Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2016	33.00	33.46	32.88	33.30	127,319	+0.09(+0.27%)
May 31, 2016	33.20	33.30	32.51	33.21	198,125	+0.07(+0.22%)
May 27, 2016	32.80	33.14	33.14	33.14	108,145	+0.41(+1.26%)
May 26, 2016	33.02	33.02	32.61	32.73	63,602	-0.32(-0.97%)
May 25, 2016	32.76	33.21	32.70	33.05	118,515	+0.39(+1.21%)
May 24, 2016	32.12	32.70	32.01	32.66	192,687	+0.79(+2.48%)
May 23, 2016	31.93	32.11	31.76	31.87	141,058	-0.16(-0.50%)
May 20, 2016	31.93	32.19	31.77	32.03	144,915	+0.30(+0.94%)
May 19, 2016	31.60	32.18	31.35	31.73	179,379	-0.09(-0.28%)
May 18, 2016	30.72	31.99	30.72	31.82	294,020	+0.94(+3.05%)
May 17, 2016	31.54	31.78	30.70	30.88	167,149	-0.68(-2.14%)
May 16, 2016	31.26	31.79	31.18	31.56	125,978	+0.39(+1.27%)
May 13, 2016	31.44	31.98	31.03	31.16	145,346	-0.43(-1.35%)
May 12, 2016	31.61	31.79	31.36	31.59	136,027	+0.16(+0.51%)
May 11, 2016	31.58	31.81	31.41	31.43	123,915	-0.30(-0.94%)
May 10, 2016	31.55	31.81	31.46	31.72	106,208	+0.39(+1.26%)
May 09, 2016	31.17	31.56	31.10	31.33	99,033	-0.02(-0.05%)
May 06, 2016	30.98	31.35	30.85	31.35	176,131	+0.17(+0.54%)
May 05, 2016	31.46	31.59	31.13	31.18	95,009	-0.13(-0.41%)
May 04, 2016	31.22	31.73	30.98	31.31	120,655	-0.20(-0.64%)
May 03, 2016	31.77	31.89	31.29	31.51	90,754	-0.63(-1.95%)
May 02, 2016	31.90	32.23	31.79	32.14	141,113	+0.27(+0.83%)
Apr 29, 2016	31.76	32.11	31.63	31.87	160,197	+0.00(+0.00%)
Apr 28, 2016	31.89	32.27	31.80	31.87	112,736	-0.31(-0.98%)
Apr 27, 2016	32.18	32.22	31.84	32.18	168,891	+0.01(+0.02%)
Apr 26, 2016	31.75	32.18	31.59	32.18	185,438	+0.60(+1.91%)
Apr 25, 2016	32.01	32.01	31.08	31.57	191,752	-0.52(-1.61%)
Apr 22, 2016	31.78	32.16	31.62	32.09	192,284	+0.39(+1.22%)
Apr 21, 2016	32.01	32.12	31.56	31.70	135,075	-0.41(-1.28%)
Apr 20, 2016	31.85	32.19	31.49	32.11	174,698	+0.31(+0.96%)
Apr 19, 2016	31.60	31.84	31.42	31.80	118,813	+0.21(+0.66%)
Apr 18, 2016	31.24	31.64	31.24	31.60	128,425	+0.20(+0.64%)
Apr 15, 2016	31.57	31.70	31.26	31.39	176,678	-0.18(-0.56%)
Apr 14, 2016	31.43	31.89	31.35	31.57	187,086	+0.06(+0.18%)
Apr 13, 2016	30.72	31.52	30.72	31.52	242,539	+0.97(+3.16%)
Apr 12, 2016	30.23	30.61	30.11	30.55	146,534	+0.39(+1.28%)
Apr 11, 2016	30.13	30.59	30.03	30.16	166,169	+0.30(+1.00%)
Apr 08, 2016	29.94	30.22	29.69	29.86	119,799	+0.24(+0.82%)
Apr 07, 2016	30.09	30.09	29.49	29.62	130,233	-0.72(-2.39%)
Apr 06, 2016	30.19	30.42	29.98	30.35	104,319	+0.16(+0.53%)
Apr 05, 2016	30.56	30.73	30.16	30.19	181,431	-0.69(-2.24%)
Apr 04, 2016	30.94	31.00	30.55	30.88	187,470	-0.09(-0.29%)
Apr 01, 2016	30.60	31.02	30.32	30.97	137,068	+0.19(+0.63%)
Mar 31, 2016	31.03	31.19	30.66	30.77	176,504	-0.34(-1.09%)
Mar 30, 2016	31.10	31.33	30.97	31.11	175,732	+0.19(+0.63%)
Mar 29, 2016	30.49	30.94	30.21	30.92	240,168	+0.27(+0.89%)
Mar 28, 2016	30.53	30.90	30.33	30.65	162,942	+0.15(+0.50%)
Mar 24, 2016	30.32	30.49	30.49	30.49	130,867	-0.06(-0.18%)
Mar 23, 2016	30.83	30.97	30.47	30.55	222,946	-0.39(-1.25%)
Mar 22, 2016	30.93	31.10	30.65	30.94	204,687	-0.23(-0.72%)
Mar 21, 2016	31.33	31.65	30.94	31.16	314,398	-0.37(-1.18%)
Mar 18, 2016	31.47	31.55	31.21	31.53	934,340	+0.27(+0.85%)
Mar 17, 2016	30.56	31.40	30.31	31.27	325,761	+0.64(+2.10%)
Mar 16, 2016	30.65	31.13	30.40	30.62	169,729	-0.19(-0.60%)
Mar 15, 2016	30.88	31.23	30.73	30.81	164,790	-0.32(-1.04%)
Mar 14, 2016	31.18	31.32	30.81	31.13	159,617	-0.18(-0.57%)
Mar 11, 2016	30.84	31.35	30.76	31.31	172,330	+0.70(+2.29%)
Mar 10, 2016	30.64	30.85	30.13	30.61	171,955	+0.12(+0.39%)
Mar 09, 2016	31.03	31.15	30.41	30.49	168,686	-0.34(-1.09%)
Mar 08, 2016	31.06	31.25	30.77	30.82	238,450	-0.52(-1.66%)
Mar 07, 2016	30.83	31.37	30.83	31.34	184,242	+0.30(+0.98%)
Mar 04, 2016	31.11	31.24	30.72	31.04	215,935	+0.02(+0.08%)
Mar 03, 2016	30.60	31.04	30.48	31.01	249,565	+0.45(+1.46%)
Mar 02, 2016	30.45	30.60	30.13	30.57	172,091	+0.14(+0.45%)
Mar 01, 2016	29.81	30.43	29.81	30.43	182,312	+0.85(+2.86%)
Feb 29, 2016	30.05	30.07	29.55	29.58	233,522	-0.46(-1.54%)
Feb 26, 2016	29.65	30.15	29.54	30.05	155,251	+0.58(+1.98%)
Feb 25, 2016	29.36	29.52	29.05	29.46	216,453	+0.12(+0.41%)
Feb 24, 2016	28.93	29.35	28.54	29.34	148,359	+0.06(+0.19%)
Feb 23, 2016	29.59	29.62	29.19	29.29	154,839	-0.43(-1.45%)
Feb 22, 2016	29.75	29.92	29.57	29.72	165,687	+0.24(+0.81%)
Feb 19, 2016	29.18	29.73	29.06	29.48	214,424	+0.20(+0.68%)
Feb 18, 2016	29.48	29.55	29.05	29.28	197,383	-0.19(-0.65%)
Feb 17, 2016	29.92	29.93	29.40	29.47	230,062	-0.05(-0.16%)
Feb 16, 2016	29.46	29.69	29.06	29.52	219,331	+0.47(+1.62%)
Feb 12, 2016	28.49	29.05	29.05	29.05	252,229	+0.96(+3.41%)
Feb 11, 2016	27.96	28.29	27.72	28.09	234,728	-0.42(-1.46%)
Feb 10, 2016	28.73	29.08	28.47	28.50	213,208	-0.08(-0.28%)
Feb 09, 2016	28.27	28.76	28.19	28.58	246,728	-0.08(-0.28%)
Feb 08, 2016	28.38	28.78	28.03	28.66	269,976	-0.02(-0.08%)
Feb 05, 2016	29.26	29.54	28.68	28.69	348,785	-0.61(-2.07%)
Feb 04, 2016	29.21	29.66	29.03	29.29	188,398	+0.02(+0.05%)
Feb 03, 2016	29.29	29.46	28.53	29.28	249,995	+0.21(+0.71%)
Feb 02, 2016	29.25	29.30	28.89	29.07	322,540	-0.50(-1.70%)
Feb 01, 2016	29.89	29.89	29.36	29.57	250,094	-0.50(-1.65%)
Jan 29, 2016	29.33	30.07	29.04	30.07	539,206	+1.06(+3.66%)
Jan 28, 2016	28.84	29.40	28.71	29.01	323,247	+0.55(+1.94%)
Jan 27, 2016	28.20	28.94	27.96	28.46	295,569	+0.25(+0.88%)
Jan 26, 2016	27.76	28.34	27.71	28.21	307,521	+0.67(+2.44%)
Jan 25, 2016	28.22	28.22	27.38	27.54	319,676	-0.81(-2.85%)
Jan 22, 2016	28.47	28.47	27.96	28.34	371,128	+0.34(+1.23%)
Jan 21, 2016	28.64	28.86	27.98	28.00	406,266	-0.88(-3.04%)
Jan 20, 2016	28.45	29.14	28.07	28.88	414,727	+0.02(+0.06%)
Jan 19, 2016	29.25	29.47	28.73	28.86	262,648	-0.08(-0.28%)
Jan 15, 2016	28.44	28.94	28.94	28.94	329,337	-0.34(-1.17%)
Jan 14, 2016	29.12	29.57	28.67	29.29	276,604	+0.38(+1.33%)
Jan 13, 2016	30.21	30.48	28.86	28.90	328,498	-1.31(-4.34%)
Jan 12, 2016	30.42	30.42	29.73	30.21	247,280	+0.10(+0.34%)
Jan 11, 2016	30.05	30.48	29.95	30.11	244,946	+0.23(+0.78%)
Jan 08, 2016	30.39	30.68	29.85	29.88	315,878	-0.32(-1.06%)
Jan 07, 2016	30.49	30.88	30.18	30.20	281,591	-0.93(-2.98%)
Jan 06, 2016	30.75	31.23	30.59	31.12	210,157	-0.09(-0.28%)
Jan 05, 2016	30.98	31.36	30.88	31.21	258,378	+0.34(+1.11%)
Jan 04, 2016	31.91	31.40	30.66	30.87	333,484	-1.04(-3.25%)
Dec 31, 2015	32.22	31.91	31.91	31.91	189,766	-0.50(-1.55%)
Dec 30, 2015	32.76	32.76	32.37	32.41	109,183	-0.33(-1.00%)
Dec 29, 2015	32.47	32.78	32.34	32.74	110,274	+0.41(+1.26%)
Dec 28, 2015	32.16	32.39	31.80	32.33	120,624	+0.02(+0.07%)
Dec 24, 2015	32.07	32.31	32.31	32.31	124,925	+0.15(+0.47%)
Dec 23, 2015	32.31	32.44	32.02	32.15	163,797	+0.02(+0.07%)
Dec 22, 2015	32.19	32.19	31.52	32.13	232,420	+0.05(+0.15%)
Dec 21, 2015	31.96	32.52	31.72	32.08	430,578	+0.21(+0.65%)
Dec 18, 2015	31.97	32.09	31.44	31.88	2,785,343	-0.36(-1.12%)
Dec 17, 2015	32.68	32.87	31.98	32.23	357,553	-0.46(-1.42%)
Dec 16, 2015	33.05	33.05	31.98	32.70	374,562	-0.02(-0.07%)
Dec 15, 2015	31.94	32.95	31.68	32.72	633,904	+1.15(+3.64%)
Dec 14, 2015	31.00	32.30	30.67	31.57	637,034	+0.42(+1.36%)
Dec 11, 2015	31.51	32.15	30.79	31.15	554,473	-1.14(-3.54%)
Dec 10, 2015	32.29	32.43	31.69	32.29	564,950	-0.10(-0.32%)
Dec 09, 2015	32.70	33.30	32.27	32.39	302,999	-0.36(-1.11%)
Dec 08, 2015	33.13	33.38	32.60	32.76	274,666	-0.54(-1.62%)
Dec 07, 2015	33.99	34.25	33.02	33.30	386,187	-0.78(-2.30%)
Dec 04, 2015	33.47	34.11	33.15	34.08	505,899	+0.67(+1.99%)
Dec 03, 2015	34.08	34.34	33.39	33.42	370,287	-0.42(-1.24%)
Dec 02, 2015	34.11	34.26	33.77	33.84	249,608	-0.25(-0.72%)

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.