Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	52.90	53.27	52.51	53.02	205,059	-0.63(-1.17%)
May 30, 2019	54.56	54.65	52.98	53.65	100,205	-0.86(-1.57%)
May 29, 2019	53.83	54.62	53.54	54.50	194,414	+0.22(+0.41%)
May 28, 2019	54.82	55.04	54.24	54.28	133,600	-0.62(-1.12%)
May 24, 2019	54.32	54.99	53.85	54.90	134,996	+0.86(+1.59%)
May 23, 2019	54.94	54.94	53.49	54.04	241,490	-1.40(-2.52%)
May 22, 2019	55.73	55.83	55.22	55.44	121,523	-0.50(-0.89%)
May 21, 2019	55.85	56.03	55.46	55.94	123,688	+0.35(+0.63%)
May 20, 2019	55.23	56.04	54.95	55.59	93,164	+0.17(+0.31%)
May 17, 2019	55.37	56.17	55.16	55.41	195,616	-0.28(-0.51%)
May 16, 2019	55.47	56.05	55.38	55.70	110,253	+0.64(+1.17%)
May 15, 2019	55.14	55.39	54.54	55.05	154,254	-0.77(-1.38%)
May 14, 2019	54.84	56.11	54.74	55.83	130,589	+1.12(+2.04%)
May 13, 2019	55.57	55.87	54.46	54.71	200,454	-2.02(-3.57%)
May 10, 2019	56.34	56.77	55.53	56.73	152,949	+0.39(+0.70%)
May 09, 2019	55.76	56.41	55.53	56.34	186,531	+0.09(+0.15%)
May 08, 2019	56.92	57.06	56.19	56.25	185,616	-0.63(-1.10%)
May 07, 2019	57.43	57.55	56.33	56.88	168,512	-1.00(-1.72%)
May 06, 2019	56.91	58.15	56.91	57.88	238,255	+0.18(+0.31%)
May 03, 2019	56.68	57.85	56.67	57.70	228,491	+1.19(+2.11%)
May 02, 2019	55.93	56.79	55.75	56.50	173,758	+0.56(+1.00%)
May 01, 2019	56.80	57.25	55.79	55.95	561,192	-1.06(-1.87%)
Apr 30, 2019	56.60	57.22	56.37	57.01	1,086,556	+0.56(+0.99%)
Apr 29, 2019	56.33	56.83	56.10	56.45	264,265	+0.25(+0.44%)
Apr 26, 2019	55.10	56.20	55.05	56.20	225,226	+1.18(+2.14%)
Apr 25, 2019	55.76	55.77	54.90	55.03	361,568	-1.15(-2.05%)
Apr 24, 2019	55.26	56.36	55.11	56.18	297,334	+0.55(+0.99%)
Apr 23, 2019	55.13	55.75	54.51	55.63	382,572	+0.48(+0.87%)
Apr 22, 2019	54.09	55.33	53.51	55.15	347,704	+1.64(+3.06%)
Apr 18, 2019	54.23	54.68	53.33	53.51	208,556	-1.04(-1.90%)
Apr 17, 2019	54.69	54.81	54.00	54.55	170,127	-0.11(-0.20%)
Apr 16, 2019	53.68	54.68	53.45	54.66	152,482	+1.17(+2.18%)
Apr 15, 2019	54.69	54.70	53.35	53.49	151,069	-1.22(-2.23%)
Apr 12, 2019	54.26	54.85	53.72	54.71	195,616	+1.05(+1.95%)
Apr 11, 2019	53.96	54.15	53.40	53.66	224,469	+0.00(+0.00%)
Apr 10, 2019	52.38	53.78	52.21	53.66	294,582	+1.21(+2.31%)
Apr 09, 2019	52.99	53.36	52.33	52.45	203,227	-0.84(-1.58%)
Apr 08, 2019	52.94	53.40	52.57	53.30	236,775	+0.28(+0.53%)
Apr 05, 2019	53.18	53.27	52.87	53.01	318,721	-0.12(-0.23%)
Apr 04, 2019	52.53	53.36	52.24	53.13	151,649	+0.54(+1.03%)
Apr 03, 2019	53.09	53.12	52.28	52.59	134,146	+0.18(+0.34%)
Apr 02, 2019	52.51	52.68	51.94	52.41	160,165	-0.21(-0.39%)
Apr 01, 2019	51.73	52.71	51.68	52.62	206,972	+1.35(+2.63%)
Mar 29, 2019	52.10	52.14	50.88	51.27	209,489	-0.28(-0.55%)
Mar 28, 2019	50.97	51.57	50.58	51.55	121,817	+0.69(+1.35%)
Mar 27, 2019	50.62	51.26	50.00	50.87	269,012	-0.02(-0.03%)
Mar 26, 2019	49.98	50.93	49.98	50.88	174,114	+1.24(+2.51%)
Mar 25, 2019	48.78	49.90	48.54	49.64	249,062	+0.80(+1.63%)
Mar 22, 2019	50.63	50.71	48.56	48.84	270,692	-2.28(-4.46%)
Mar 21, 2019	50.58	51.77	50.36	51.12	251,490	+0.16(+0.32%)
Mar 20, 2019	52.42	52.63	50.94	50.96	224,148	-1.65(-3.13%)
Mar 19, 2019	53.90	53.90	52.58	52.61	182,347	-1.18(-2.20%)
Mar 18, 2019	53.34	53.90	53.24	53.79	215,872	+0.45(+0.84%)
Mar 15, 2019	53.06	53.61	53.03	53.35	639,075	+0.35(+0.66%)
Mar 14, 2019	52.69	53.25	52.55	52.99	194,855	+0.14(+0.26%)
Mar 13, 2019	52.72	53.17	52.35	52.86	219,411	+0.49(+0.93%)
Mar 12, 2019	52.51	53.05	52.12	52.37	154,875	-0.13(-0.24%)
Mar 11, 2019	51.97	52.83	51.85	52.50	182,289	+0.67(+1.30%)
Mar 08, 2019	51.24	51.91	51.15	51.83	203,039	+0.43(+0.85%)
Mar 07, 2019	52.58	52.75	51.14	51.39	282,620	-1.47(-2.77%)
Mar 06, 2019	54.55	54.74	52.83	52.86	278,580	-1.88(-3.44%)
Mar 05, 2019	54.73	54.91	54.02	54.74	128,582	+0.03(+0.06%)
Mar 04, 2019	54.87	55.53	54.55	54.71	163,433	-0.64(-1.16%)
Mar 01, 2019	55.43	55.59	54.97	55.35	186,031	+0.11(+0.20%)
Feb 28, 2019	55.31	55.37	54.88	55.24	144,352	+0.28(+0.51%)
Feb 27, 2019	54.34	54.98	54.14	54.95	117,177	+0.84(+1.56%)
Feb 26, 2019	54.18	54.97	53.99	54.11	189,842	-0.58(-1.06%)
Feb 25, 2019	55.35	55.51	54.65	54.69	203,366	-0.40(-0.73%)
Feb 22, 2019	54.40	55.10	54.38	55.09	142,280	+0.43(+0.78%)
Feb 21, 2019	55.14	55.14	54.14	54.67	155,889	-0.50(-0.91%)
Feb 20, 2019	54.50	55.19	54.23	55.17	247,720	+0.78(+1.44%)
Feb 19, 2019	53.71	54.62	53.40	54.38	194,612	+0.49(+0.92%)
Feb 15, 2019	53.26	54.03	53.15	53.89	193,303	+0.97(+1.84%)
Feb 14, 2019	53.01	53.50	52.71	52.92	199,614	-0.63(-1.18%)
Feb 13, 2019	53.24	53.74	52.92	53.55	201,685	+0.53(+1.00%)
Feb 12, 2019	53.40	53.68	52.94	53.02	180,768	-0.07(-0.13%)
Feb 11, 2019	52.58	53.10	52.20	53.09	151,868	+0.65(+1.24%)
Feb 08, 2019	52.82	53.10	52.33	52.44	148,144	-0.60(-1.13%)
Feb 07, 2019	53.03	53.61	52.58	53.04	217,450	+0.35(+0.66%)
Feb 06, 2019	52.10	52.75	51.94	52.69	176,704	+0.35(+0.67%)
Feb 05, 2019	52.23	52.74	52.12	52.34	255,650	+0.01(+0.02%)
Feb 04, 2019	51.62	52.35	51.31	52.33	145,349	+0.81(+1.57%)
Feb 01, 2019	51.24	51.79	51.13	51.52	192,365	+0.41(+0.80%)
Jan 31, 2019	50.69	51.41	50.18	51.11	1,026,681	-0.23(-0.45%)
Jan 30, 2019	51.33	51.83	50.93	51.34	275,493	-0.20(-0.38%)
Jan 29, 2019	52.06	52.14	51.51	51.54	153,213	-0.39(-0.76%)
Jan 28, 2019	51.20	51.94	50.86	51.93	247,684	+0.65(+1.26%)
Jan 25, 2019	51.24	51.67	50.73	51.28	287,375	+0.02(+0.03%)
Jan 24, 2019	51.78	52.17	50.65	51.26	240,147	-0.88(-1.68%)
Jan 23, 2019	52.30	53.58	51.68	52.14	334,158	-1.82(-3.37%)
Jan 22, 2019	54.31	54.87	53.63	53.96	291,157	-0.56(-1.03%)
Jan 18, 2019	54.51	54.97	54.30	54.52	235,530	+0.23(+0.42%)
Jan 17, 2019	53.55	54.39	53.54	54.29	266,496	+0.39(+0.73%)
Jan 16, 2019	53.28	53.94	52.88	53.90	178,762	+1.07(+2.03%)
Jan 15, 2019	52.51	52.99	51.86	52.82	161,129	+0.14(+0.26%)
Jan 14, 2019	52.50	53.26	52.43	52.69	318,375	-0.06(-0.11%)
Jan 11, 2019	52.30	52.77	52.18	52.75	212,188	+0.15(+0.29%)
Jan 10, 2019	52.51	52.78	52.07	52.59	238,650	+0.03(+0.06%)
Jan 09, 2019	51.93	52.59	51.61	52.56	198,109	+0.41(+0.78%)
Jan 08, 2019	51.31	52.17	50.77	52.15	250,877	+0.71(+1.38%)
Jan 07, 2019	51.10	51.77	50.83	51.44	194,524	+0.17(+0.33%)
Jan 04, 2019	50.87	51.43	50.19	51.27	258,520	+1.35(+2.70%)
Jan 03, 2019	50.28	51.06	49.76	49.92	268,293	-0.52(-1.03%)
Jan 02, 2019	49.11	50.70	48.99	50.45	355,522	+0.74(+1.49%)
Dec 31, 2018	49.56	49.88	48.68	49.70	383,909	+0.27(+0.55%)
Dec 28, 2018	48.73	49.90	48.55	49.43	284,911	+0.66(+1.35%)
Dec 27, 2018	48.06	48.77	47.27	48.77	315,024	-0.01(-0.02%)
Dec 26, 2018	46.92	48.83	46.56	48.78	264,479	+2.01(+4.30%)
Dec 24, 2018	47.28	47.87	46.74	46.77	134,421	-0.95(-1.98%)
Dec 21, 2018	47.67	48.68	47.36	47.72	1,939,958	+0.27(+0.57%)
Dec 20, 2018	46.82	47.77	46.43	47.44	539,925	+0.79(+1.70%)
Dec 19, 2018	49.26	49.71	46.56	46.65	650,231	-2.64(-5.36%)
Dec 18, 2018	50.97	51.88	49.20	49.29	430,247	-1.53(-3.02%)
Dec 17, 2018	51.07	52.11	50.68	50.83	368,851	-0.45(-0.88%)
Dec 14, 2018	51.11	51.96	51.11	51.28	216,411	-0.24(-0.46%)
Dec 13, 2018	52.71	53.03	51.43	51.52	280,453	-1.20(-2.28%)
Dec 12, 2018	52.51	53.19	51.81	52.72	316,673	+1.03(+1.98%)
Dec 11, 2018	52.25	52.53	51.22	51.70	183,064	+0.08(+0.15%)
Dec 10, 2018	52.52	52.57	50.70	51.62	143,325	-0.82(-1.57%)
Dec 07, 2018	52.76	53.38	52.01	52.44	302,358	-0.23(-0.43%)
Dec 06, 2018	51.44	52.69	50.76	52.67	324,646	+0.58(+1.12%)
Dec 04, 2018	55.14	55.30	51.82	52.09	305,781	-3.26(-5.89%)
Dec 03, 2018	56.01	56.25	54.41	55.35	246,391	-0.29(-0.52%)
Nov 30, 2018	54.48	55.81	54.48	55.64	316,284	+0.98(+1.80%)
Nov 29, 2018	54.75	55.17	54.17	54.65	276,916	-0.37(-0.68%)
Nov 28, 2018	53.95	55.08	53.54	55.03	244,704	+1.22(+2.27%)
Nov 27, 2018	53.81	54.37	53.64	53.81	149,223	-0.27(-0.50%)
Nov 26, 2018	54.51	55.03	54.00	54.08	181,063	+0.18(+0.33%)
Nov 23, 2018	53.53	54.42	52.93	53.90	88,040	+0.52(+0.97%)
Nov 21, 2018		53.38	53.38	53.38	0	-0.21(-0.40%)
Nov 20, 2018	53.86	54.25	53.29	53.59	166,866	-0.48(-0.89%)
Nov 19, 2018	54.64	55.03	53.68	54.08	192,964	-0.64(-1.18%)
Nov 16, 2018	53.11	54.78	53.11	54.72	336,819	+0.91(+1.68%)
Nov 15, 2018	52.59	54.01	52.27	53.81	390,500	+0.76(+1.44%)
Nov 14, 2018	54.14	54.36	52.50	53.05	330,221	-0.60(-1.12%)
Nov 13, 2018	53.28	54.20	53.20	53.65	238,652	+0.51(+0.96%)
Nov 12, 2018	53.51	54.02	53.10	53.15	221,244	-0.41(-0.76%)
Nov 09, 2018	53.51	53.89	52.90	53.55	349,801	-0.07(-0.13%)
Nov 08, 2018	52.63	53.64	52.63	53.62	256,354	+0.90(+1.70%)
Nov 07, 2018	52.37	52.94	51.82	52.72	269,000	+0.39(+0.74%)
Nov 06, 2018	51.73	52.39	51.37	52.33	188,014	+0.60(+1.16%)
Nov 05, 2018	51.29	51.80	51.10	51.73	360,573	+0.44(+0.86%)
Nov 02, 2018	50.49	51.31	50.16	51.29	337,882	+1.08(+2.14%)
Nov 01, 2018	50.20	50.28	49.07	50.21	256,168	+0.74(+1.49%)
Oct 31, 2018	49.94	50.56	49.42	49.48	542,303	-0.14(-0.29%)
Oct 30, 2018	48.87	49.75	48.72	49.62	282,002	+0.90(+1.84%)
Oct 29, 2018	48.41	49.35	47.93	48.72	206,137	+0.93(+1.95%)
Oct 26, 2018	47.32	48.29	46.88	47.79	274,034	+0.12(+0.25%)
Oct 25, 2018	46.30	48.04	46.21	47.67	434,263	+1.29(+2.78%)
Oct 24, 2018	48.09	48.30	46.25	46.38	372,903	-1.92(-3.98%)
Oct 23, 2018	48.20	48.69	47.26	48.31	295,547	-0.28(-0.58%)
Oct 22, 2018	51.44	51.44	48.48	48.59	304,833	-0.64(-1.31%)
Oct 19, 2018	49.41	50.25	49.14	49.23	221,753	-0.55(-1.11%)
Oct 18, 2018	50.04	50.58	49.43	49.78	209,816	-0.42(-0.84%)
Oct 17, 2018	49.80	50.60	49.34	50.20	137,480	+0.37(+0.75%)
Oct 16, 2018	49.77	49.92	48.89	49.83	200,791	+0.26(+0.53%)
Oct 15, 2018	48.96	49.93	48.82	49.57	289,865	+0.58(+1.18%)
Oct 12, 2018	50.84	50.84	47.52	48.99	261,643	-1.26(-2.51%)
Oct 11, 2018	51.76	52.01	50.21	50.26	229,172	-1.71(-3.29%)
Oct 10, 2018	52.41	53.29	51.93	51.97	283,923	-0.42(-0.81%)
Oct 09, 2018	52.15	52.81	52.06	52.39	245,942	+0.07(+0.13%)
Oct 08, 2018	51.72	52.50	51.49	52.32	187,410	+0.58(+1.11%)
Oct 05, 2018	52.85	52.87	51.37	51.75	172,776	-0.30(-0.57%)
Oct 04, 2018	51.97	52.86	51.76	52.04	169,450	-0.04(-0.08%)
Oct 03, 2018	51.17	52.41	51.05	52.09	152,422	+1.23(+2.42%)
Oct 02, 2018	50.82	51.22	50.50	50.86	219,264	-0.07(-0.13%)
Oct 01, 2018	52.07	52.10	50.81	50.92	184,454	-0.82(-1.59%)
Sep 28, 2018	51.16	51.91	51.16	51.75	190,833	+0.37(+0.73%)
Sep 27, 2018	51.92	52.04	51.33	51.37	207,337	-0.46(-0.88%)
Sep 26, 2018	52.88	52.88	51.73	51.83	232,855	-0.82(-1.56%)
Sep 25, 2018	53.09	53.09	52.64	52.65	112,947	-0.26(-0.50%)
Sep 24, 2018	53.52	53.52	52.59	52.92	165,230	-0.64(-1.20%)
Sep 21, 2018	53.87	54.13	53.49	53.56	540,280	-0.25(-0.46%)
Sep 20, 2018	53.59	54.14	53.59	53.81	210,347	+0.46(+0.86%)
Sep 19, 2018	53.19	53.89	53.19	53.35	310,554	+0.09(+0.18%)
Sep 18, 2018	54.03	54.12	53.16	53.26	230,961	-0.61(-1.13%)
Sep 17, 2018	54.54	54.54	53.71	53.87	173,415	-0.69(-1.27%)
Sep 14, 2018	54.04	54.75	53.87	54.56	200,864	+0.62(+1.15%)
Sep 13, 2018	54.93	55.01	53.87	53.94	127,341	-0.78(-1.42%)
Sep 12, 2018	55.50	55.51	54.53	54.72	230,150	-0.91(-1.64%)
Sep 11, 2018	55.43	55.99	55.40	55.63	169,296	+0.11(+0.20%)
Sep 10, 2018	55.85	55.95	55.29	55.52	145,295	-0.03(-0.05%)
Sep 07, 2018	55.50	55.61	55.11	55.55	133,787	+0.13(+0.23%)
Sep 06, 2018	55.86	55.93	55.30	55.42	172,792	-0.40(-0.71%)
Sep 05, 2018	55.89	56.23	55.68	55.82	104,077	-0.07(-0.12%)
Sep 04, 2018	55.71	56.18	55.44	55.88	154,542	+0.18(+0.32%)
Aug 31, 2018		55.71	55.71	55.71	0	+0.62(+1.13%)
Aug 30, 2018	55.20	55.40	54.87	55.08	201,823	-0.18(-0.32%)
Aug 29, 2018	55.43	55.44	54.94	55.26	151,501	-0.06(-0.11%)
Aug 28, 2018	55.77	55.77	54.99	55.32	113,213	-0.23(-0.41%)
Aug 27, 2018	55.97	56.25	55.45	55.55	151,889	-0.22(-0.39%)
Aug 24, 2018	55.48	55.95	55.48	55.77	96,274	+0.03(+0.05%)
Aug 23, 2018	56.02	56.02	55.37	55.74	107,488	-0.29(-0.53%)
Aug 22, 2018	56.02	56.08	55.63	56.04	149,398	+0.03(+0.05%)
Aug 21, 2018	55.47	56.50	55.45	56.01	254,720	+0.72(+1.31%)
Aug 20, 2018	55.32	55.69	54.81	55.29	157,603	-0.13(-0.24%)
Aug 17, 2018	54.92	55.47	54.75	55.42	215,104	+0.39(+0.70%)
Aug 16, 2018	54.45	55.24	54.42	55.03	169,772	+0.85(+1.57%)
Aug 15, 2018	54.42	54.83	53.91	54.18	175,783	-0.48(-0.88%)
Aug 14, 2018	53.63	54.78	53.63	54.66	168,039	+1.17(+2.19%)
Aug 13, 2018	53.54	53.82	53.35	53.49	145,589	-0.14(-0.27%)
Aug 10, 2018	53.22	53.91	53.15	53.63	96,037	-0.03(-0.06%)
Aug 09, 2018	53.84	54.03	53.30	53.67	88,084	-0.19(-0.36%)
Aug 08, 2018	53.40	54.03	53.14	53.86	149,216	+0.45(+0.85%)
Aug 07, 2018	53.48	53.85	53.29	53.41	129,218	+0.05(+0.09%)
Aug 06, 2018	53.58	53.80	53.24	53.36	170,067	-0.15(-0.28%)
Aug 03, 2018	54.34	54.62	53.39	53.51	119,186	-0.81(-1.49%)
Aug 02, 2018	53.65	54.48	53.56	54.32	145,615	+0.43(+0.80%)
Aug 01, 2018	53.52	53.95	53.20	53.89	144,759	+0.61(+1.14%)
Jul 31, 2018	53.84	53.84	53.10	53.28	779,704	-0.39(-0.72%)
Jul 30, 2018	54.09	54.40	53.63	53.67	163,443	-0.42(-0.78%)
Jul 27, 2018	54.76	55.03	53.90	54.09	216,054	-0.60(-1.09%)
Jul 26, 2018	54.49	55.18	54.14	54.69	316,006	+0.52(+0.96%)
Jul 25, 2018	54.52	54.62	53.68	54.17	343,318	-0.28(-0.51%)
Jul 24, 2018	54.15	55.06	53.89	54.44	388,274	-0.25(-0.46%)
Jul 23, 2018	53.13	54.75	52.77	54.70	471,640	+1.80(+3.41%)
Jul 20, 2018	52.34	53.14	52.07	52.89	309,661	+0.65(+1.24%)
Jul 19, 2018	52.11	52.56	51.97	52.24	315,242	-0.08(-0.14%)
Jul 18, 2018	51.63	52.36	51.63	52.32	305,382	+0.64(+1.24%)
Jul 17, 2018	51.72	52.06	51.56	51.68	366,703	-0.03(-0.05%)
Jul 16, 2018	51.36	51.79	51.34	51.71	229,404	+0.55(+1.07%)
Jul 13, 2018	51.31	51.81	51.13	51.16	395,198	-0.24(-0.48%)
Jul 12, 2018	51.83	51.92	50.84	51.40	236,967	-0.18(-0.34%)
Jul 11, 2018	51.32	52.03	51.32	51.58	254,478	-0.09(-0.18%)
Jul 10, 2018	52.56	52.72	51.41	51.67	395,253	-0.83(-1.59%)
Jul 09, 2018	52.05	52.62	52.03	52.51	171,864	+0.63(+1.22%)
Jul 06, 2018	51.21	51.94	50.96	51.87	257,762	+0.55(+1.07%)
Jul 05, 2018	51.04	51.34	50.72	51.33	283,522	+0.75(+1.48%)
Jul 03, 2018		50.58	50.58	50.58	0	+0.00(+0.00%)
Jul 02, 2018	49.46	50.60	49.41	50.58	201,896	+0.82(+1.64%)
Jun 29, 2018		50.85	49.73	49.76	184,515	-0.40(-0.81%)
Jun 28, 2018	50.05	50.57	50.05	50.16	163,177	-0.08(-0.15%)
Jun 27, 2018	51.30	51.52	50.21	50.24	245,009	-1.23(-2.39%)
Jun 26, 2018	51.58	51.68	51.24	51.47	216,992	-0.11(-0.21%)
Jun 25, 2018	51.81	51.99	51.13	51.58	243,534	-0.35(-0.67%)
Jun 22, 2018	52.21	52.46	51.65	51.92	533,351	-0.11(-0.21%)
Jun 21, 2018	51.99	52.40	51.58	52.03	165,434	-0.06(-0.11%)
Jun 20, 2018	51.97	52.13	51.50	52.09	198,791	+0.43(+0.83%)
Jun 19, 2018	50.57	51.83	50.57	51.66	195,049	+0.69(+1.36%)
Jun 18, 2018	50.19	51.32	50.10	50.97	242,928	+0.28(+0.55%)
Jun 15, 2018		51.14	50.07	50.69	676,894	+0.00(+0.00%)
Jun 14, 2018	50.91	50.91	50.19	50.69	224,392	+0.11(+0.22%)
Jun 13, 2018	50.72	51.16	50.22	50.59	159,737	-0.09(-0.18%)
Jun 12, 2018	51.18	51.18	50.42	50.68	199,654	-0.38(-0.74%)
Jun 11, 2018	51.71	51.75	50.84	51.05	225,356	-0.75(-1.44%)
Jun 08, 2018	51.92	52.19	51.77	51.80	179,320	-0.12(-0.23%)
Jun 07, 2018	52.26	52.26	51.55	51.92	203,332	+0.07(+0.13%)
Jun 06, 2018		51.86		51.85	333,048	+0.78(+1.53%)
Jun 05, 2018	50.95	51.18	50.57	51.07	179,570	-0.04(-0.08%)
Jun 04, 2018	50.79	51.29	50.53	51.11	258,180	+0.48(+0.94%)

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.