Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.41	50.67	50.00	50.12	174,876	-0.44(-0.86%)
May 30, 2018	50.25	50.83	50.13	50.55	241,578	+0.69(+1.39%)
May 29, 2018	49.94	50.39	49.39	49.86	252,180	-0.61(-1.21%)
May 25, 2018		50.47	50.47	50.47	0	+0.01(+0.02%)
May 24, 2018	50.49	50.56	49.59	50.46	152,767	-0.10(-0.20%)
May 23, 2018	50.49	50.72	50.23	50.56	205,377	-0.12(-0.23%)
May 22, 2018	50.65	51.12	50.55	50.68	262,372	+0.12(+0.23%)
May 21, 2018	50.42	50.95	50.23	50.56	542,720	+0.23(+0.47%)
May 18, 2018	51.08	51.36	50.28	50.33	269,828	-0.53(-1.04%)
May 17, 2018	50.49	50.93	50.32	50.85	243,276	+0.26(+0.51%)
May 16, 2018	50.45	50.79	50.21	50.59	240,503	+0.20(+0.40%)
May 15, 2018	49.85	50.91	49.85	50.39	294,320	+0.46(+0.92%)
May 14, 2018	50.46	50.46	49.86	49.93	151,702	-0.32(-0.63%)
May 11, 2018	50.27	50.50	50.11	50.25	186,777	-0.11(-0.22%)
May 10, 2018	50.12	50.64	49.57	50.36	338,657	+0.23(+0.45%)
May 09, 2018	49.72	50.37	49.52	50.13	597,223	+0.61(+1.23%)
May 08, 2018	48.96	49.75	48.90	49.52	252,916	+0.62(+1.27%)
May 07, 2018	48.49	49.20	48.34	48.90	158,228	+0.26(+0.53%)
May 04, 2018	47.54	49.00	47.54	48.64	211,487	+0.76(+1.59%)
May 03, 2018	47.97	48.24	47.36	47.88	212,397	-0.23(-0.47%)
May 02, 2018	47.87	48.64	47.46	48.11	245,714	+0.05(+0.10%)
May 01, 2018	47.24	48.23	46.64	48.06	429,932	+0.98(+2.08%)
Apr 30, 2018	48.06	48.25	47.05	47.08	387,522	-0.89(-1.85%)
Apr 27, 2018	47.70	48.31	47.63	47.97	203,218	+0.19(+0.40%)
Apr 26, 2018	48.24	48.45	47.56	47.77	393,687	-0.27(-0.56%)
Apr 25, 2018	46.77	48.24	46.43	48.04	568,757	+1.66(+3.57%)
Apr 24, 2018	45.86	46.52	45.73	46.38	281,344	+0.68(+1.48%)
Apr 23, 2018	45.54	45.96	45.47	45.71	212,498	+0.25(+0.55%)
Apr 20, 2018	45.24	45.74	45.15	45.46	163,736	+0.18(+0.39%)
Apr 19, 2018	44.56	45.48	44.56	45.28	180,583	+0.64(+1.42%)
Apr 18, 2018	45.09	45.36	44.64	44.64	248,082	-0.41(-0.91%)
Apr 17, 2018	45.64	45.72	44.78	45.05	152,064	-0.38(-0.85%)
Apr 16, 2018	45.39	45.59	44.93	45.44	121,231	+0.36(+0.80%)
Apr 13, 2018	45.95	45.96	44.93	45.08	175,257	-0.59(-1.30%)
Apr 12, 2018	45.46	46.00	45.20	45.67	123,741	+0.49(+1.07%)
Apr 11, 2018	45.10	45.37	44.79	45.19	130,294	-0.23(-0.52%)
Apr 10, 2018	44.97	45.60	44.54	45.42	272,614	+1.14(+2.57%)
Apr 09, 2018	44.57	45.30	44.23	44.28	122,205	-0.11(-0.25%)
Apr 06, 2018	45.18	45.48	43.78	44.39	188,357	-1.16(-2.55%)
Apr 05, 2018	45.46	45.65	44.94	45.56	187,210	+0.11(+0.24%)
Apr 04, 2018	44.01	45.58	43.85	45.45	429,906	+0.92(+2.07%)
Apr 03, 2018	44.19	44.65	43.86	44.53	229,995	+0.49(+1.12%)
Apr 02, 2018	44.86	45.50	43.74	44.03	315,204	-0.80(-1.77%)
Mar 29, 2018		44.83	44.83	44.83	0	-0.10(-0.22%)
Mar 28, 2018	44.96	45.32	44.28	44.93	274,420	+0.80(+1.82%)
Mar 27, 2018	45.31	45.31	43.88	44.12	191,637	-0.96(-2.13%)
Mar 26, 2018	44.33	45.14	43.98	45.09	290,384	+1.20(+2.73%)
Mar 23, 2018	45.65	45.65	43.85	43.89	277,223	-1.59(-3.50%)
Mar 22, 2018	46.26	46.65	45.39	45.48	215,205	-1.35(-2.88%)
Mar 21, 2018	46.90	47.36	46.28	46.83	193,156	+0.03(+0.05%)
Mar 20, 2018	47.17	47.37	46.69	46.80	165,603	-0.37(-0.78%)
Mar 19, 2018	47.10	47.32	46.63	47.17	294,568	-0.16(-0.34%)
Mar 16, 2018	47.29	47.68	47.04	47.33	846,812	+0.12(+0.25%)
Mar 15, 2018	46.93	47.41	46.64	47.21	249,133	+0.44(+0.95%)
Mar 14, 2018	47.50	47.51	46.71	46.77	170,524	-0.65(-1.38%)
Mar 13, 2018	47.50	47.64	47.07	47.42	345,965	+0.24(+0.51%)
Mar 12, 2018	47.09	47.41	46.81	47.18	163,379	+0.16(+0.34%)
Mar 09, 2018	46.68	47.14	46.43	47.02	178,484	+0.81(+1.75%)
Mar 08, 2018	46.81	46.95	45.94	46.22	118,025	-0.50(-1.07%)
Mar 07, 2018		46.95		46.72	229,898	+0.17(+0.38%)
Mar 06, 2018	45.92	46.59	45.33	46.54	204,824	+0.62(+1.36%)
Mar 05, 2018	44.88	46.22	44.56	45.92	197,013	+0.72(+1.60%)
Mar 02, 2018	44.04	45.29	43.97	45.19	153,373	+0.77(+1.74%)
Mar 01, 2018	44.28	44.93	44.02	44.42	190,860	+0.07(+0.15%)
Feb 28, 2018	45.43	45.65	44.35	44.35	207,902	-0.92(-2.02%)
Feb 27, 2018	46.13	46.59	45.26	45.27	187,688	-0.92(-1.98%)
Feb 26, 2018	46.07	46.18	45.54	46.18	211,949	+0.22(+0.49%)
Feb 23, 2018	45.28	45.97	45.23	45.96	238,097	+0.62(+1.36%)
Feb 22, 2018	45.54	45.92	45.23	45.34	527,835	-0.15(-0.33%)
Feb 21, 2018	45.13	46.03	45.13	45.49	135,643	+0.32(+0.70%)
Feb 20, 2018	45.33	45.76	45.06	45.18	309,394	-0.33(-0.73%)
Feb 16, 2018		45.51	45.51	45.51	0	+0.15(+0.33%)
Feb 15, 2018	45.38	45.62	45.06	45.36	276,003	+0.27(+0.59%)
Feb 14, 2018	43.84	45.12	43.79	45.09	203,843	+1.08(+2.46%)
Feb 13, 2018	43.60	44.16	43.54	44.01	195,003	+0.17(+0.38%)
Feb 12, 2018	43.74	44.18	43.00	43.84	243,710	+0.28(+0.65%)
Feb 09, 2018	43.12	43.89	42.39	43.56	245,315	+0.95(+2.23%)
Feb 08, 2018	43.89	44.38	42.61	42.61	216,299	-1.21(-2.77%)
Feb 07, 2018	43.26	44.08	42.70	43.83	192,504	+0.42(+0.98%)
Feb 06, 2018	43.17	43.88	42.20	43.40	336,405	-0.62(-1.40%)
Feb 05, 2018	44.59	45.37	43.30	44.02	209,314	-1.16(-2.58%)
Feb 02, 2018	44.99	45.73	44.88	45.18	273,268	+0.04(+0.09%)
Feb 01, 2018	44.24	45.17	43.99	45.14	265,249	+0.80(+1.80%)
Jan 31, 2018	44.53	44.80	44.19	44.34	2,201,541	-0.12(-0.26%)
Jan 30, 2018	44.20	44.20	44.15	44.46	312,305	-0.13(-0.30%)
Jan 29, 2018	44.62	45.16	44.50	44.59	256,414	-0.13(-0.30%)
Jan 26, 2018	44.85	44.97	44.30	44.73	213,514	+0.02(+0.06%)
Jan 25, 2018	46.20	46.20	44.25	44.70	395,897	-1.28(-2.79%)
Jan 24, 2018	46.54	46.75	45.97	45.98	386,506	-0.41(-0.88%)
Jan 23, 2018	45.48	46.71	45.28	46.39	519,110	+0.12(+0.27%)
Jan 22, 2018	46.05	46.30	45.46	46.27	247,280	+0.18(+0.40%)
Jan 19, 2018	45.38	46.09	45.38	46.08	315,487	+0.70(+1.54%)
Jan 18, 2018	46.04	46.24	45.34	45.38	184,262	-0.72(-1.57%)
Jan 17, 2018	45.87	46.24	45.29	46.11	203,604	+0.47(+1.04%)
Jan 16, 2018	46.58	46.59	45.45	45.63	237,381	-0.65(-1.40%)
Jan 12, 2018		46.28	46.28	46.28	0	+0.09(+0.20%)
Jan 11, 2018	45.74	46.19	45.51	46.19	224,782	+0.64(+1.41%)
Jan 10, 2018	45.64	46.19	45.23	45.55	216,583	+0.36(+0.79%)
Jan 09, 2018	45.12	45.67	44.91	45.19	187,774	+0.18(+0.41%)
Jan 08, 2018	44.82	45.24	44.28	45.01	244,595	+0.18(+0.41%)
Jan 05, 2018	44.63	44.98	44.37	44.83	408,839	+0.44(+0.99%)
Jan 04, 2018	44.67	45.06	44.26	44.39	432,674	-0.07(-0.17%)
Jan 03, 2018	44.67	45.00	44.09	44.46	241,797	-0.36(-0.80%)
Jan 02, 2018	45.03	45.03	44.68	44.82	293,876	+0.10(+0.22%)
Dec 29, 2017		44.72	44.72	44.72	0	-0.52(-1.16%)
Dec 28, 2017	45.23	45.31	44.81	45.24	204,899	+0.10(+0.22%)
Dec 27, 2017	45.46	45.55	44.99	45.14	177,458	-0.17(-0.39%)
Dec 26, 2017	45.58	46.05	45.02	45.32	237,028	-0.23(-0.51%)
Dec 22, 2017	45.88	45.88	45.32	45.55	152,761	-0.33(-0.73%)
Dec 21, 2017	46.20	46.57	45.68	45.88	265,335	+0.82(+1.81%)
Dec 20, 2017	45.69	46.15	44.68	45.07	193,015	-0.27(-0.59%)
Dec 19, 2017	45.87	45.95	45.16	45.33	216,587	-0.39(-0.86%)
Dec 18, 2017	45.71	46.58	45.33	45.73	417,248	+0.38(+0.84%)
Dec 15, 2017	43.76	45.83	43.65	45.34	1,435,484	+1.86(+4.29%)
Dec 14, 2017	44.48	44.73	43.43	43.48	306,402	-0.85(-1.91%)
Dec 13, 2017	44.72	45.27	44.26	44.33	153,408	-0.38(-0.85%)
Dec 12, 2017	44.64	45.01	44.37	44.71	167,447	+0.27(+0.61%)
Dec 11, 2017	44.96	45.43	44.29	44.43	192,393	-0.18(-0.41%)
Dec 08, 2017	45.67	45.67	44.52	44.62	309,449	+0.00(+0.00%)
Dec 07, 2017	45.18	45.94	45.12		174,839	+0.00(+0.00%)
Dec 06, 2017	45.52	46.06	45.34	45.35	116,479	-0.36(-0.78%)
Dec 05, 2017	46.63	46.63	45.62	45.71	364,397	-0.81(-1.74%)
Dec 04, 2017	46.55	47.17	46.26	46.52	411,607	+1.06(+2.33%)
Dec 01, 2017	46.06	46.06	44.43	45.46	250,856	-0.32(-0.70%)
Nov 30, 2017	47.36	47.50	45.50	45.78	323,166	-1.17(-2.50%)
Nov 29, 2017	46.20	47.23	45.81	46.96	353,946	+1.55(+3.40%)
Nov 28, 2017	43.93	45.45	43.86	45.41	219,591	+1.61(+3.68%)
Nov 27, 2017	44.03	44.33	43.79	43.80	127,695	-0.21(-0.47%)
Nov 24, 2017	44.29	44.42	43.82	44.00	85,220	-0.15(-0.34%)
Nov 22, 2017	44.43	44.67	44.10	44.15	138,598	-0.26(-0.58%)
Nov 21, 2017	44.11	44.45	43.85	44.41	244,186	+0.45(+1.02%)
Nov 20, 2017	43.82	44.00	43.25	43.96	180,666	+0.21(+0.47%)
Nov 17, 2017	43.07	43.98	42.96	43.76	213,787	+0.30(+0.68%)
Nov 16, 2017	43.45	43.87	43.22	43.46	164,736	+0.17(+0.38%)
Nov 15, 2017	42.44	43.77	42.44	43.29	295,925	+0.13(+0.31%)
Nov 14, 2017	42.87	43.36	42.87	43.16	143,092	+0.05(+0.12%)
Nov 13, 2017	42.10	43.15	42.00	43.11	273,732	+0.64(+1.50%)
Nov 10, 2017	42.63	42.76	42.42	42.48	169,776	-0.01(-0.02%)
Nov 09, 2017	42.67	43.00	41.91	42.48	237,368	-0.59(-1.36%)
Nov 08, 2017	43.10	43.32	42.59	43.07	198,814	-0.24(-0.55%)
Nov 07, 2017	44.62	44.88	43.23	43.31	270,882	-1.33(-2.98%)
Nov 06, 2017	44.94	44.94	44.45	44.64	208,399	-0.34(-0.75%)
Nov 03, 2017	45.47	45.47	44.75	44.98	212,484	-0.46(-1.02%)
Nov 02, 2017	44.90	45.61	44.64	45.44	281,643	+0.44(+0.97%)
Nov 01, 2017	46.00	46.14	44.52	45.01	427,586	-0.70(-1.54%)
Oct 31, 2017	44.91	46.20	44.52	45.71	2,250,980	+0.88(+1.97%)
Oct 30, 2017	44.97	45.14	44.37	44.82	419,881	-0.27(-0.60%)
Oct 27, 2017	45.03	45.51	44.67	45.10	228,072	+0.07(+0.17%)
Oct 26, 2017	44.86	45.75	44.74	45.02	325,699	+0.17(+0.39%)
Oct 25, 2017	44.38	45.05	43.98	44.85	345,138	+0.42(+0.95%)
Oct 24, 2017	44.61	44.99	43.65	44.43	457,891	-0.01(-0.02%)
Oct 23, 2017	46.29	46.29	44.34	44.43	475,084	-1.65(-3.57%)
Oct 20, 2017	46.72	46.72	45.89	46.08	231,155	+0.03(+0.07%)
Oct 19, 2017	45.67	46.29	45.59	46.05	206,562	+0.06(+0.13%)
Oct 18, 2017	45.53	46.07	45.29	45.99	230,178	+0.70(+1.55%)
Oct 17, 2017	46.22	46.22	45.15	45.29	162,922	-0.79(-1.72%)
Oct 16, 2017	45.79	46.38	45.73	46.08	164,393	+0.37(+0.81%)
Oct 13, 2017	45.64	46.06	45.28	45.71	199,985	-0.08(-0.18%)
Oct 12, 2017	46.17	46.29	45.69	45.79	199,568	-0.33(-0.72%)
Oct 11, 2017	46.39	46.60	45.97	46.12	195,229	-0.35(-0.75%)
Oct 10, 2017	46.33	46.54	45.87	46.47	203,298	+0.44(+0.95%)
Oct 09, 2017	46.36	46.36	45.83	46.03	121,690	-0.16(-0.34%)
Oct 06, 2017	46.29	46.63	45.71	46.19	187,596	+0.04(+0.09%)
Oct 05, 2017	45.77	46.28	45.60	46.15	180,726	+0.56(+1.23%)
Oct 04, 2017	46.05	46.10	45.44	45.58	178,012	-0.60(-1.29%)
Oct 03, 2017	46.29	46.29	45.48	46.18	212,585	+0.00(+0.00%)
Oct 02, 2017	45.60	46.22	45.11	46.18	349,917	+0.50(+1.10%)
Sep 29, 2017	45.33	45.90	45.16	45.67	296,134	+0.36(+0.78%)
Sep 28, 2017	45.14	45.39	44.70	45.32	194,213	+0.24(+0.53%)
Sep 27, 2017	44.86	45.55	44.10	45.08	396,362	+0.94(+2.14%)
Sep 26, 2017	44.04	44.41	43.87	44.14	208,085	+0.20(+0.45%)
Sep 25, 2017	43.77	44.24	43.26	43.94	225,787	+0.05(+0.11%)
Sep 22, 2017	43.57	44.13	43.57	43.89	179,452	+0.11(+0.25%)
Sep 21, 2017	43.89	44.14	43.68	43.78	164,572	-0.10(-0.23%)
Sep 20, 2017	43.19	44.12	42.87	43.88	222,767	+0.60(+1.38%)
Sep 19, 2017	43.30	43.81	43.21	43.29	334,378	-0.03(-0.08%)
Sep 18, 2017	43.10	43.62	42.99	43.32	289,291	+0.34(+0.79%)
Sep 15, 2017	42.69	43.14	42.48	42.98	879,980	+0.34(+0.79%)
Sep 14, 2017	43.10	43.10	42.56	42.64	229,477	-0.26(-0.62%)
Sep 13, 2017	42.48	43.02	42.33	42.91	230,847	+0.33(+0.77%)
Sep 12, 2017	41.72	42.68	41.72	42.58	215,323	+0.94(+2.25%)
Sep 11, 2017	41.42	42.13	41.42	41.64	204,568	+0.79(+1.93%)
Sep 08, 2017	40.20	41.19	40.20	40.85	106,022	+0.52(+1.28%)
Sep 07, 2017	41.31	41.31	40.15	40.33	153,333	-0.99(-2.40%)
Sep 06, 2017	41.67	41.82	41.24	41.33	206,845	-0.07(-0.16%)
Sep 05, 2017	42.10	42.25	41.32	41.39	239,141	-1.04(-2.46%)
Sep 01, 2017	42.45	42.86	42.14	42.44	158,752	+0.17(+0.41%)
Aug 31, 2017	42.59	42.76	42.20	42.26	165,148	-0.18(-0.43%)
Aug 30, 2017	42.43	42.74	42.26	42.45	100,474	+0.01(+0.02%)
Aug 29, 2017	42.13	42.59	41.97	42.44	185,491	-0.24(-0.56%)
Aug 28, 2017	43.04	43.08	42.46	42.68	147,528	-0.25(-0.59%)
Aug 25, 2017	42.84	43.11	42.62	42.93	102,144	+0.30(+0.69%)
Aug 24, 2017	42.64	42.66	42.27	42.63	89,451	+0.18(+0.43%)
Aug 23, 2017	42.07	42.91	41.91	42.45	122,702	-0.02(-0.06%)
Aug 22, 2017	42.45	42.55	42.22	42.48	138,463	+0.37(+0.88%)
Aug 21, 2017	42.30	42.36	41.78	42.11	201,727	-0.30(-0.72%)
Aug 18, 2017	41.98	42.59	41.69	42.41	197,667	+0.11(+0.25%)
Aug 17, 2017	43.38	43.62	42.13	42.31	208,918	-1.31(-3.01%)
Aug 16, 2017	43.90	44.16	43.42	43.62	146,666	-0.12(-0.26%)
Aug 15, 2017	44.48	44.48	43.65	43.73	148,139	-0.39(-0.89%)
Aug 14, 2017	43.59	44.20	43.34	44.13	146,126	+1.21(+2.81%)
Aug 11, 2017	43.09	43.73	42.72	42.92	174,053	-0.40(-0.93%)
Aug 10, 2017	44.10	44.14	43.31	43.32	203,014	-1.13(-2.55%)
Aug 09, 2017	44.76	44.91	44.27	44.46	263,787	-0.70(-1.55%)
Aug 08, 2017	45.07	46.14	44.81	45.16	118,585	+0.06(+0.13%)
Aug 07, 2017	45.66	45.85	45.04	45.10	167,154	-0.57(-1.24%)
Aug 04, 2017	45.72	45.86	45.41	45.67	106,006	+0.61(+1.35%)
Aug 03, 2017	45.44	45.96	44.91	45.06	142,049	-0.71(-1.54%)
Aug 02, 2017	45.53	45.90	45.12	45.76	236,846	+0.22(+0.49%)
Aug 01, 2017	45.76	45.84	44.93	45.54	252,104	+0.45(+1.00%)
Jul 31, 2017	44.86	45.60	44.62	45.09	462,368	+0.60(+1.35%)
Jul 28, 2017	44.61	44.65	44.03	44.49	154,514	-0.20(-0.44%)
Jul 27, 2017	44.84	45.20	44.43	44.69	202,007	+0.02(+0.06%)
Jul 26, 2017	45.72	45.74	44.52	44.66	131,522	-1.07(-2.33%)
Jul 25, 2017	45.74	45.95	45.26	45.73	196,917	+0.94(+2.11%)
Jul 24, 2017	44.60	44.93	44.51	44.79	110,504	+0.20(+0.44%)
Jul 21, 2017	45.28	45.57	44.37	44.59	204,287	-0.24(-0.53%)
Jul 20, 2017	44.98	45.11	44.41	44.83	166,069	-0.12(-0.27%)
Jul 19, 2017	44.79	45.20	44.67	44.95	198,497	+0.20(+0.44%)
Jul 18, 2017	44.66	45.03	44.37	44.75	212,152	-0.23(-0.51%)
Jul 17, 2017	45.06	45.39	44.75	44.98	183,855	-0.11(-0.24%)
Jul 14, 2017	44.80	45.36	44.59	45.09	215,188	-0.26(-0.58%)
Jul 13, 2017	45.65	45.65	45.15	45.35	179,052	-0.13(-0.29%)
Jul 12, 2017	45.16	45.90	45.02	45.48	242,583	+0.14(+0.31%)
Jul 11, 2017	45.78	45.78	44.93	45.34	330,604	-0.39(-0.84%)
Jul 10, 2017	46.35	46.44	45.70	45.73	227,747	-0.71(-1.52%)
Jul 07, 2017	46.28	46.67	45.60	46.44	159,899	+0.40(+0.87%)
Jul 06, 2017	46.45	46.74	45.94	46.03	207,188	-0.55(-1.18%)
Jul 05, 2017	47.13	47.13	46.16	46.58	147,447	-0.48(-1.01%)
Jul 03, 2017	46.06	47.29	45.99	47.06	107,366	+1.26(+2.74%)
Jun 30, 2017	46.58	46.58	45.69	45.80	259,075	-0.62(-1.34%)
Jun 29, 2017	47.64	47.64	45.70	46.43	173,223	+0.73(+1.60%)
Jun 28, 2017	45.55	46.21	45.51	45.70	317,877	+0.66(+1.46%)
Jun 27, 2017	45.07	45.59	44.78	45.04	184,727	+0.14(+0.31%)
Jun 26, 2017	45.30	45.57	44.62	44.90	163,573	-0.33(-0.73%)
Jun 23, 2017	45.48	45.60	44.92	45.23	661,203	-0.01(-0.02%)
Jun 22, 2017	45.21	45.53	44.75	45.24	307,469	-0.07(-0.16%)
Jun 21, 2017	46.07	46.13	45.24	45.31	232,774	-0.68(-1.48%)
Jun 20, 2017	46.41	46.54	45.96	45.99	228,659	-0.67(-1.43%)
Jun 19, 2017	47.34	47.62	46.54	46.66	225,813	-0.20(-0.42%)
Jun 16, 2017	47.20	47.62	46.63	46.86	1,493,692	-0.57(-1.21%)
Jun 15, 2017	46.76	47.75	46.56	47.43	225,185	+0.18(+0.38%)
Jun 14, 2017	46.91	47.36	46.26	47.25	351,216	-0.38(-0.79%)
Jun 13, 2017	47.75	48.10	47.11	47.63	264,283	+0.23(+0.49%)
Jun 12, 2017	47.17	48.03	46.83	47.40	513,798	+0.25(+0.52%)
Jun 09, 2017	45.45	47.46	45.45	47.15	375,291	+1.59(+3.50%)
Jun 08, 2017	44.15	46.00	44.15	45.56	405,750	+1.35(+3.05%)
Jun 07, 2017	44.29	44.76	44.09	44.21	390,820	+0.11(+0.24%)
Jun 06, 2017	44.04	44.56	43.52	44.11	290,828	-0.46(-1.03%)
Jun 05, 2017	44.92	45.23	44.56	44.56	201,928	-0.35(-0.78%)
Jun 02, 2017	44.38	45.42	44.22	44.91	286,206	+0.00(+0.00%)

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.