Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.44	44.45	43.42	44.40	223,519	-0.01(-0.02%)
May 30, 2017	44.80	45.01	44.00	44.41	217,435	-0.61(-1.36%)
May 26, 2017	45.06	45.33	44.76	45.02	182,849	-0.27(-0.60%)
May 25, 2017	45.21	45.61	44.47	45.29	185,782	-0.07(-0.16%)
May 24, 2017	45.54	45.80	45.03	45.37	205,002	-0.19(-0.42%)
May 23, 2017	45.05	45.77	44.52	45.56	246,695	+0.50(+1.10%)
May 22, 2017	44.54	45.17	44.28	45.06	261,016	+0.56(+1.26%)
May 19, 2017	45.01	45.14	44.47	44.50	310,814	-0.36(-0.81%)
May 18, 2017	44.66	44.66	44.44	44.86	246,030	+0.12(+0.26%)
May 17, 2017	47.04	46.10	44.48	44.75	443,049	-2.29(-4.86%)
May 16, 2017	46.52	47.05	45.97	47.04	419,627	+0.83(+1.79%)
May 15, 2017	46.50	46.98	45.89	46.21	715,518	-0.03(-0.07%)
May 12, 2017	45.87	46.28	45.42	46.24	1,209,714	+0.02(+0.04%)
May 11, 2017	46.50	46.63	45.68	46.23	461,403	-0.61(-1.30%)
May 10, 2017	46.72	47.10	46.52	46.84	338,692	-0.05(-0.11%)
May 09, 2017	47.52	47.65	46.67	46.89	178,442	-0.36(-0.77%)
May 08, 2017	47.37	47.56	46.85	47.25	192,587	-0.12(-0.26%)
May 05, 2017	47.59	47.61	46.77	47.37	262,013	-0.08(-0.17%)
May 04, 2017	47.44	47.79	46.97	47.46	222,605	+0.43(+0.91%)
May 03, 2017	46.30	47.21	46.30	47.03	310,194	+0.32(+0.69%)
May 02, 2017	46.97	46.99	46.23	46.71	390,125	-0.31(-0.65%)
May 01, 2017	46.61	47.37	45.78	47.01	440,473	+0.80(+1.73%)
Apr 28, 2017	47.16	47.56	46.16	46.21	2,788,754	-0.85(-1.81%)
Apr 27, 2017	47.53	47.62	46.80	47.06	411,060	-0.39(-0.82%)
Apr 26, 2017	47.36	47.94	46.84	47.45	508,144	-0.12(-0.26%)
Apr 25, 2017	46.91	48.14	46.91	47.57	825,686	+1.46(+3.17%)
Apr 24, 2017	46.10	46.50	45.80	46.11	610,023	+1.15(+2.55%)
Apr 21, 2017	44.44	45.40	44.44	44.96	332,874	+0.01(+0.02%)
Apr 20, 2017	44.57	45.04	44.17	44.95	269,538	+0.84(+1.91%)
Apr 19, 2017	43.91	44.55	43.76	44.11	281,941	+0.37(+0.85%)
Apr 18, 2017	42.97	43.85	42.85	43.74	310,127	+0.36(+0.82%)
Apr 17, 2017	42.78	43.41	42.44	43.38	215,513	+0.72(+1.68%)
Apr 13, 2017	43.53	43.89	42.63	42.67	280,388	-1.14(-2.60%)
Apr 12, 2017	44.07	44.37	43.55	43.81	178,217	-0.46(-1.04%)
Apr 11, 2017	43.46	44.29	43.29	44.27	231,037	+0.59(+1.34%)
Apr 10, 2017	43.98	44.36	43.24	43.68	211,875	-0.26(-0.60%)
Apr 07, 2017	43.56	44.23	43.56	43.95	275,459	-0.19(-0.43%)
Apr 06, 2017	43.57	44.22	43.03	44.14	214,581	+0.59(+1.35%)
Apr 05, 2017	44.96	45.21	43.50	43.55	271,163	-0.97(-2.17%)
Apr 04, 2017	44.68	44.96	44.19	44.52	233,345	-0.29(-0.65%)
Apr 03, 2017	45.47	45.60	44.34	44.81	287,772	-0.60(-1.33%)
Mar 31, 2017	45.62	46.05	45.27	45.41	367,701	-0.47(-1.03%)
Mar 30, 2017	44.45	46.06	44.45	45.88	426,939	+1.59(+3.60%)
Mar 29, 2017	44.47	44.66	44.03	44.29	177,368	-0.28(-0.63%)
Mar 28, 2017	43.40	44.80	43.37	44.57	340,271	+0.84(+1.93%)
Mar 27, 2017	42.91	43.81	42.62	43.72	251,942	-0.35(-0.79%)
Mar 24, 2017	44.04	44.60	43.68	44.07	447,391	+0.14(+0.32%)
Mar 23, 2017	43.94	44.64	43.54	43.93	407,082	+0.43(+0.99%)
Mar 22, 2017	43.76	44.33	42.96	43.50	527,424	-0.74(-1.68%)
Mar 21, 2017	47.58	47.58	44.20	44.24	612,454	-2.96(-6.26%)
Mar 20, 2017	47.65	47.65	47.10	47.20	204,539	-0.76(-1.58%)
Mar 17, 2017	47.51	48.04	47.11	47.96	1,337,131	+0.63(+1.33%)
Mar 16, 2017	47.50	47.77	47.18	47.33	244,720	+0.16(+0.33%)
Mar 15, 2017	47.42	47.85	47.11	47.18	255,664	-0.04(-0.09%)
Mar 14, 2017	46.66	47.31	46.35	47.22	167,087	+0.12(+0.25%)
Mar 13, 2017	47.13	47.74	46.91	47.10	214,311	-0.02(-0.05%)
Mar 10, 2017	47.50	47.64	46.67	47.13	233,387	-0.06(-0.12%)
Mar 09, 2017	47.13	47.70	46.86	47.18	224,592	+0.27(+0.58%)
Mar 08, 2017	47.82	48.21	46.90	46.91	253,511	-0.61(-1.28%)
Mar 07, 2017	47.91	48.14	47.48	47.52	285,545	-0.59(-1.23%)
Mar 06, 2017	47.88	48.44	47.57	48.11	252,741	-0.20(-0.41%)
Mar 03, 2017	48.29	48.69	48.14	48.31	240,734	+0.03(+0.07%)
Mar 02, 2017	49.97	49.97	48.24	48.28	216,224	-1.69(-3.39%)
Mar 01, 2017	49.86	50.30	49.53	49.97	402,368	+1.17(+2.41%)
Feb 28, 2017	49.21	49.29	48.59	48.79	253,072	-0.75(-1.51%)
Feb 27, 2017	49.36	49.61	49.14	49.54	219,673	+0.09(+0.18%)
Feb 24, 2017	49.41	49.73	49.26	49.45	310,192	-0.62(-1.25%)
Feb 23, 2017	49.95	50.17	49.29	50.07	237,225	-0.02(-0.03%)
Feb 22, 2017	49.65	50.30	49.49	50.09	276,693	+0.25(+0.49%)
Feb 21, 2017	49.50	49.86	49.36	49.84	385,302	+0.53(+1.07%)
Feb 17, 2017		49.32	49.32	49.32	0	-0.26(-0.53%)
Feb 16, 2017	49.43	49.67	48.98	49.58	237,646	+0.00(+0.00%)
Feb 15, 2017	49.42	49.83	49.19	49.58	193,009	+0.16(+0.33%)
Feb 14, 2017	48.83	49.49	48.46	49.42	230,824	+0.62(+1.26%)
Feb 13, 2017	48.71	49.36	48.52	48.80	222,066	+0.51(+1.05%)
Feb 10, 2017	48.50	48.91	47.98	48.29	236,808	+0.02(+0.03%)
Feb 09, 2017	47.75	48.81	47.75	48.28	326,645	+0.52(+1.08%)
Feb 08, 2017	47.90	47.90	47.11	47.76	257,835	-0.49(-1.02%)
Feb 07, 2017	48.30	48.53	47.87	48.25	331,238	-0.03(-0.07%)
Feb 06, 2017	48.55	48.81	48.24	48.28	232,996	-0.46(-0.94%)
Feb 03, 2017	48.10	48.87	47.83	48.74	323,835	+1.39(+2.93%)
Feb 02, 2017	47.65	47.81	47.27	47.36	323,600	-0.62(-1.28%)
Feb 01, 2017	48.63	49.11	47.81	47.97	365,939	+0.04(+0.09%)
Jan 31, 2017	47.88	48.46	47.56	47.93	2,609,115	-0.21(-0.44%)
Jan 30, 2017	49.19	49.19	47.92	48.14	593,730	-1.53(-3.08%)
Jan 27, 2017	50.51	50.70	49.55	49.67	406,314	-1.02(-2.01%)
Jan 26, 2017	51.36	51.41	50.23	50.69	521,889	-0.44(-0.87%)
Jan 25, 2017	49.85	51.30	49.84	51.13	701,656	+1.87(+3.80%)
Jan 24, 2017	48.28	49.48	48.06	49.26	398,934	+1.17(+2.44%)
Jan 23, 2017	47.03	48.45	46.72	48.09	542,091	+0.53(+1.11%)
Jan 20, 2017	46.96	47.92	46.96	47.56	324,488	+0.55(+1.17%)
Jan 19, 2017	47.30	47.46	46.55	47.01	258,892	-0.11(-0.23%)
Jan 18, 2017	47.22	47.55	46.66	47.12	437,742	-0.02(-0.05%)
Jan 17, 2017	47.80	48.24	47.14	47.14	348,385	-1.43(-2.94%)
Jan 13, 2017		48.57	48.57	48.57	0	+0.53(+1.11%)
Jan 12, 2017	49.10	49.33	47.32	48.04	474,734	-1.64(-3.31%)
Jan 11, 2017	49.28	49.70	48.74	49.68	254,073	+0.41(+0.83%)
Jan 10, 2017	48.49	49.48	48.22	49.27	343,828	+0.99(+2.04%)
Jan 09, 2017	48.81	49.16	48.22	48.28	395,307	-0.95(-1.93%)
Jan 06, 2017	49.86	49.86	48.88	49.24	472,919	-0.21(-0.42%)
Jan 05, 2017	51.17	51.17	49.26	49.44	397,885	-1.74(-3.40%)
Jan 04, 2017	50.99	51.78	50.90	51.18	468,313	+0.38(+0.74%)
Jan 03, 2017	51.14	51.53	50.23	50.81	312,162	+0.06(+0.11%)
Dec 30, 2016		50.75	50.75	50.75	0	+0.08(+0.16%)
Dec 29, 2016	50.85	51.10	50.19	50.67	142,154	-0.03(-0.06%)
Dec 28, 2016	51.05	51.24	50.49	50.70	107,954	-0.42(-0.82%)
Dec 27, 2016	50.61	51.20	50.44	51.12	223,204	+0.73(+1.45%)
Dec 23, 2016		50.39	50.39	50.39	0	-0.08(-0.16%)
Dec 22, 2016	50.40	50.90	50.07	50.47	274,222	+0.01(+0.02%)
Dec 21, 2016	50.63	50.70	50.26	50.46	197,300	-0.11(-0.21%)
Dec 20, 2016	49.98	50.75	49.98	50.57	243,787	+0.84(+1.68%)
Dec 19, 2016	49.72	49.91	48.83	49.73	273,313	+0.16(+0.33%)
Dec 16, 2016	50.58	50.58	49.28	49.57	740,609	-0.76(-1.50%)
Dec 15, 2016	49.38	50.40	48.98	50.32	378,586	+1.05(+2.13%)
Dec 14, 2016	49.09	49.55	48.90	49.27	181,064	-0.48(-0.96%)
Dec 13, 2016	49.78	49.91	48.99	49.75	165,067	+0.08(+0.17%)
Dec 12, 2016	50.24	50.59	49.48	49.66	201,726	-0.88(-1.75%)
Dec 09, 2016	50.00	50.57	49.47	50.55	217,687	+0.69(+1.38%)
Dec 08, 2016	48.93	49.97	48.35	49.86	261,793	+1.34(+2.76%)
Dec 07, 2016	48.28	48.62	47.71	48.52	265,049	+0.45(+0.93%)
Dec 06, 2016	47.75	48.61	47.31	48.07	300,024	+0.69(+1.45%)
Dec 05, 2016	46.84	47.42	46.65	47.38	213,146	+0.92(+1.99%)
Dec 02, 2016	46.84	46.89	46.17	46.46	181,506	-0.72(-1.52%)
Dec 01, 2016	46.64	47.20	46.27	47.18	162,942	+0.86(+1.85%)
Nov 30, 2016	46.70	47.05	46.30	46.32	160,564	+0.07(+0.16%)
Nov 29, 2016	46.21	46.51	46.02	46.25	228,615	+0.23(+0.50%)
Nov 28, 2016	46.12	46.40	45.83	46.02	224,452	-0.27(-0.58%)
Nov 25, 2016	46.19	46.31	45.83	46.29	52,018	+0.10(+0.21%)
Nov 23, 2016		46.19	46.19	46.19	0	+0.44(+0.96%)
Nov 22, 2016	45.73	45.82	45.44	45.75	232,227	+0.25(+0.56%)
Nov 21, 2016	45.58	45.86	44.78	45.50	191,520	-0.12(-0.27%)
Nov 18, 2016	44.89	45.66	44.66	45.62	280,781	+0.78(+1.73%)
Nov 17, 2016	43.93	44.88	44.08	44.84	198,335	+0.91(+2.08%)
Nov 16, 2016	43.70	44.08	43.57	43.93	229,729	-0.23(-0.52%)
Nov 15, 2016	43.77	44.26	43.14	44.16	261,312	-0.14(-0.31%)
Nov 14, 2016	44.03	44.97	43.59	44.30	287,922	+0.77(+1.76%)
Nov 11, 2016	41.32	43.58	41.32	43.53	453,362	+2.12(+5.13%)
Nov 10, 2016	40.02	41.58	40.02	41.40	329,854	+1.59(+4.00%)
Nov 09, 2016	38.46	39.91	38.46	39.81	413,331	+1.66(+4.35%)
Nov 08, 2016	38.43	38.71	38.09	38.15	156,866	-0.37(-0.95%)
Nov 07, 2016	38.47	38.60	38.33	38.52	244,869	+0.74(+1.97%)
Nov 04, 2016	37.71	38.23	37.41	37.78	123,388	+0.12(+0.33%)
Nov 03, 2016	37.81	37.96	37.57	37.65	110,269	+0.02(+0.04%)
Nov 02, 2016	37.99	38.13	37.49	37.64	92,670	-0.56(-1.45%)
Nov 01, 2016	38.71	38.78	37.98	38.19	181,644	-0.29(-0.76%)
Oct 31, 2016	37.85	38.54	37.84	38.49	306,602	+0.65(+1.71%)
Oct 28, 2016	38.16	38.41	37.70	37.84	229,944	-0.34(-0.90%)
Oct 27, 2016	38.63	38.63	37.97	38.19	362,290	-0.12(-0.32%)
Oct 26, 2016	38.24	38.86	38.16	38.31	223,578	-0.07(-0.19%)
Oct 25, 2016	38.44	38.81	38.22	38.38	350,867	+0.24(+0.62%)
Oct 24, 2016	35.76	39.15	34.86	38.14	679,492	-0.66(-1.71%)
Oct 21, 2016	38.38	38.88	38.38	38.81	89,045	+0.00(+0.00%)
Oct 20, 2016	38.90	39.22	38.67	38.81	113,146	-0.20(-0.52%)
Oct 19, 2016	38.71	39.21	38.71	39.01	111,396	+0.47(+1.23%)
Oct 18, 2016	38.66	38.66	37.95	38.54	102,208	+0.26(+0.68%)
Oct 17, 2016	38.72	39.05	38.22	38.28	147,929	-0.51(-1.33%)
Oct 14, 2016	38.73	39.18	38.66	38.79	96,604	+0.32(+0.83%)
Oct 13, 2016	38.84	38.84	38.28	38.47	161,080	-0.73(-1.86%)
Oct 12, 2016	39.49	39.74	39.16	39.20	194,412	-0.29(-0.74%)
Oct 11, 2016	39.67	39.86	39.23	39.49	123,552	-0.27(-0.68%)
Oct 10, 2016	39.39	39.91	39.23	39.76	205,662	+0.62(+1.59%)
Oct 07, 2016	39.33	39.33	38.81	39.14	120,541	-0.19(-0.48%)
Oct 06, 2016	39.20	39.39	38.99	39.33	103,060	+0.13(+0.33%)
Oct 05, 2016	38.95	39.41	38.73	39.20	115,065	+0.47(+1.20%)
Oct 04, 2016	38.81	38.95	38.53	38.73	113,870	+0.03(+0.08%)
Oct 03, 2016	39.17	39.28	38.47	38.70	180,693	-0.60(-1.54%)
Sep 30, 2016	38.95	39.53	38.81	39.30	192,048	+0.60(+1.56%)
Sep 29, 2016	39.08	39.29	38.63	38.70	107,039	-0.49(-1.25%)
Sep 28, 2016	38.89	39.21	38.72	39.19	127,476	+0.46(+1.18%)
Sep 27, 2016	38.10	38.74	38.10	38.73	135,657	+0.44(+1.15%)
Sep 26, 2016	38.81	38.92	38.28	38.29	123,402	-0.79(-2.03%)
Sep 23, 2016	38.86	39.25	38.83	39.08	142,407	-0.02(-0.06%)
Sep 22, 2016	38.80	39.16	38.64	39.11	185,543	+0.58(+1.51%)
Sep 21, 2016	38.40	38.57	38.11	38.53	154,060	+0.32(+0.83%)
Sep 20, 2016	38.28	38.43	38.16	38.21	97,326	+0.16(+0.43%)
Sep 19, 2016	38.05	38.43	37.85	38.05	160,383	+0.15(+0.39%)
Sep 16, 2016	38.19	38.19	37.62	37.90	418,150	-0.29(-0.77%)
Sep 15, 2016	37.87	38.20	37.77	38.19	83,511	+0.38(+1.02%)
Sep 14, 2016	38.19	38.36	37.79	37.81	140,751	-0.44(-1.15%)
Sep 13, 2016	38.25	38.40	37.87	38.25	127,413	-0.42(-1.08%)
Sep 12, 2016	38.30	38.70	37.89	38.67	154,263	+0.16(+0.42%)
Sep 09, 2016	38.75	39.11	38.49	38.51	188,015	-0.30(-0.77%)
Sep 08, 2016	38.77	38.85	38.51	38.81	142,152	+0.12(+0.31%)
Sep 07, 2016	38.27	38.73	38.20	38.68	413,230	+0.27(+0.70%)
Sep 06, 2016	38.81	38.81	38.18	38.42	173,824	-0.43(-1.11%)
Sep 02, 2016	38.61	38.85	38.85	38.85	151,572	+0.38(+0.99%)
Sep 01, 2016	38.52	38.64	37.99	38.46	111,059	-0.04(-0.11%)
Aug 31, 2016	38.34	38.54	37.97	38.51	217,355	+0.19(+0.49%)
Aug 30, 2016	38.08	38.38	37.89	38.32	169,424	+0.26(+0.68%)
Aug 29, 2016	37.90	38.29	37.71	38.06	109,858	+0.11(+0.28%)
Aug 26, 2016	37.89	38.14	37.73	37.95	142,564	+0.08(+0.21%)
Aug 25, 2016	37.37	37.89	37.37	37.87	105,818	+0.34(+0.91%)
Aug 24, 2016	37.31	37.53	37.16	37.53	92,630	+0.18(+0.48%)
Aug 23, 2016	37.28	37.46	37.17	37.35	134,802	+0.24(+0.66%)
Aug 22, 2016	36.96	37.12	36.75	37.11	162,422	+0.05(+0.13%)
Aug 19, 2016	36.95	37.22	36.56	37.06	229,384	+0.12(+0.33%)
Aug 18, 2016	36.60	36.94	36.53	36.94	93,288	+0.32(+0.89%)
Aug 17, 2016	36.42	36.78	36.42	36.61	85,983	+0.11(+0.29%)
Aug 16, 2016	36.40	36.65	36.23	36.51	87,997	-0.05(-0.13%)
Aug 15, 2016	36.48	36.59	36.31	36.56	82,179	+0.28(+0.78%)
Aug 12, 2016	36.39	36.45	36.05	36.27	141,933	-0.41(-1.13%)
Aug 11, 2016	36.40	36.79	36.34	36.69	166,262	+0.37(+1.03%)
Aug 10, 2016	36.73	36.73	36.12	36.31	108,843	-0.32(-0.86%)
Aug 09, 2016	36.38	36.63	36.27	36.63	106,194	+0.28(+0.76%)
Aug 08, 2016	36.80	36.88	36.16	36.35	153,389	-0.35(-0.95%)
Aug 05, 2016	36.09	36.78	36.06	36.70	181,104	+0.85(+2.38%)
Aug 04, 2016	35.80	36.00	35.51	35.85	133,650	-0.02(-0.05%)
Aug 03, 2016	35.58	35.90	35.57	35.87	187,351	+0.29(+0.82%)
Aug 02, 2016	35.83	35.93	35.36	35.58	197,518	-0.19(-0.54%)
Aug 01, 2016	35.88	36.06	35.68	35.77	198,561	-0.04(-0.11%)
Jul 29, 2016	35.92	36.00	35.64	35.81	287,002	-0.15(-0.41%)
Jul 28, 2016	35.81	36.04	35.50	35.96	147,478	-0.02(-0.07%)
Jul 27, 2016	35.74	36.09	35.53	35.98	273,985	+0.24(+0.66%)
Jul 26, 2016	35.22	35.79	35.22	35.75	256,661	+0.43(+1.22%)
Jul 25, 2016	35.65	35.65	35.23	35.32	165,395	-0.37(-1.02%)
Jul 22, 2016	34.82	35.75	34.17	35.68	216,278	+0.35(+0.99%)
Jul 21, 2016	34.85	35.41	34.21	35.33	336,678	+0.70(+2.02%)
Jul 20, 2016	34.80	34.93	34.37	34.63	120,418	-0.02(-0.05%)
Jul 19, 2016	34.46	34.89	34.46	34.65	125,324	+0.01(+0.02%)
Jul 18, 2016	35.06	35.17	34.61	34.64	145,073	-0.38(-1.09%)
Jul 15, 2016	34.98	35.25	34.74	35.02	201,317	+0.26(+0.75%)
Jul 14, 2016	34.51	35.10	34.72	34.76	135,362	+0.25(+0.73%)
Jul 13, 2016	34.62	34.68	34.31	34.51	180,089	+0.00(+0.00%)
Jul 12, 2016	34.10	34.62	34.07	34.51	177,436	+0.56(+1.65%)
Jul 11, 2016	33.60	34.03	33.47	33.95	150,702	+0.62(+1.87%)
Jul 08, 2016	33.41	33.47	33.26	33.33	252,954	+0.40(+1.21%)
Jul 07, 2016	32.73	33.18	32.62	32.93	114,920	+0.29(+0.90%)
Jul 06, 2016	32.14	32.77	32.14	32.64	137,800	+0.21(+0.65%)
Jul 05, 2016	32.56	32.56	32.14	32.43	127,373	-0.46(-1.41%)
Jul 01, 2016	33.01	32.89	32.89	32.89	121,627	-0.45(-1.36%)
Jun 30, 2016	32.58	33.35	32.12	33.34	214,806	+0.89(+2.75%)
Jun 29, 2016	32.23	32.47	31.81	32.45	166,202	+0.62(+1.94%)
Jun 28, 2016	31.73	31.99	31.36	31.83	169,359	+0.63(+2.03%)
Jun 27, 2016	31.79	31.93	31.00	31.20	207,215	-1.05(-3.27%)
Jun 24, 2016	32.50	33.07	32.24	32.26	383,555	-1.97(-5.76%)
Jun 23, 2016	33.36	34.24	33.36	34.23	294,665	+1.35(+4.10%)
Jun 22, 2016	33.02	33.35	32.85	32.88	80,331	-0.14(-0.42%)
Jun 21, 2016	32.89	33.08	32.57	33.02	120,375	+0.18(+0.54%)
Jun 20, 2016	32.91	33.36	32.83	32.84	154,531	+0.41(+1.25%)
Jun 17, 2016	32.82	32.96	32.16	32.44	493,517	-0.31(-0.94%)
Jun 16, 2016	32.63	32.91	32.47	32.74	103,460	-0.14(-0.42%)
Jun 15, 2016	33.12	33.39	32.74	32.88	111,759	-0.07(-0.22%)
Jun 14, 2016	32.86	33.24	32.68	32.95	244,770	-0.06(-0.17%)
Jun 13, 2016	33.17	33.46	32.94	33.01	168,208	-0.21(-0.64%)
Jun 10, 2016	32.88	33.32	32.82	33.22	127,069	-0.06(-0.17%)
Jun 09, 2016	33.20	33.38	32.77	33.28	114,947	-0.15(-0.43%)
Jun 08, 2016	33.29	33.52	32.96	33.42	89,798	+0.15(+0.46%)
Jun 07, 2016	33.50	33.51	33.21	33.27	92,190	-0.14(-0.41%)
Jun 06, 2016	33.13	33.67	33.09	33.41	117,965	+0.39(+1.20%)
Jun 03, 2016	32.95	33.06	32.33	33.01	189,052	-0.34(-1.01%)
Jun 02, 2016	33.12	33.39	32.98	33.35	100,453	+0.05(+0.15%)

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.