Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.85	47.99	45.97	46.26	319,854	-1.19(-2.50%)
Nov 29, 2017	46.68	47.72	46.28	47.44	350,319	+1.56(+3.40%)
Nov 28, 2017	44.39	45.92	44.31	45.88	217,340	+1.63(+3.68%)
Nov 27, 2017	44.49	44.79	44.24	44.25	126,386	-0.21(-0.47%)
Nov 24, 2017	44.74	44.88	44.28	44.46	84,346	-0.15(-0.34%)
Nov 22, 2017	44.89	45.13	44.56	44.61	137,178	-0.26(-0.58%)
Nov 21, 2017	44.57	44.91	44.30	44.87	241,684	+0.45(+1.02%)
Nov 20, 2017	44.28	44.46	43.70	44.42	178,814	+0.21(+0.47%)
Nov 17, 2017	43.52	44.44	43.41	44.21	211,596	+0.30(+0.68%)
Nov 16, 2017	43.90	44.33	43.67	43.91	163,048	+0.17(+0.38%)
Nov 15, 2017	42.88	44.23	42.88	43.74	292,892	+0.13(+0.31%)
Nov 14, 2017	43.32	43.81	43.32	43.61	141,626	+0.05(+0.12%)
Nov 13, 2017	42.54	43.59	42.44	43.56	270,927	+0.64(+1.50%)
Nov 10, 2017	43.07	43.21	42.86	42.92	168,036	-0.01(-0.02%)
Nov 09, 2017	43.12	43.45	42.34	42.92	234,935	-0.59(-1.36%)
Nov 08, 2017	43.54	43.77	43.03	43.52	196,777	-0.24(-0.55%)
Nov 07, 2017	45.08	45.35	43.68	43.76	268,106	-1.34(-2.98%)
Nov 06, 2017	45.40	45.40	44.91	45.10	206,264	-0.34(-0.75%)
Nov 03, 2017	45.94	45.94	45.21	45.45	210,307	-0.47(-1.02%)
Nov 02, 2017	45.36	46.08	45.10	45.91	278,757	+0.44(+0.97%)
Nov 01, 2017	46.47	46.62	44.98	45.47	423,204	-0.71(-1.54%)
Oct 31, 2017	45.37	46.67	44.98	46.18	2,227,911	+0.89(+1.97%)
Oct 30, 2017	45.44	45.60	44.83	45.29	415,578	-0.28(-0.60%)
Oct 27, 2017	45.50	45.98	45.13	45.56	225,734	+0.08(+0.17%)
Oct 26, 2017	45.33	46.23	45.20	45.49	322,361	+0.18(+0.39%)
Oct 25, 2017	44.84	45.51	44.44	45.31	341,601	+0.43(+0.95%)
Oct 24, 2017	45.07	45.46	44.10	44.89	453,198	-0.01(-0.02%)
Oct 23, 2017	46.77	46.77	44.79	44.89	470,216	-1.66(-3.57%)
Oct 20, 2017	47.21	47.21	46.37	46.56	228,786	+0.03(+0.07%)
Oct 19, 2017	46.15	46.77	46.06	46.52	204,445	+0.06(+0.13%)
Oct 18, 2017	46.01	46.55	45.76	46.47	227,819	+0.71(+1.55%)
Oct 17, 2017	46.70	46.70	45.61	45.76	161,252	-0.80(-1.72%)
Oct 16, 2017	46.26	46.86	46.20	46.56	162,708	+0.38(+0.81%)
Oct 13, 2017	46.11	46.54	45.75	46.18	197,936	-0.08(-0.18%)
Oct 12, 2017	46.65	46.77	46.16	46.26	197,523	-0.33(-0.72%)
Oct 11, 2017	46.87	47.08	46.44	46.60	193,228	-0.35(-0.75%)
Oct 10, 2017	46.81	47.02	46.34	46.95	201,215	+0.44(+0.95%)
Oct 09, 2017	46.84	46.84	46.31	46.51	120,443	-0.16(-0.34%)
Oct 06, 2017	46.77	47.12	46.18	46.67	185,673	+0.04(+0.09%)
Oct 05, 2017	46.25	46.76	46.07	46.62	178,874	+0.57(+1.23%)
Oct 04, 2017	46.52	46.58	45.91	46.06	176,188	-0.60(-1.29%)
Oct 03, 2017	46.77	46.77	45.96	46.66	210,406	+0.00(+0.00%)
Oct 02, 2017	46.07	46.70	45.58	46.66	346,331	+0.51(+1.10%)
Sep 29, 2017	45.80	46.37	45.63	46.15	293,099	+0.36(+0.78%)
Sep 28, 2017	45.60	45.86	45.16	45.79	192,222	+0.24(+0.53%)
Sep 27, 2017	45.32	46.02	44.56	45.55	392,300	+0.95(+2.14%)
Sep 26, 2017	44.49	44.87	44.33	44.59	205,952	+0.20(+0.45%)
Sep 25, 2017	44.22	44.69	43.71	44.39	223,473	+0.05(+0.11%)
Sep 22, 2017	44.02	44.59	44.02	44.34	177,612	+0.11(+0.25%)
Sep 21, 2017	44.34	44.59	44.13	44.24	162,885	-0.10(-0.23%)
Sep 20, 2017	43.64	44.58	43.32	44.34	220,484	+0.60(+1.38%)
Sep 19, 2017	43.75	44.26	43.66	43.73	330,951	-0.03(-0.08%)
Sep 18, 2017	43.55	44.08	43.43	43.77	286,327	+0.34(+0.79%)
Sep 15, 2017	43.13	43.58	42.92	43.42	870,962	+0.34(+0.79%)
Sep 14, 2017	43.55	43.55	43.00	43.08	227,126	-0.27(-0.62%)
Sep 13, 2017	42.92	43.47	42.77	43.35	228,481	+0.33(+0.77%)
Sep 12, 2017	42.15	43.13	42.15	43.02	213,116	+0.95(+2.25%)
Sep 11, 2017	41.85	42.57	41.85	42.07	202,472	+0.80(+1.93%)
Sep 08, 2017	40.61	41.62	40.61	41.28	104,936	+0.52(+1.28%)
Sep 07, 2017	41.74	41.74	40.57	40.75	151,762	-1.00(-2.40%)
Sep 06, 2017	42.10	42.25	41.67	41.76	204,725	-0.07(-0.16%)
Sep 05, 2017	42.54	42.69	41.75	41.82	236,690	-1.05(-2.46%)
Sep 01, 2017	42.88	43.31	42.58	42.88	157,125	+0.17(+0.41%)
Aug 31, 2017	43.03	43.20	42.64	42.70	163,456	-0.18(-0.43%)
Aug 30, 2017	42.87	43.18	42.70	42.88	99,444	+0.01(+0.02%)
Aug 29, 2017	42.57	43.03	42.40	42.88	183,590	-0.24(-0.56%)
Aug 28, 2017	43.48	43.52	42.90	43.12	146,016	-0.26(-0.59%)
Aug 25, 2017	43.28	43.56	43.06	43.37	101,098	+0.30(+0.69%)
Aug 24, 2017	43.08	43.10	42.71	43.08	88,535	+0.18(+0.43%)
Aug 23, 2017	42.50	43.36	42.35	42.89	121,444	-0.02(-0.06%)
Aug 22, 2017	42.89	42.99	42.66	42.92	137,044	+0.37(+0.88%)
Aug 21, 2017	42.74	42.80	42.21	42.54	199,660	-0.31(-0.72%)
Aug 18, 2017	42.41	43.03	42.12	42.85	195,641	+0.11(+0.25%)
Aug 17, 2017	43.83	44.07	42.57	42.74	206,777	-1.33(-3.01%)
Aug 16, 2017	44.35	44.62	43.87	44.07	145,163	-0.12(-0.26%)
Aug 15, 2017	44.94	44.94	44.10	44.19	146,621	-0.40(-0.89%)
Aug 14, 2017	44.04	44.66	43.79	44.59	144,629	+1.22(+2.81%)
Aug 11, 2017	43.53	44.19	43.16	43.37	172,270	-0.41(-0.93%)
Aug 10, 2017	44.56	44.59	43.76	43.77	200,934	-1.15(-2.55%)
Aug 09, 2017	45.23	45.37	44.73	44.92	261,083	-0.71(-1.55%)
Aug 08, 2017	45.53	46.62	45.27	45.62	117,370	+0.06(+0.13%)
Aug 07, 2017	46.13	46.32	45.51	45.57	165,441	-0.57(-1.24%)
Aug 04, 2017	46.20	46.34	45.88	46.14	104,920	+0.61(+1.35%)
Aug 03, 2017	45.91	46.44	45.37	45.52	140,593	-0.71(-1.54%)
Aug 02, 2017	46.00	46.37	45.59	46.24	234,418	+0.22(+0.49%)
Aug 01, 2017	46.24	46.31	45.40	46.01	249,520	+0.46(+1.00%)
Jul 31, 2017	45.32	46.07	45.08	45.56	457,630	+0.61(+1.35%)
Jul 28, 2017	45.08	45.11	44.49	44.95	152,931	-0.20(-0.44%)
Jul 27, 2017	45.30	45.66	44.89	45.15	199,937	+0.02(+0.06%)
Jul 26, 2017	46.20	46.21	44.98	45.13	130,174	-1.08(-2.33%)
Jul 25, 2017	46.21	46.43	45.73	46.20	194,899	+0.95(+2.11%)
Jul 24, 2017	45.06	45.39	44.97	45.25	109,372	+0.20(+0.44%)
Jul 21, 2017	45.75	46.04	44.83	45.05	202,193	-0.24(-0.53%)
Jul 20, 2017	45.44	45.57	44.87	45.29	164,367	-0.12(-0.27%)
Jul 19, 2017	45.26	45.67	45.13	45.42	196,463	+0.20(+0.44%)
Jul 18, 2017	45.13	45.50	44.83	45.22	209,978	-0.23(-0.51%)
Jul 17, 2017	45.52	45.86	45.21	45.45	181,971	-0.11(-0.24%)
Jul 14, 2017	45.27	45.83	45.05	45.56	212,982	-0.27(-0.58%)
Jul 13, 2017	46.12	46.12	45.62	45.82	177,217	-0.13(-0.29%)
Jul 12, 2017	45.63	46.38	45.49	45.96	240,097	+0.14(+0.31%)
Jul 11, 2017	46.25	46.25	45.40	45.81	327,216	-0.39(-0.84%)
Jul 10, 2017	46.83	46.92	46.17	46.20	225,413	-0.71(-1.52%)
Jul 07, 2017	46.76	47.15	46.07	46.92	158,261	+0.41(+0.87%)
Jul 06, 2017	46.93	47.23	46.42	46.51	205,065	-0.56(-1.18%)
Jul 05, 2017	47.62	47.62	46.64	47.07	145,936	-0.48(-1.01%)
Jul 03, 2017	46.54	47.78	46.46	47.55	106,266	+1.27(+2.74%)
Jun 30, 2017	47.07	47.07	46.16	46.28	256,419	-0.63(-1.34%)
Jun 29, 2017	48.13	48.13	46.17	46.91	171,448	+0.74(+1.60%)
Jun 28, 2017	46.02	46.69	45.98	46.17	314,619	+0.66(+1.46%)
Jun 27, 2017	45.53	46.06	45.24	45.51	182,834	+0.14(+0.31%)
Jun 26, 2017	45.76	46.05	45.08	45.37	161,896	-0.33(-0.73%)
Jun 23, 2017	45.95	46.07	45.38	45.70	654,427	-0.01(-0.02%)
Jun 22, 2017	45.67	46.01	45.22	45.71	304,318	-0.07(-0.16%)
Jun 21, 2017	46.54	46.61	45.71	45.78	230,388	-0.69(-1.48%)
Jun 20, 2017	46.89	47.03	46.44	46.47	226,315	-0.67(-1.43%)
Jun 19, 2017	47.83	48.11	47.02	47.14	223,499	-0.20(-0.42%)
Jun 16, 2017	47.69	48.11	47.11	47.34	1,478,385	-0.58(-1.21%)
Jun 15, 2017	47.24	48.25	47.04	47.92	222,877	+0.18(+0.38%)
Jun 14, 2017	47.40	47.85	46.74	47.74	347,617	-0.38(-0.79%)
Jun 13, 2017	48.25	48.60	47.60	48.12	261,575	+0.23(+0.49%)
Jun 12, 2017	47.66	48.52	47.32	47.89	508,533	+0.25(+0.52%)
Jun 09, 2017	45.92	47.95	45.92	47.64	371,444	+1.61(+3.50%)
Jun 08, 2017	44.60	46.48	44.60	46.03	401,592	+1.36(+3.05%)
Jun 07, 2017	44.75	45.22	44.55	44.67	386,814	+0.11(+0.24%)
Jun 06, 2017	44.50	45.03	43.97	44.56	287,847	-0.46(-1.03%)
Jun 05, 2017	45.39	45.69	45.02	45.03	199,858	-0.35(-0.78%)
Jun 02, 2017	44.84	45.89	44.68	45.38	283,273	+0.00(+0.00%)
Jun 01, 2017	44.65	45.39	44.10	45.38	312,270	+1.02(+2.29%)
May 31, 2017	44.41	44.41	43.39	44.37	223,700	-0.01(-0.02%)
May 30, 2017	44.76	44.98	43.96	44.37	217,611	-0.61(-1.36%)
May 26, 2017	45.03	45.29	44.73	44.98	182,997	-0.27(-0.60%)
May 25, 2017	45.17	45.58	44.43	45.26	185,932	-0.07(-0.16%)
May 24, 2017	45.50	45.76	44.99	45.33	205,167	-0.19(-0.42%)
May 23, 2017	45.02	45.73	44.48	45.52	246,894	+0.50(+1.10%)
May 22, 2017	44.51	45.13	44.24	45.03	261,227	+0.56(+1.26%)
May 19, 2017	44.98	45.10	44.43	44.46	311,065	-0.36(-0.81%)
May 18, 2017	44.62	44.62	44.41	44.83	246,229	+0.12(+0.26%)
May 17, 2017	47.00	46.06	44.44	44.71	443,406	-2.29(-4.86%)
May 16, 2017	46.48	47.01	45.93	47.00	419,966	+0.83(+1.79%)
May 15, 2017	46.46	46.94	45.85	46.17	716,096	-0.03(-0.07%)
May 12, 2017	45.83	46.25	45.38	46.21	1,210,690	+0.02(+0.04%)
May 11, 2017	46.46	46.59	45.64	46.19	461,775	-0.61(-1.30%)
May 10, 2017	46.68	47.06	46.48	46.80	338,965	-0.05(-0.11%)
May 09, 2017	47.48	47.61	46.63	46.85	178,586	-0.36(-0.77%)
May 08, 2017	47.34	47.52	46.82	47.21	192,743	-0.12(-0.26%)
May 05, 2017	47.55	47.57	46.73	47.34	262,224	-0.08(-0.17%)
May 04, 2017	47.40	47.75	46.93	47.42	222,785	+0.43(+0.91%)
May 03, 2017	46.26	47.17	46.26	46.99	310,444	+0.32(+0.69%)
May 02, 2017	46.93	46.96	46.19	46.67	390,440	-0.31(-0.65%)
May 01, 2017	46.58	47.34	45.74	46.97	440,829	+0.80(+1.73%)
Apr 28, 2017	47.12	47.53	46.12	46.17	2,791,005	-0.85(-1.81%)
Apr 27, 2017	47.49	47.58	46.77	47.02	411,391	-0.39(-0.82%)
Apr 26, 2017	47.32	47.90	46.80	47.41	508,554	-0.12(-0.26%)
Apr 25, 2017	46.87	48.10	46.87	47.53	826,352	+1.46(+3.17%)
Apr 24, 2017	46.06	46.46	45.77	46.07	610,515	+1.15(+2.55%)
Apr 21, 2017	44.41	45.36	44.41	44.93	333,143	+0.01(+0.02%)
Apr 20, 2017	44.54	45.00	44.13	44.92	269,755	+0.84(+1.91%)
Apr 19, 2017	43.88	44.51	43.72	44.08	282,169	+0.37(+0.85%)
Apr 18, 2017	42.94	43.81	42.81	43.70	310,378	+0.35(+0.82%)
Apr 17, 2017	42.75	43.37	42.40	43.35	215,687	+0.72(+1.68%)
Apr 13, 2017	43.49	43.85	42.60	42.63	280,614	-1.14(-2.60%)
Apr 12, 2017	44.03	44.33	43.52	43.77	178,360	-0.46(-1.04%)
Apr 11, 2017	43.42	44.25	43.26	44.23	231,224	+0.59(+1.34%)
Apr 10, 2017	43.94	44.32	43.20	43.65	212,046	-0.26(-0.60%)
Apr 07, 2017	43.52	44.19	43.52	43.91	275,681	-0.19(-0.43%)
Apr 06, 2017	43.54	44.18	43.00	44.10	214,755	+0.59(+1.35%)
Apr 05, 2017	44.93	45.17	43.47	43.52	271,382	-0.97(-2.17%)
Apr 04, 2017	44.65	44.92	44.16	44.48	233,533	-0.29(-0.65%)
Apr 03, 2017	45.44	45.56	44.31	44.77	288,005	-0.60(-1.33%)
Mar 31, 2017	45.59	46.02	45.23	45.37	367,998	-0.47(-1.03%)
Mar 30, 2017	44.41	46.02	44.41	45.84	427,284	+1.59(+3.60%)
Mar 29, 2017	44.43	44.62	43.99	44.25	177,511	-0.28(-0.63%)
Mar 28, 2017	43.37	44.76	43.33	44.53	340,546	+0.84(+1.93%)
Mar 27, 2017	42.88	43.78	42.58	43.69	252,145	-0.35(-0.79%)
Mar 24, 2017	44.00	44.56	43.65	44.03	447,752	+0.14(+0.32%)
Mar 23, 2017	43.90	44.60	43.51	43.89	407,411	+0.43(+0.99%)
Mar 22, 2017	43.73	44.30	42.93	43.47	527,849	-0.74(-1.68%)
Mar 21, 2017	47.54	47.54	44.17	44.21	612,948	-2.95(-6.26%)
Mar 20, 2017	47.62	47.62	47.06	47.16	204,704	-0.76(-1.58%)
Mar 17, 2017	47.47	48.00	47.08	47.92	1,338,210	+0.63(+1.33%)
Mar 16, 2017	47.46	47.73	47.14	47.29	244,918	+0.16(+0.33%)
Mar 15, 2017	47.38	47.81	47.07	47.14	255,870	-0.04(-0.09%)
Mar 14, 2017	46.62	47.27	46.31	47.18	167,222	+0.12(+0.25%)
Mar 13, 2017	47.09	47.70	46.87	47.06	214,484	-0.02(-0.05%)
Mar 10, 2017	47.47	47.60	46.63	47.09	233,576	-0.06(-0.12%)
Mar 09, 2017	47.10	47.66	46.82	47.15	224,773	+0.27(+0.58%)
Mar 08, 2017	47.78	48.17	46.86	46.88	253,716	-0.61(-1.28%)
Mar 07, 2017	47.87	48.11	47.44	47.48	285,775	-0.59(-1.23%)
Mar 06, 2017	47.84	48.40	47.53	48.07	252,945	-0.20(-0.41%)
Mar 03, 2017	48.25	48.65	48.10	48.27	240,929	+0.03(+0.07%)
Mar 02, 2017	49.93	49.93	48.20	48.24	216,399	-1.69(-3.39%)
Mar 01, 2017	49.82	50.26	49.49	49.93	402,692	+1.17(+2.41%)
Feb 28, 2017	49.17	49.25	48.55	48.75	253,276	-0.75(-1.51%)
Feb 27, 2017	49.32	49.57	49.10	49.50	219,850	+0.09(+0.18%)
Feb 24, 2017	49.37	49.69	49.22	49.41	310,443	-0.62(-1.25%)
Feb 23, 2017	49.91	50.13	49.25	50.03	237,417	-0.02(-0.03%)
Feb 22, 2017	49.61	50.26	49.45	50.05	276,916	+0.25(+0.49%)
Feb 21, 2017	49.46	49.82	49.32	49.80	385,613	+0.53(+1.07%)
Feb 17, 2017		49.28	49.28	49.28	0	-0.26(-0.53%)
Feb 16, 2017	49.39	49.63	48.94	49.54	237,838	+0.00(+0.00%)
Feb 15, 2017	49.38	49.79	49.15	49.54	193,165	+0.16(+0.33%)
Feb 14, 2017	48.79	49.45	48.42	49.38	231,011	+0.62(+1.26%)
Feb 13, 2017	48.67	49.32	48.48	48.76	222,246	+0.51(+1.05%)
Feb 10, 2017	48.46	48.87	47.94	48.25	236,999	+0.02(+0.03%)
Feb 09, 2017	47.71	48.77	47.71	48.24	326,909	+0.52(+1.08%)
Feb 08, 2017	47.86	47.86	47.07	47.72	258,043	-0.49(-1.02%)
Feb 07, 2017	48.26	48.49	47.84	48.21	331,505	-0.03(-0.07%)
Feb 06, 2017	48.51	48.77	48.20	48.25	233,185	-0.46(-0.94%)
Feb 03, 2017	48.06	48.83	47.79	48.70	324,097	+1.39(+2.93%)
Feb 02, 2017	47.61	47.77	47.24	47.32	323,861	-0.62(-1.28%)
Feb 01, 2017	48.59	49.07	47.77	47.93	366,234	+0.04(+0.09%)
Jan 31, 2017	47.84	48.42	47.52	47.89	2,611,221	-0.21(-0.44%)
Jan 30, 2017	49.15	49.15	47.88	48.11	594,209	-1.53(-3.08%)
Jan 27, 2017	50.47	50.66	49.51	49.63	406,642	-1.02(-2.01%)
Jan 26, 2017	51.31	51.36	50.19	50.65	522,310	-0.44(-0.87%)
Jan 25, 2017	49.81	51.26	49.80	51.09	702,222	+1.87(+3.80%)
Jan 24, 2017	48.24	49.44	48.02	49.22	399,256	+1.17(+2.44%)
Jan 23, 2017	46.99	48.41	46.68	48.05	542,528	+0.53(+1.11%)
Jan 20, 2017	46.92	47.88	46.92	47.52	324,750	+0.55(+1.17%)
Jan 19, 2017	47.26	47.42	46.51	46.97	259,101	-0.11(-0.23%)
Jan 18, 2017	47.18	47.52	46.62	47.08	438,095	-0.02(-0.05%)
Jan 17, 2017	47.76	48.20	47.10	47.10	348,666	-1.43(-2.94%)
Jan 13, 2017		48.53	48.53	48.53	0	+0.53(+1.11%)
Jan 12, 2017	49.06	49.29	47.28	48.00	475,118	-1.64(-3.31%)
Jan 11, 2017	49.24	49.66	48.70	49.64	254,278	+0.41(+0.83%)
Jan 10, 2017	48.45	49.44	48.18	49.23	344,105	+0.98(+2.04%)
Jan 09, 2017	48.77	49.12	48.18	48.25	395,626	-0.95(-1.94%)
Jan 06, 2017	49.82	49.82	48.84	49.20	473,301	-0.21(-0.42%)
Jan 05, 2017	51.13	51.13	49.22	49.40	398,206	-1.74(-3.40%)
Jan 04, 2017	50.95	51.74	50.86	51.14	468,691	+0.38(+0.74%)
Jan 03, 2017	51.10	51.49	50.19	50.76	312,414	+0.06(+0.11%)
Dec 30, 2016		50.71	50.71	50.71	0	+0.08(+0.16%)
Dec 29, 2016	50.81	51.06	50.15	50.63	142,269	-0.03(-0.06%)
Dec 28, 2016	51.01	51.20	50.44	50.66	108,041	-0.42(-0.82%)
Dec 27, 2016	50.57	51.16	50.40	51.08	223,384	+0.73(+1.45%)
Dec 23, 2016		50.35	50.35	50.35	0	-0.08(-0.16%)
Dec 22, 2016	50.36	50.86	50.03	50.43	274,444	+0.01(+0.02%)
Dec 21, 2016	50.58	50.66	50.22	50.42	197,459	-0.11(-0.21%)
Dec 20, 2016	49.94	50.71	49.94	50.53	243,983	+0.84(+1.68%)
Dec 19, 2016	49.68	49.87	48.80	49.69	273,534	+0.16(+0.33%)
Dec 16, 2016	50.53	50.53	49.24	49.53	741,206	-0.76(-1.50%)
Dec 15, 2016	49.35	50.36	48.94	50.28	378,892	+1.05(+2.13%)
Dec 14, 2016	49.05	49.51	48.86	49.23	181,210	-0.48(-0.96%)
Dec 13, 2016	49.74	49.87	48.95	49.71	165,200	+0.08(+0.17%)
Dec 12, 2016	50.20	50.55	49.44	49.62	201,888	-0.88(-1.75%)
Dec 09, 2016	49.96	50.53	49.43	50.51	217,863	+0.69(+1.38%)
Dec 08, 2016	48.89	49.93	48.31	49.82	262,005	+1.34(+2.76%)
Dec 07, 2016	48.24	48.58	47.67	48.48	265,263	+0.45(+0.93%)
Dec 06, 2016	47.71	48.57	47.27	48.03	300,267	+0.69(+1.45%)
Dec 05, 2016	46.80	47.38	46.61	47.35	213,318	+0.92(+1.99%)
Dec 02, 2016	46.80	46.86	46.13	46.42	181,652	-0.72(-1.52%)

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.