Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.99	56.35	54.99	56.17	313,296	+0.99(+1.80%)
Nov 29, 2018	55.27	55.70	54.69	55.17	274,300	-0.38(-0.68%)
Nov 28, 2018	54.46	55.60	54.05	55.55	242,391	+1.23(+2.27%)
Nov 27, 2018	54.33	54.89	54.16	54.32	147,813	-0.27(-0.50%)
Nov 26, 2018	55.03	55.56	54.52	54.59	179,352	+0.18(+0.33%)
Nov 23, 2018	54.04	54.94	53.44	54.41	87,208	+0.52(+0.97%)
Nov 21, 2018		53.89	53.89	53.89	0	-0.21(-0.40%)
Nov 20, 2018	54.37	54.76	53.80	54.11	165,289	-0.49(-0.89%)
Nov 19, 2018	55.16	55.56	54.19	54.59	191,141	-0.65(-1.18%)
Nov 16, 2018	53.62	55.30	53.62	55.24	333,637	+0.92(+1.68%)
Nov 15, 2018	53.10	54.52	52.77	54.33	386,810	+0.77(+1.44%)
Nov 14, 2018	54.65	54.88	53.00	53.56	327,101	-0.61(-1.12%)
Nov 13, 2018	53.79	54.71	53.70	54.17	236,397	+0.51(+0.96%)
Nov 12, 2018	54.02	54.53	53.61	53.65	219,154	-0.41(-0.76%)
Nov 09, 2018	54.02	54.40	53.40	54.06	346,496	-0.07(-0.13%)
Nov 08, 2018	53.13	54.16	53.13	54.13	253,932	+0.91(+1.70%)
Nov 07, 2018	52.87	53.45	52.32	53.22	266,458	+0.39(+0.74%)
Nov 06, 2018	52.22	52.89	51.86	52.83	186,238	+0.61(+1.16%)
Nov 05, 2018	51.78	52.29	51.59	52.22	357,165	+0.44(+0.86%)
Nov 02, 2018	50.97	51.80	50.64	51.78	334,689	+1.09(+2.14%)
Nov 01, 2018	50.68	50.76	49.54	50.69	253,747	+0.74(+1.49%)
Oct 31, 2018	50.42	51.04	49.89	49.95	537,179	-0.15(-0.29%)
Oct 30, 2018	49.34	50.22	49.19	50.09	279,337	+0.91(+1.84%)
Oct 29, 2018	48.87	49.82	48.38	49.19	204,189	+0.94(+1.95%)
Oct 26, 2018	47.77	48.75	47.33	48.25	271,445	+0.12(+0.25%)
Oct 25, 2018	46.74	48.50	46.65	48.13	430,160	+1.30(+2.78%)
Oct 24, 2018	48.55	48.76	46.69	46.83	369,379	-1.94(-3.98%)
Oct 23, 2018	48.66	49.15	47.72	48.77	292,754	-0.28(-0.58%)
Oct 22, 2018	51.93	51.93	48.95	49.05	301,953	-0.65(-1.31%)
Oct 19, 2018	49.88	50.73	49.61	49.70	219,658	-0.56(-1.11%)
Oct 18, 2018	50.51	51.06	49.90	50.26	207,833	-0.43(-0.84%)
Oct 17, 2018	50.27	51.09	49.82	50.68	136,180	+0.38(+0.75%)
Oct 16, 2018	50.25	50.39	49.36	50.31	198,894	+0.27(+0.53%)
Oct 15, 2018	49.43	50.40	49.28	50.04	287,126	+0.58(+1.18%)
Oct 12, 2018	51.33	51.33	47.97	49.46	259,170	-1.27(-2.51%)
Oct 11, 2018	52.25	52.51	50.69	50.73	227,006	-1.73(-3.29%)
Oct 10, 2018	52.91	53.80	52.43	52.46	281,240	-0.43(-0.81%)
Oct 09, 2018	52.64	53.32	52.55	52.89	243,618	+0.07(+0.13%)
Oct 08, 2018	52.21	53.00	51.98	52.82	185,639	+0.58(+1.11%)
Oct 05, 2018	53.35	53.37	51.86	52.24	171,143	-0.30(-0.57%)
Oct 04, 2018	52.46	53.36	52.26	52.54	167,849	-0.04(-0.08%)
Oct 03, 2018	51.66	52.91	51.54	52.58	150,981	+1.24(+2.42%)
Oct 02, 2018	51.31	51.71	50.98	51.34	217,192	-0.07(-0.13%)
Oct 01, 2018	52.57	52.60	51.29	51.41	182,711	-0.83(-1.59%)
Sep 28, 2018	51.65	52.40	51.65	52.24	189,029	+0.38(+0.73%)
Sep 27, 2018	52.42	52.54	51.82	51.86	205,378	-0.46(-0.88%)
Sep 26, 2018	53.39	53.39	52.22	52.33	230,654	-0.83(-1.56%)
Sep 25, 2018	53.59	53.59	53.14	53.16	111,880	-0.27(-0.50%)
Sep 24, 2018	54.03	54.03	53.10	53.42	163,669	-0.65(-1.20%)
Sep 21, 2018	54.39	54.64	54.00	54.07	535,175	-0.25(-0.46%)
Sep 20, 2018	54.11	54.66	54.11	54.32	208,359	+0.46(+0.86%)
Sep 19, 2018	53.69	54.40	53.69	53.86	307,619	+0.09(+0.18%)
Sep 18, 2018	54.54	54.63	53.67	53.76	228,778	-0.62(-1.13%)
Sep 17, 2018	55.06	55.06	54.23	54.38	171,776	-0.70(-1.27%)
Sep 14, 2018	54.56	55.28	54.38	55.08	198,966	+0.62(+1.15%)
Sep 13, 2018	55.46	55.53	54.38	54.46	126,137	-0.79(-1.42%)
Sep 12, 2018	56.03	56.04	55.05	55.24	227,975	-0.92(-1.64%)
Sep 11, 2018	55.96	56.53	55.92	56.16	167,696	+0.11(+0.20%)
Sep 10, 2018	56.38	56.48	55.81	56.05	143,922	-0.03(-0.05%)
Sep 07, 2018	56.03	56.14	55.63	56.08	132,523	+0.13(+0.23%)
Sep 06, 2018	56.39	56.47	55.83	55.95	171,159	-0.40(-0.71%)
Sep 05, 2018	56.43	56.76	56.21	56.35	103,094	-0.07(-0.12%)
Sep 04, 2018	56.24	56.71	55.97	56.42	153,082	+0.18(+0.32%)
Aug 31, 2018		56.24	56.24	56.24	0	+0.63(+1.13%)
Aug 30, 2018	55.73	55.92	55.40	55.61	199,916	-0.18(-0.32%)
Aug 29, 2018	55.96	55.97	55.46	55.79	150,069	-0.06(-0.11%)
Aug 28, 2018	56.31	56.31	55.52	55.85	112,143	-0.23(-0.41%)
Aug 27, 2018	56.50	56.78	55.97	56.08	150,454	-0.22(-0.39%)
Aug 24, 2018	56.01	56.48	56.01	56.30	95,365	+0.03(+0.05%)
Aug 23, 2018	56.55	56.55	55.90	56.27	106,472	-0.30(-0.53%)
Aug 22, 2018	56.55	56.61	56.16	56.57	147,986	+0.03(+0.05%)
Aug 21, 2018	56.00	57.04	55.97	56.54	252,314	+0.73(+1.31%)
Aug 20, 2018	55.85	56.22	55.34	55.81	156,114	-0.14(-0.24%)
Aug 17, 2018	55.45	56.00	55.27	55.95	213,072	+0.39(+0.70%)
Aug 16, 2018	54.97	55.77	54.94	55.56	168,168	+0.86(+1.57%)
Aug 15, 2018	54.94	55.35	54.43	54.70	174,122	-0.48(-0.88%)
Aug 14, 2018	54.14	55.30	54.14	55.18	166,451	+1.18(+2.19%)
Aug 13, 2018	54.05	54.33	53.86	54.00	144,214	-0.14(-0.27%)
Aug 10, 2018	53.73	54.42	53.65	54.15	95,129	-0.03(-0.06%)
Aug 09, 2018	54.36	54.55	53.81	54.18	87,252	-0.20(-0.36%)
Aug 08, 2018	53.91	54.55	53.64	54.38	147,806	+0.46(+0.85%)
Aug 07, 2018	53.99	54.37	53.80	53.92	127,997	+0.05(+0.09%)
Aug 06, 2018	54.09	54.32	53.75	53.87	168,460	-0.15(-0.28%)
Aug 03, 2018	54.86	55.14	53.90	54.02	118,059	-0.82(-1.49%)
Aug 02, 2018	54.16	55.00	54.07	54.83	144,239	+0.43(+0.80%)
Aug 01, 2018	54.04	54.47	53.71	54.40	143,392	+0.61(+1.14%)
Jul 31, 2018	54.35	54.35	53.61	53.79	772,336	-0.39(-0.72%)
Jul 30, 2018	54.61	54.92	54.14	54.18	161,899	-0.43(-0.78%)
Jul 27, 2018	55.29	55.56	54.41	54.61	214,012	-0.60(-1.09%)
Jul 26, 2018	55.00	55.71	54.66	55.21	313,020	+0.53(+0.96%)
Jul 25, 2018	55.04	55.14	54.19	54.68	340,074	-0.28(-0.51%)
Jul 24, 2018	54.66	55.58	54.40	54.96	384,605	-0.26(-0.46%)
Jul 23, 2018	53.64	55.28	53.27	55.22	467,184	+1.82(+3.41%)
Jul 20, 2018	52.84	53.64	52.56	53.40	306,735	+0.65(+1.24%)
Jul 19, 2018	52.61	53.07	52.47	52.74	312,263	-0.08(-0.15%)
Jul 18, 2018	52.12	52.86	52.12	52.82	302,496	+0.65(+1.24%)
Jul 17, 2018	52.22	52.56	52.05	52.17	363,238	-0.03(-0.05%)
Jul 16, 2018	51.85	52.28	51.83	52.20	227,236	+0.55(+1.07%)
Jul 13, 2018	51.80	52.30	51.62	51.65	391,464	-0.25(-0.48%)
Jul 12, 2018	52.33	52.42	51.32	51.89	234,728	-0.18(-0.34%)
Jul 11, 2018	51.81	52.53	51.81	52.07	252,074	-0.09(-0.18%)
Jul 10, 2018	53.06	53.22	51.90	52.16	391,518	-0.84(-1.59%)
Jul 09, 2018	52.55	53.13	52.53	53.01	170,240	+0.64(+1.22%)
Jul 06, 2018	51.70	52.44	51.44	52.37	255,326	+0.55(+1.07%)
Jul 05, 2018	51.53	51.83	51.21	51.82	280,843	+0.76(+1.48%)
Jul 03, 2018		51.06	51.06	51.06	0	+0.00(+0.00%)
Jul 02, 2018	49.94	51.08	49.88	51.06	199,989	+0.82(+1.64%)
Jun 29, 2018		51.34	50.20	50.23	182,771	-0.41(-0.81%)
Jun 28, 2018	50.52	51.05	50.52	50.64	161,636	-0.08(-0.15%)
Jun 27, 2018	51.79	52.01	50.69	50.72	242,694	-1.24(-2.39%)
Jun 26, 2018	52.07	52.17	51.73	51.96	214,941	-0.11(-0.21%)
Jun 25, 2018	52.31	52.49	51.62	52.07	241,233	-0.35(-0.67%)
Jun 22, 2018	52.71	52.96	52.15	52.42	528,311	-0.11(-0.21%)
Jun 21, 2018	52.49	52.90	52.07	52.53	163,871	-0.06(-0.11%)
Jun 20, 2018	52.47	52.63	51.99	52.59	196,912	+0.43(+0.83%)
Jun 19, 2018	51.05	52.33	51.05	52.16	193,206	+0.70(+1.36%)
Jun 18, 2018	50.67	51.81	50.57	51.46	240,632	+0.28(+0.55%)
Jun 15, 2018		51.63	50.55	51.18	670,498	+0.00(+0.00%)
Jun 14, 2018	51.40	51.40	50.67	51.18	222,272	+0.11(+0.22%)
Jun 13, 2018	51.20	51.65	50.70	51.07	158,227	-0.09(-0.18%)
Jun 12, 2018	51.67	51.67	50.90	51.16	197,767	-0.38(-0.74%)
Jun 11, 2018	52.20	52.24	51.32	51.54	223,226	-0.75(-1.44%)
Jun 08, 2018	52.41	52.69	52.26	52.29	177,626	-0.12(-0.23%)
Jun 07, 2018	52.76	52.76	52.04	52.41	201,411	+0.07(+0.13%)
Jun 06, 2018		52.35		52.34	329,901	+0.79(+1.53%)
Jun 05, 2018	51.44	51.67	51.05	51.56	177,873	-0.04(-0.08%)
Jun 04, 2018	51.28	51.78	51.01	51.60	255,741	+0.48(+0.94%)
Jun 01, 2018	51.23	51.50	50.97	51.12	259,900	+0.48(+0.95%)
May 31, 2018	50.93	51.19	50.52	50.64	173,084	-0.44(-0.86%)
May 30, 2018	50.77	51.35	50.65	51.08	239,102	+0.70(+1.39%)
May 29, 2018	50.46	50.92	49.90	50.37	249,596	-0.62(-1.21%)
May 25, 2018		50.99	50.99	50.99	0	+0.01(+0.02%)
May 24, 2018	51.02	51.08	50.10	50.98	151,202	-0.10(-0.20%)
May 23, 2018	51.02	51.25	50.75	51.08	203,272	-0.12(-0.23%)
May 22, 2018	51.18	51.65	51.08	51.20	259,683	+0.12(+0.23%)
May 21, 2018	50.94	51.48	50.75	51.08	537,158	+0.24(+0.47%)
May 18, 2018	51.61	51.89	50.81	50.85	267,062	-0.53(-1.04%)
May 17, 2018	51.02	51.46	50.84	51.38	240,782	+0.26(+0.51%)
May 16, 2018	50.97	51.31	50.73	51.12	238,038	+0.20(+0.40%)
May 15, 2018	50.37	51.44	50.37	50.92	291,303	+0.47(+0.92%)
May 14, 2018	50.98	50.98	50.37	50.45	150,147	-0.32(-0.63%)
May 11, 2018	50.79	51.03	50.63	50.77	184,863	-0.11(-0.22%)
May 10, 2018	50.64	51.16	50.09	50.88	335,187	+0.23(+0.45%)
May 09, 2018	50.23	50.89	50.03	50.65	591,103	+0.62(+1.23%)
May 08, 2018	49.47	50.26	49.40	50.04	250,325	+0.63(+1.27%)
May 07, 2018	48.99	49.71	48.84	49.41	156,606	+0.26(+0.53%)
May 04, 2018	48.03	49.51	48.03	49.15	209,320	+0.77(+1.59%)
May 03, 2018	48.47	48.74	47.85	48.38	210,221	-0.23(-0.47%)
May 02, 2018	48.37	49.14	47.96	48.61	243,196	+0.05(+0.10%)
May 01, 2018	47.73	48.73	47.12	48.56	425,526	+0.99(+2.08%)
Apr 30, 2018	48.56	48.75	47.54	47.57	383,551	-0.90(-1.85%)
Apr 27, 2018	48.19	48.81	48.12	48.46	201,135	+0.19(+0.40%)
Apr 26, 2018	48.74	48.95	48.05	48.27	389,653	-0.27(-0.56%)
Apr 25, 2018	47.25	48.74	46.91	48.54	562,929	+1.67(+3.57%)
Apr 24, 2018	46.33	47.00	46.21	46.86	278,461	+0.68(+1.48%)
Apr 23, 2018	46.01	46.43	45.94	46.18	210,320	+0.25(+0.55%)
Apr 20, 2018	45.71	46.21	45.62	45.93	162,058	+0.18(+0.39%)
Apr 19, 2018	45.02	45.95	45.02	45.75	178,733	+0.64(+1.42%)
Apr 18, 2018	45.55	45.83	45.11	45.11	245,540	-0.41(-0.91%)
Apr 17, 2018	46.11	46.20	45.24	45.52	150,505	-0.39(-0.85%)
Apr 16, 2018	45.86	46.06	45.39	45.91	119,988	+0.36(+0.80%)
Apr 13, 2018	46.42	46.43	45.39	45.55	173,461	-0.60(-1.30%)
Apr 12, 2018	45.93	46.48	45.67	46.15	122,473	+0.49(+1.07%)
Apr 11, 2018	45.57	45.84	45.25	45.66	128,959	-0.24(-0.52%)
Apr 10, 2018	45.44	46.07	45.00	45.89	269,820	+1.15(+2.57%)
Apr 09, 2018	45.03	45.77	44.68	44.74	120,952	-0.11(-0.25%)
Apr 06, 2018	45.65	45.95	44.23	44.85	186,426	-1.18(-2.55%)
Apr 05, 2018	45.93	46.12	45.41	46.03	185,291	+0.11(+0.24%)
Apr 04, 2018	44.46	46.05	44.30	45.92	425,501	+0.93(+2.07%)
Apr 03, 2018	44.65	45.11	44.31	44.99	227,638	+0.50(+1.12%)
Apr 02, 2018	45.33	45.97	44.19	44.49	311,973	-0.80(-1.77%)
Mar 29, 2018		45.29	45.29	45.29	0	-0.10(-0.22%)
Mar 28, 2018	45.43	45.79	44.73	45.39	271,608	+0.81(+1.82%)
Mar 27, 2018	45.78	45.78	44.34	44.58	189,673	-0.97(-2.13%)
Mar 26, 2018	44.78	45.60	44.44	45.55	287,408	+1.21(+2.73%)
Mar 23, 2018	46.12	46.12	44.30	44.34	274,382	-1.61(-3.50%)
Mar 22, 2018	46.74	47.14	45.86	45.95	213,000	-1.36(-2.88%)
Mar 21, 2018	47.38	47.85	46.75	47.31	191,177	+0.03(+0.05%)
Mar 20, 2018	47.66	47.86	47.18	47.29	163,906	-0.37(-0.78%)
Mar 19, 2018	47.59	47.81	47.11	47.66	291,549	-0.16(-0.34%)
Mar 16, 2018	47.78	48.17	47.52	47.82	838,133	+0.12(+0.25%)
Mar 15, 2018	47.41	47.90	47.13	47.70	246,579	+0.45(+0.95%)
Mar 14, 2018	47.99	48.00	47.19	47.25	168,777	-0.66(-1.38%)
Mar 13, 2018	47.99	48.13	47.56	47.91	342,420	+0.24(+0.51%)
Mar 12, 2018	47.58	47.90	47.29	47.67	161,705	+0.16(+0.34%)
Mar 09, 2018	47.17	47.63	46.91	47.51	176,655	+0.82(+1.75%)
Mar 08, 2018	47.29	47.43	46.42	46.69	116,816	-0.50(-1.07%)
Mar 07, 2018		47.43		47.20	227,542	+0.18(+0.38%)
Mar 06, 2018	46.39	47.07	45.80	47.02	202,725	+0.63(+1.36%)
Mar 05, 2018	45.34	46.70	45.02	46.39	194,994	+0.73(+1.60%)
Mar 02, 2018	44.49	45.76	44.42	45.66	151,801	+0.78(+1.74%)
Mar 01, 2018	44.74	45.39	44.48	44.88	188,904	+0.07(+0.15%)
Feb 28, 2018	45.90	46.12	44.81	44.81	205,772	-0.92(-2.02%)
Feb 27, 2018	46.61	47.07	45.73	45.74	185,764	-0.92(-1.98%)
Feb 26, 2018	46.54	46.66	46.01	46.66	209,777	+0.23(+0.49%)
Feb 23, 2018	45.74	46.45	45.70	46.43	235,657	+0.62(+1.36%)
Feb 22, 2018	46.01	46.40	45.70	45.81	522,425	-0.15(-0.33%)
Feb 21, 2018	45.60	46.51	45.60	45.96	134,253	+0.32(+0.70%)
Feb 20, 2018	45.80	46.23	45.53	45.64	306,223	-0.34(-0.73%)
Feb 16, 2018		45.98	45.98	45.98	0	+0.15(+0.33%)
Feb 15, 2018	45.85	46.09	45.53	45.83	273,175	+0.27(+0.59%)
Feb 14, 2018	44.30	45.58	44.24	45.56	201,754	+1.09(+2.46%)
Feb 13, 2018	44.05	44.62	43.99	44.47	193,005	+0.17(+0.38%)
Feb 12, 2018	44.20	44.63	43.44	44.30	241,213	+0.29(+0.65%)
Feb 09, 2018	43.57	44.35	42.83	44.01	242,801	+0.96(+2.23%)
Feb 08, 2018	44.34	44.84	43.05	43.05	214,083	-1.23(-2.77%)
Feb 07, 2018	43.71	44.53	43.14	44.28	190,531	+0.43(+0.98%)
Feb 06, 2018	43.62	44.33	42.63	43.85	332,957	-0.62(-1.40%)
Feb 05, 2018	45.05	45.84	43.74	44.48	207,168	-1.18(-2.58%)
Feb 02, 2018	45.46	46.20	45.35	45.65	270,467	+0.04(+0.09%)
Feb 01, 2018	44.69	45.64	44.45	45.61	262,531	+0.81(+1.80%)
Jan 31, 2018	44.99	45.27	44.64	44.80	2,178,979	-0.12(-0.26%)
Jan 30, 2018	44.66	44.66	44.61	44.92	309,105	-0.13(-0.30%)
Jan 29, 2018	45.08	45.63	44.96	45.06	253,786	-0.13(-0.30%)
Jan 26, 2018	45.32	45.43	44.76	45.19	211,326	+0.03(+0.06%)
Jan 25, 2018	46.68	46.68	44.71	45.16	391,840	-1.29(-2.79%)
Jan 24, 2018	47.02	47.23	46.44	46.46	382,545	-0.41(-0.88%)
Jan 23, 2018	45.95	47.19	45.75	46.87	513,790	+0.13(+0.27%)
Jan 22, 2018	46.53	46.78	45.93	46.74	244,746	+0.18(+0.40%)
Jan 19, 2018	45.85	46.57	45.85	46.56	312,254	+0.71(+1.54%)
Jan 18, 2018	46.52	46.72	45.81	45.85	182,374	-0.73(-1.57%)
Jan 17, 2018	46.34	46.72	45.76	46.59	201,518	+0.48(+1.04%)
Jan 16, 2018	47.06	47.07	45.92	46.11	234,948	-0.66(-1.40%)
Jan 12, 2018		46.76	46.76	46.76	0	+0.09(+0.20%)
Jan 11, 2018	46.22	46.67	45.98	46.67	222,478	+0.65(+1.41%)
Jan 10, 2018	46.11	46.67	45.70	46.02	214,363	+0.36(+0.79%)
Jan 09, 2018	45.58	46.14	45.37	45.66	185,850	+0.18(+0.41%)
Jan 08, 2018	45.28	45.71	44.74	45.48	242,088	+0.18(+0.41%)
Jan 05, 2018	45.09	45.44	44.83	45.29	404,649	+0.45(+0.99%)
Jan 04, 2018	45.13	45.53	44.72	44.85	428,240	-0.08(-0.17%)
Jan 03, 2018	45.13	45.47	44.55	44.92	239,319	-0.36(-0.80%)
Jan 02, 2018	45.50	45.50	45.14	45.28	290,864	+0.10(+0.22%)
Dec 29, 2017		45.18	45.18	45.18	0	-0.53(-1.16%)
Dec 28, 2017	45.69	45.78	45.27	45.71	202,799	+0.10(+0.22%)
Dec 27, 2017	45.93	46.02	45.46	45.61	175,639	-0.18(-0.39%)
Dec 26, 2017	46.06	46.52	45.48	45.79	234,599	-0.24(-0.51%)
Dec 22, 2017	46.36	46.36	45.79	46.02	151,195	-0.34(-0.73%)
Dec 21, 2017	46.68	47.06	46.15	46.36	262,616	+0.82(+1.81%)
Dec 20, 2017	46.16	46.63	45.14	45.53	191,037	-0.27(-0.59%)
Dec 19, 2017	46.34	46.42	45.63	45.80	214,367	-0.40(-0.86%)
Dec 18, 2017	46.18	47.06	45.80	46.20	412,972	+0.39(+0.84%)
Dec 15, 2017	44.21	46.31	44.11	45.81	1,420,773	+1.88(+4.29%)
Dec 14, 2017	44.94	45.20	43.88	43.93	303,262	-0.86(-1.91%)
Dec 13, 2017	45.19	45.74	44.72	44.79	151,836	-0.38(-0.85%)
Dec 12, 2017	45.10	45.47	44.83	45.17	165,731	+0.28(+0.61%)
Dec 11, 2017	45.42	45.90	44.74	44.89	190,422	-0.18(-0.41%)
Dec 08, 2017	46.14	46.14	44.98	45.08	306,277	+0.00(+0.00%)
Dec 07, 2017	45.65	46.42	45.59		173,047	+0.00(+0.00%)
Dec 06, 2017	45.99	46.53	45.81	45.82	115,285	-0.36(-0.78%)
Dec 05, 2017	47.12	47.12	46.09	46.18	360,662	-0.82(-1.74%)
Dec 04, 2017	47.03	47.66	46.74	47.00	407,389	+1.07(+2.33%)

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.