+1.60%)
Nov 09, 2007	12.11	12.62	11.79	12.44	387,840	+0.16(+1.30%)
Nov 08, 2007	11.98	12.33	11.67	12.28	399,234	+0.42(+3.51%)
Nov 07, 2007	12.57	12.62	11.82	11.86	312,613	-0.92(-7.17%)
Nov 06, 2007	12.22	12.79	12.03	12.78	247,219	+0.62(+5.11%)
Nov 05, 2007	12.12	12.30	11.98	12.15	285,925	-0.18(-1.45%)
Nov 02, 2007	12.65	12.65	12.14	12.33	343,984	-0.15(-1.23%)
Nov 01, 2007	13.12	13.21	12.44	12.49	365,210	-0.91(-6.79%)
Oct 31, 2007	13.39	13.61	13.19	13.40	322,758	+0.04(+0.29%)
Oct 30, 2007	13.24	13.62	13.24	13.36	396,736	-0.01(-0.05%)
Oct 29, 2007	13.40	13.52	13.13	13.37	247,531	+0.06(+0.43%)
Oct 26, 2007	13.00	13.40	12.82	13.31	330,874	+0.45(+3.54%)
Oct 25, 2007	12.73	13.15	12.62	12.85	438,096	+0.21(+1.62%)
Oct 24, 2007	12.39	12.71	12.10	12.65	362,244	+0.19(+1.49%)
Oct 23, 2007	11.97	12.64	11.88	12.46	391,586	+0.53(+4.46%)
Oct 22, 2007	11.46	11.96	11.34	11.93	214,443	+0.39(+3.39%)
Oct 19, 2007	12.01	12.01	11.54	11.54	389,869	-0.49(-4.10%)
Oct 18, 2007	12.06	12.21	11.97	12.03	174,957	-0.13(-1.11%)
Oct 17, 2007	12.25	12.41	11.99	12.17	217,721	-0.04(-0.31%)
Oct 16, 2007	12.60	12.60	12.21	12.21	173,396	-0.40(-3.15%)
Oct 15, 2007	12.84	12.88	12.55	12.60	230,987	-0.28(-2.19%)
Oct 12, 2007	12.80	13.00	12.79	12.88	150,141	+0.08(+0.60%)
Oct 11, 2007	13.14	13.24	12.81	12.81	212,883	-0.26(-1.96%)
Oct 10, 2007	13.13	13.13	12.96	13.06	118,927	-0.06(-0.44%)
Oct 09, 2007	13.05	13.18	12.94	13.12	212,571	+0.09(+0.69%)
Oct 08, 2007	13.29	13.34	13.03	13.03	167,153	-0.31(-2.31%)
Oct 05, 2007	13.21	13.46	13.21	13.34	156,384	+0.22(+1.66%)
Oct 04, 2007	13.07	13.21	13.06	13.12	64,614	+0.08(+0.59%)
Oct 03, 2007	13.08	13.21	12.96	13.05	152,795	-0.06(-0.49%)
Oct 02, 2007	12.83	13.17	12.83	13.11	153,107	+0.26(+2.04%)
Oct 01, 2007	12.45	12.92	12.45	12.85	169,963	+0.34(+2.72%)
Sep 28, 2007	12.72	12.75	12.47	12.51	189,316	-0.25(-1.96%)
Sep 27, 2007	12.80	12.87	12.64	12.76	76,163	-0.01(-0.10%)
Sep 26, 2007	12.78	12.97	12.67	12.77	78,972	+0.04(+0.35%)
Sep 25, 2007	12.62	12.78	12.55	12.72	247,999	+0.01(+0.10%)
Sep 24, 2007	12.90	12.96	12.67	12.71	212,102	-0.21(-1.64%)
Sep 21, 2007	13.28	13.35	12.83	12.92	449,333	-0.23(-1.75%)
Sep 20, 2007	13.50	13.50	12.99	13.15	235,825	-0.33(-2.47%)
Sep 19, 2007	13.36	13.60	13.35	13.49	331,030	+0.19(+1.40%)
Sep 18, 2007	12.71	13.36	12.56	13.30	449,957	+0.64(+5.06%)
Sep 17, 2007	12.59	12.73	12.44	12.66	452,454	+0.01(+0.05%)
Sep 14, 2007	12.38	12.65	12.31	12.65	138,280	+0.11(+0.87%)
Sep 13, 2007	12.60	12.72	12.32	12.55	145,928	+0.01(+0.05%)
Sep 12, 2007	12.61	12.66	12.42	12.54	141,557	-0.15(-1.21%)
Sep 11, 2007	12.49	12.73	12.40	12.69	230,051	+0.24(+1.90%)
Sep 10, 2007	12.63	12.69	12.14	12.46	335,400	-0.08(-0.61%)
Sep 07, 2007	12.53	12.69	12.46	12.53	225,212	-0.22(-1.76%)
Sep 06, 2007	12.78	12.90	12.53	12.76	155,604	-0.01(-0.05%)
Sep 05, 2007	12.83	12.94	12.62	12.76	236,918	-0.18(-1.39%)
Sep 04, 2007	12.87	13.12	12.81	12.94	220,999	+0.06(+0.45%)
Aug 31, 2007	12.99	13.03	12.75	12.88	214,131	+0.13(+1.05%)
Aug 30, 2007	12.85	12.92	12.50	12.75	121,424	-0.10(-0.80%)
Aug 29, 2007	12.81	12.95	12.74	12.85	301,064	+0.12(+0.91%)
Aug 28, 2007	13.05	13.15	12.74	12.74	166,061	-0.49(-3.68%)
Aug 27, 2007	13.30	13.31	13.09	13.22	160,286	-0.12(-0.91%)
Aug 24, 2007	13.20	13.35	13.06	13.35	176,362	+0.10(+0.77%)
Aug 23, 2007	13.75	13.75	13.15	13.24	242,380	-0.46(-3.37%)
Aug 22, 2007	13.69	13.90	13.45	13.71	347,417	+0.23(+1.71%)
Aug 21, 2007	13.38	13.67	13.33	13.47	239,883	+0.07(+0.53%)
Aug 20, 2007	13.46	13.58	12.97	13.40	348,198	-0.10(-0.76%)
Aug 17, 2007	13.20	13.89	13.01	13.51	470,559	+0.85(+6.73%)
Aug 16, 2007	11.75	13.11	11.75	12.65	500,213	+0.85(+7.16%)
Aug 15, 2007	11.80	12.30	11.73	11.81	205,079	+0.03(+0.27%)
Aug 14, 2007	11.98	12.11	11.78	11.78	111,123	-0.19(-1.55%)
Aug 13, 2007	12.62	12.81	11.96	11.96	295,289	-0.66(-5.23%)
Aug 10, 2007	11.96	12.77	11.90	12.62	431,697	+0.47(+3.85%)
Aug 09, 2007	12.26	12.55	12.05	12.15	448,865	-0.33(-2.67%)
Aug 08, 2007	11.78	12.80	11.78	12.49	696,864	+0.84(+7.21%)
Aug 07, 2007	11.58	11.79	11.15	11.65	316,671	+0.07(+0.61%)
Aug 06, 2007	10.64	11.61	10.64	11.58	530,335	+0.61(+5.55%)
Aug 03, 2007	11.14	11.61	10.97	10.97	257,988	-0.64(-5.52%)
Aug 02, 2007	11.55	11.80	11.49	11.61	247,843	+0.11(+0.95%)
Aug 01, 2007	11.47	11.63	11.26	11.50	311,833	-0.03(-0.22%)
Jul 31, 2007	11.61	11.76	11.45	11.53	411,407	-0.08(-0.72%)
Jul 30, 2007	11.53	11.66	11.40	11.61	373,326	+0.08(+0.72%)
Jul 27, 2007	11.54	11.70	11.31	11.53	393,147	-0.06(-0.50%)
Jul 26, 2007	11.55	11.72	11.43	11.58	722,616	-0.18(-1.53%)
Jul 25, 2007	11.65	11.78	11.43	11.76	362,088	+0.19(+1.60%)
Jul 24, 2007	11.85	11.91	11.53	11.58	355,845	-0.35(-2.90%)
Jul 23, 2007	11.94	12.04	11.90	11.92	151,702	-0.01(-0.11%)
Jul 20, 2007	12.29	12.31	11.85	11.94	364,429	-0.38(-3.07%)
Jul 19, 2007	12.28	12.65	12.24	12.31	179,951	+0.12(+1.00%)
Jul 18, 2007	12.20	12.35	12.01	12.19	247,219	-0.14(-1.14%)
Jul 17, 2007	12.35	12.45	12.29	12.33	139,997	+0.03(+0.21%)
Jul 16, 2007	12.47	12.51	12.27	12.31	118,147	-0.22(-1.79%)
Jul 13, 2007	12.67	12.67	12.50	12.53	66,174	-0.12(-0.96%)
Jul 12, 2007	12.43	12.65	12.40	12.65	142,962	+0.29(+2.39%)
Jul 11, 2007	12.42	12.43	12.27	12.36	202,738	-0.04(-0.36%)
Jul 10, 2007	12.69	12.69	12.37	12.40	296,226	-0.33(-2.62%)
Jul 09, 2007	12.85	12.88	12.67	12.74	190,096	-0.11(-0.85%)
Jul 06, 2007	12.89	12.94	12.83	12.85	96,452	-0.06(-0.50%)
Jul 05, 2007	13.06	13.18	12.80	12.91	247,219	-0.12(-0.89%)
Jul 03, 2007	12.96	13.03	12.89	13.03	99,418	+0.10(+0.79%)
Jul 02, 2007	12.92	12.96	12.80	12.92	80,377	+0.10(+0.75%)
Jun 29, 2007	13.04	13.18	12.81	12.83	161,535	-0.21(-1.62%)
Jun 28, 2007	12.93	13.17	12.81	13.04	220,999	+0.12(+0.89%)
Jun 27, 2007	12.61	12.96	12.58	12.92	170,119	+0.21(+1.66%)
Jun 26, 2007	12.70	12.92	12.68	12.71	219,906	+0.08(+0.66%)
Jun 25, 2007	12.81	12.92	12.58	12.63	201,958	-0.18(-1.40%)
Jun 22, 2007	12.83	12.89	12.70	12.81	531,739	-0.05(-0.40%)
Jun 21, 2007	12.90	12.94	12.72	12.86	220,842	-0.12(-0.89%)
Jun 20, 2007	13.18	13.22	12.91	12.97	265,791	-0.17(-1.27%)
Jun 19, 2007	13.02	13.17	12.94	13.14	237,542	+0.04(+0.29%)
Jun 18, 2007	13.12	13.24	13.06	13.10	248,467	-0.04(-0.29%)
Jun 15, 2007	13.16	13.24	13.01	13.14	628,192	+0.28(+2.19%)
Jun 14, 2007	12.89	13.01	12.83	12.86	471,027	-0.05(-0.40%)
Jun 13, 2007	12.82	12.96	12.64	12.91	164,968	+0.08(+0.65%)
Jun 12, 2007	12.94	13.06	12.78	12.83	235,825	-0.21(-1.62%)
Jun 11, 2007	13.05	13.18	12.83	13.04	95,828	-0.06(-0.44%)
Jun 08, 2007	12.88	13.14	12.87	13.10	265,947	+0.19(+1.49%)
Jun 07, 2007	12.94	13.01	12.81	12.90	155,604	-0.10(-0.79%)
Jun 06, 2007	13.11	13.12	12.90	13.01	173,552	-0.21(-1.55%)
Jun 05, 2007	13.26	13.33	13.15	13.21	277,029	-0.14(-1.06%)
Jun 04, 2007	13.39	13.43	13.25	13.35	68,828	-0.06(-0.43%)
Jun 01, 2007	13.24	13.45	13.22	13.41	435,911	+0.24(+1.80%)
May 31, 2007	13.14	13.17	13.04	13.17	198,368	+0.08(+0.64%)
May 30, 2007	13.07	13.22	13.01	13.09	201,177	-0.13(-0.97%)
May 29, 2007	13.12	13.28	13.06	13.22	182,761	+0.15(+1.18%)
May 25, 2007	13.08	13.11	12.94	13.06	131,413	+0.06(+0.49%)
May 24, 2007	13.16	13.26	12.90	13.00	178,547	-0.20(-1.51%)
May 23, 2007	13.36	13.36	13.10	13.20	236,450	-0.12(-0.87%)
May 22, 2007	13.15	13.34	13.04	13.31	125,794	+0.13(+1.02%)
May 21, 2007	13.01	13.19	12.95	13.18	128,135	+0.17(+1.28%)
May 18, 2007	13.09	13.09	12.85	13.01	109,719	-0.04(-0.29%)
May 17, 2007	13.19	13.22	12.88	13.05	277,497	-0.17(-1.26%)
May 16, 2007	13.19	13.22	13.02	13.22	135,315	+0.08(+0.59%)
May 15, 2007	13.36	13.46	13.08	13.14	195,559	-0.22(-1.63%)
May 14, 2007	13.53	13.53	13.30	13.36	247,687	-0.17(-1.23%)
May 11, 2007	13.30	13.54	13.27	13.53	127,823	+0.28(+2.13%)
May 10, 2007	13.49	13.49	13.13	13.24	245,970	-0.36(-2.64%)
May 09, 2007	13.42	13.70	13.37	13.60	157,945	+0.12(+0.85%)
May 08, 2007	13.35	13.49	13.14	13.49	191,501	+0.03(+0.24%)
May 07, 2007	13.49	13.51	13.31	13.46	154,512	-0.03(-0.24%)
May 04, 2007	13.51	13.54	13.40	13.49	99,093	+0.03(+0.24%)
May 03, 2007	13.44	13.49	13.33	13.46	152,327	-0.02(-0.14%)
May 02, 2007	13.23	13.53	13.20	13.47	133,910	+0.22(+1.69%)
May 01, 2007	13.15	13.29	12.99	13.25	173,240	+0.12(+0.88%)
Apr 30, 2007	13.31	13.32	12.90	13.13	332,122	-0.17(-1.30%)
Apr 27, 2007	12.96	13.31	12.81	13.31	243,629	+0.31(+2.37%)
Apr 26, 2007	13.27	13.27	12.87	13.00	110,031	-0.30(-2.26%)
Apr 25, 2007	13.46	13.46	13.10	13.30	221,311	+0.29(+2.27%)
Apr 24, 2007	12.97	13.06	12.82	13.01	187,443	+0.06(+0.50%)
Apr 23, 2007	13.17	13.22	12.81	12.94	184,946	-0.27(-2.04%)
Apr 20, 2007	13.29	13.29	13.06	13.21	167,309	+0.35(+2.69%)
Apr 19, 2007	13.01	13.06	12.83	12.87	124,233	-0.31(-2.33%)
Apr 18, 2007	13.26	13.37	13.17	13.17	83,811	-0.15(-1.15%)
Apr 17, 2007	13.41	13.46	13.28	13.33	82,406	-0.10(-0.72%)
Apr 16, 2007	13.13	13.43	13.08	13.42	166,217	+0.39(+3.00%)
Apr 13, 2007	12.85	13.03	12.81	13.03	387,372	+0.17(+1.29%)
Apr 12, 2007	12.78	12.88	12.68	12.87	145,615	+0.04(+0.35%)
Apr 11, 2007	12.89	12.89	12.78	12.82	161,847	-0.03(-0.25%)
Apr 10, 2007	12.90	12.97	12.80	12.85	223,184	-0.03(-0.25%)
Apr 09, 2007	13.01	13.01	12.77	12.88	181,980	-0.12(-0.94%)
Apr 05, 2007	13.13	13.13	12.99	13.01	80,533	-0.12(-0.93%)
Apr 04, 2007	13.33	13.40	13.13	13.13	122,829	-0.22(-1.68%)
Apr 03, 2007	13.28	13.45	13.26	13.35	123,765	+0.13(+0.97%)

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.