Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	55.04	56.39	55.04	56.21	313,043	+0.99(+1.80%)
Nov 29, 2018	55.31	55.74	54.73	55.22	274,079	-0.38(-0.68%)
Nov 28, 2018	54.51	55.65	54.10	55.60	242,196	+1.23(+2.27%)
Nov 27, 2018	54.37	54.94	54.20	54.36	147,694	-0.27(-0.50%)
Nov 26, 2018	55.07	55.60	54.56	54.64	179,208	+0.18(+0.33%)
Nov 23, 2018	54.08	54.98	53.48	54.46	87,138	+0.52(+0.97%)
Nov 21, 2018		53.94	53.94	53.94	0	-0.21(-0.40%)
Nov 20, 2018	54.41	54.81	53.85	54.15	165,156	-0.49(-0.89%)
Nov 19, 2018	55.20	55.60	54.23	54.64	190,986	-0.65(-1.18%)
Nov 16, 2018	53.66	55.35	53.66	55.29	333,368	+0.92(+1.68%)
Nov 15, 2018	53.14	54.57	52.81	54.37	386,499	+0.77(+1.44%)
Nov 14, 2018	54.70	54.92	53.04	53.60	326,837	-0.61(-1.12%)
Nov 13, 2018	53.83	54.76	53.75	54.21	236,206	+0.51(+0.96%)
Nov 12, 2018	54.06	54.58	53.65	53.70	218,977	-0.41(-0.76%)
Nov 09, 2018	54.06	54.45	53.45	54.11	346,216	-0.07(-0.13%)
Nov 08, 2018	53.17	54.20	53.17	54.17	253,727	+0.91(+1.70%)
Nov 07, 2018	52.91	53.49	52.36	53.27	266,243	+0.39(+0.74%)
Nov 06, 2018	52.27	52.93	51.90	52.87	186,088	+0.61(+1.16%)
Nov 05, 2018	51.82	52.33	51.63	52.27	356,877	+0.45(+0.86%)
Nov 02, 2018	51.02	51.84	50.68	51.82	334,419	+1.09(+2.14%)
Nov 01, 2018	50.72	50.80	49.58	50.73	253,543	+0.74(+1.49%)
Oct 31, 2018	50.46	51.08	49.93	49.99	536,745	-0.15(-0.29%)
Oct 30, 2018	49.38	50.26	49.23	50.13	279,112	+0.91(+1.84%)
Oct 29, 2018	48.91	49.86	48.42	49.23	204,024	+0.94(+1.95%)
Oct 26, 2018	47.81	48.79	47.37	48.28	271,226	+0.12(+0.25%)
Oct 25, 2018	46.78	48.54	46.69	48.16	429,813	+1.30(+2.78%)
Oct 24, 2018	48.58	48.80	46.73	46.86	369,081	-1.94(-3.98%)
Oct 23, 2018	48.70	49.19	47.75	48.81	292,518	-0.28(-0.58%)
Oct 22, 2018	51.97	51.97	48.99	49.09	301,709	-0.65(-1.31%)
Oct 19, 2018	49.92	50.77	49.65	49.74	219,480	-0.56(-1.11%)
Oct 18, 2018	50.55	51.10	49.94	50.30	207,665	-0.43(-0.84%)
Oct 17, 2018	50.31	51.13	49.86	50.72	136,071	+0.38(+0.75%)
Oct 16, 2018	50.29	50.43	49.40	50.35	198,733	+0.27(+0.53%)
Oct 15, 2018	49.47	50.44	49.32	50.08	286,895	+0.58(+1.18%)
Oct 12, 2018	51.37	51.37	48.01	49.50	258,961	-1.28(-2.51%)
Oct 11, 2018	52.29	52.55	50.73	50.78	226,823	-1.73(-3.29%)
Oct 10, 2018	52.95	53.84	52.47	52.51	281,013	-0.43(-0.81%)
Oct 09, 2018	52.69	53.36	52.60	52.93	243,421	+0.07(+0.13%)
Oct 08, 2018	52.26	53.04	52.02	52.86	185,490	+0.58(+1.11%)
Oct 05, 2018	53.40	53.41	51.91	52.28	171,005	-0.30(-0.57%)
Oct 04, 2018	52.51	53.40	52.30	52.58	167,714	-0.04(-0.08%)
Oct 03, 2018	51.70	52.95	51.58	52.63	150,860	+1.24(+2.42%)
Oct 02, 2018	51.35	51.75	51.02	51.38	217,017	-0.07(-0.13%)
Oct 01, 2018	52.61	52.64	51.33	51.45	182,563	-0.83(-1.59%)
Sep 28, 2018	51.69	52.45	51.69	52.28	188,877	+0.38(+0.73%)
Sep 27, 2018	52.46	52.58	51.86	51.91	205,212	-0.46(-0.88%)
Sep 26, 2018	53.43	53.43	52.27	52.37	230,468	-0.83(-1.56%)
Sep 25, 2018	53.64	53.64	53.18	53.20	111,790	-0.27(-0.50%)
Sep 24, 2018	54.07	54.07	53.14	53.46	163,537	-0.65(-1.20%)
Sep 21, 2018	54.43	54.69	54.05	54.11	534,743	-0.25(-0.46%)
Sep 20, 2018	54.15	54.71	54.15	54.36	208,191	+0.46(+0.86%)
Sep 19, 2018	53.74	54.45	53.74	53.90	307,371	+0.09(+0.17%)
Sep 18, 2018	54.59	54.68	53.71	53.81	228,594	-0.62(-1.13%)
Sep 17, 2018	55.11	55.11	54.27	54.42	171,637	-0.70(-1.27%)
Sep 14, 2018	54.60	55.32	54.42	55.12	198,806	+0.62(+1.15%)
Sep 13, 2018	55.50	55.58	54.42	54.50	126,036	-0.79(-1.42%)
Sep 12, 2018	56.07	56.09	55.09	55.29	227,791	-0.92(-1.64%)
Sep 11, 2018	56.00	56.57	55.97	56.21	167,561	+0.11(+0.20%)
Sep 10, 2018	56.43	56.53	55.86	56.10	143,806	-0.03(-0.05%)
Sep 07, 2018	56.08	56.19	55.68	56.12	132,416	+0.13(+0.23%)
Sep 06, 2018	56.44	56.51	55.87	55.99	171,021	-0.40(-0.71%)
Sep 05, 2018	56.47	56.81	56.26	56.39	103,011	-0.07(-0.12%)
Sep 04, 2018	56.28	56.76	56.01	56.46	152,959	+0.18(+0.32%)
Aug 31, 2018		56.28	56.28	56.28	0	+0.63(+1.13%)
Aug 30, 2018	55.77	55.97	55.44	55.65	199,754	-0.18(-0.32%)
Aug 29, 2018	56.00	56.01	55.51	55.83	149,948	-0.06(-0.11%)
Aug 28, 2018	56.35	56.35	55.56	55.89	112,053	-0.23(-0.41%)
Aug 27, 2018	56.55	56.83	56.02	56.12	150,333	-0.22(-0.39%)
Aug 24, 2018	56.05	56.53	56.05	56.34	95,288	+0.03(+0.05%)
Aug 23, 2018	56.60	56.60	55.94	56.32	106,386	-0.30(-0.53%)
Aug 22, 2018	56.60	56.66	56.21	56.62	147,866	+0.03(+0.05%)
Aug 21, 2018	56.05	57.08	56.02	56.59	252,110	+0.73(+1.31%)
Aug 20, 2018	55.89	56.27	55.38	55.86	155,988	-0.14(-0.24%)
Aug 17, 2018	55.49	56.04	55.31	55.99	212,900	+0.39(+0.70%)
Aug 16, 2018	55.02	55.82	54.98	55.60	168,032	+0.86(+1.57%)
Aug 15, 2018	54.98	55.40	54.47	54.74	173,982	-0.49(-0.88%)
Aug 14, 2018	54.18	55.34	54.18	55.23	166,317	+1.18(+2.19%)
Aug 13, 2018	54.10	54.38	53.90	54.05	144,097	-0.14(-0.27%)
Aug 10, 2018	53.77	54.47	53.70	54.19	95,053	-0.03(-0.06%)
Aug 09, 2018	54.40	54.59	53.85	54.22	87,182	-0.20(-0.36%)
Aug 08, 2018	53.95	54.59	53.69	54.42	147,687	+0.46(+0.85%)
Aug 07, 2018	54.04	54.41	53.84	53.96	127,894	+0.05(+0.09%)
Aug 06, 2018	54.13	54.36	53.79	53.91	168,325	-0.15(-0.28%)
Aug 03, 2018	54.90	55.18	53.94	54.06	117,964	-0.82(-1.49%)
Aug 02, 2018	54.21	55.04	54.11	54.88	144,123	+0.43(+0.80%)
Aug 01, 2018	54.08	54.51	53.76	54.45	143,276	+0.61(+1.14%)
Jul 31, 2018	54.39	54.39	53.65	53.83	771,713	-0.39(-0.72%)
Jul 30, 2018	54.65	54.96	54.18	54.22	161,768	-0.43(-0.78%)
Jul 27, 2018	55.33	55.60	54.45	54.65	213,840	-0.60(-1.09%)
Jul 26, 2018	55.05	55.76	54.70	55.25	312,768	+0.53(+0.96%)
Jul 25, 2018	55.08	55.19	54.23	54.73	339,800	-0.28(-0.51%)
Jul 24, 2018	54.71	55.63	54.45	55.01	384,295	-0.26(-0.46%)
Jul 23, 2018	53.68	55.32	53.31	55.26	466,807	+1.82(+3.41%)
Jul 20, 2018	52.88	53.69	52.61	53.44	306,488	+0.66(+1.24%)
Jul 19, 2018	52.65	53.11	52.51	52.79	312,011	-0.08(-0.14%)
Jul 18, 2018	52.16	52.90	52.16	52.86	302,252	+0.65(+1.24%)
Jul 17, 2018	52.26	52.60	52.10	52.22	362,945	-0.03(-0.05%)
Jul 16, 2018	51.89	52.33	51.87	52.24	227,053	+0.55(+1.07%)
Jul 13, 2018	51.84	52.34	51.66	51.69	391,148	-0.25(-0.48%)
Jul 12, 2018	52.37	52.46	51.36	51.93	234,539	-0.18(-0.34%)
Jul 11, 2018	51.85	52.57	51.85	52.11	251,870	-0.09(-0.18%)
Jul 10, 2018	53.10	53.26	51.94	52.21	391,202	-0.84(-1.59%)
Jul 09, 2018	52.59	53.17	52.57	53.05	170,102	+0.64(+1.22%)
Jul 06, 2018	51.74	52.48	51.48	52.41	255,120	+0.55(+1.07%)
Jul 05, 2018	51.57	51.87	51.25	51.86	280,617	+0.76(+1.48%)
Jul 03, 2018		51.10	51.10	51.10	0	+0.00(+0.00%)
Jul 02, 2018	49.98	51.13	49.92	51.10	199,827	+0.83(+1.64%)
Jun 29, 2018		51.38	50.24	50.27	182,624	-0.41(-0.81%)
Jun 28, 2018	50.56	51.09	50.56	50.68	161,505	-0.08(-0.15%)
Jun 27, 2018	51.83	52.05	50.73	50.76	242,498	-1.24(-2.39%)
Jun 26, 2018	52.11	52.22	51.77	52.00	214,768	-0.11(-0.21%)
Jun 25, 2018	52.35	52.53	51.66	52.11	241,038	-0.35(-0.67%)
Jun 22, 2018	52.75	53.00	52.19	52.46	527,885	-0.11(-0.21%)
Jun 21, 2018	52.53	52.94	52.11	52.57	163,739	-0.06(-0.11%)
Jun 20, 2018	52.51	52.67	52.04	52.63	196,754	+0.43(+0.83%)
Jun 19, 2018	51.09	52.37	51.09	52.20	193,050	+0.70(+1.36%)
Jun 18, 2018	50.71	51.85	50.62	51.50	240,438	+0.28(+0.55%)
Jun 15, 2018		51.67	50.59	51.22	669,957	+0.00(+0.00%)
Jun 14, 2018	51.44	51.44	50.71	51.22	222,092	+0.11(+0.22%)
Jun 13, 2018	51.24	51.69	50.74	51.11	158,100	-0.09(-0.18%)
Jun 12, 2018	51.71	51.71	50.94	51.20	197,608	-0.38(-0.74%)
Jun 11, 2018	52.24	52.29	51.36	51.58	223,046	-0.75(-1.44%)
Jun 08, 2018	52.45	52.73	52.30	52.34	177,483	-0.12(-0.23%)
Jun 07, 2018	52.80	52.80	52.08	52.45	201,248	+0.07(+0.13%)
Jun 06, 2018		52.40		52.39	329,635	+0.79(+1.53%)
Jun 05, 2018	51.48	51.71	51.09	51.60	177,730	-0.04(-0.08%)
Jun 04, 2018	51.32	51.82	51.05	51.64	255,534	+0.48(+0.94%)
Jun 01, 2018	51.27	51.54	51.01	51.16	259,690	+0.48(+0.95%)
May 31, 2018	50.97	51.24	50.56	50.68	172,944	-0.44(-0.86%)
May 30, 2018	50.81	51.40	50.69	51.12	238,909	+0.70(+1.39%)
May 29, 2018	50.50	50.96	49.95	50.41	249,395	-0.62(-1.21%)
May 25, 2018		51.03	51.03	51.03	0	+0.01(+0.02%)
May 24, 2018	51.06	51.13	50.14	51.02	151,080	-0.10(-0.20%)
May 23, 2018	51.06	51.29	50.80	51.13	203,108	-0.12(-0.23%)
May 22, 2018	51.22	51.69	51.12	51.24	259,474	+0.12(+0.23%)
May 21, 2018	50.98	51.52	50.79	51.13	536,725	+0.24(+0.47%)
May 18, 2018	51.65	51.93	50.85	50.89	266,847	-0.53(-1.04%)
May 17, 2018	51.06	51.50	50.88	51.42	240,588	+0.26(+0.51%)
May 16, 2018	51.02	51.35	50.77	51.16	237,846	+0.20(+0.40%)
May 15, 2018	50.41	51.48	50.41	50.96	291,069	+0.47(+0.92%)
May 14, 2018	51.02	51.02	50.41	50.49	150,026	-0.32(-0.63%)
May 11, 2018	50.83	51.07	50.67	50.81	184,714	-0.11(-0.22%)
May 10, 2018	50.68	51.20	50.13	50.92	334,916	+0.23(+0.45%)
May 09, 2018	50.27	50.93	50.07	50.69	590,626	+0.62(+1.23%)
May 08, 2018	49.51	50.30	49.44	50.08	250,123	+0.63(+1.27%)
May 07, 2018	49.03	49.75	48.88	49.45	156,480	+0.26(+0.53%)
May 04, 2018	48.07	49.55	48.07	49.19	209,151	+0.77(+1.59%)
May 03, 2018	48.51	48.78	47.88	48.42	210,051	-0.23(-0.47%)
May 02, 2018	48.41	49.18	47.99	48.65	243,000	+0.05(+0.10%)
May 01, 2018	47.77	48.76	47.16	48.60	425,182	+0.99(+2.08%)
Apr 30, 2018	48.60	48.79	47.58	47.60	383,241	-0.90(-1.85%)
Apr 27, 2018	48.23	48.85	48.16	48.50	200,973	+0.19(+0.40%)
Apr 26, 2018	48.78	48.99	48.09	48.31	389,339	-0.27(-0.56%)
Apr 25, 2018	47.29	48.78	46.94	48.58	562,475	+1.68(+3.57%)
Apr 24, 2018	46.37	47.04	46.24	46.90	278,236	+0.69(+1.48%)
Apr 23, 2018	46.05	46.47	45.98	46.22	210,150	+0.25(+0.55%)
Apr 20, 2018	45.74	46.25	45.66	45.96	161,927	+0.18(+0.39%)
Apr 19, 2018	45.06	45.99	45.06	45.79	178,589	+0.64(+1.42%)
Apr 18, 2018	45.59	45.87	45.14	45.14	245,342	-0.41(-0.91%)
Apr 17, 2018	46.15	46.23	45.28	45.56	150,384	-0.39(-0.85%)
Apr 16, 2018	45.90	46.10	45.43	45.95	119,892	+0.36(+0.80%)
Apr 13, 2018	46.46	46.47	45.43	45.58	173,321	-0.60(-1.30%)
Apr 12, 2018	45.96	46.51	45.71	46.18	122,374	+0.49(+1.07%)
Apr 11, 2018	45.61	45.88	45.29	45.69	128,855	-0.24(-0.52%)
Apr 10, 2018	45.48	46.11	45.04	45.93	269,602	+1.15(+2.57%)
Apr 09, 2018	45.07	45.81	44.72	44.78	120,855	-0.11(-0.25%)
Apr 06, 2018	45.68	45.98	44.27	44.89	186,276	-1.18(-2.55%)
Apr 05, 2018	45.96	46.16	45.45	46.06	185,142	+0.11(+0.24%)
Apr 04, 2018	44.50	46.09	44.34	45.95	425,158	+0.93(+2.07%)
Apr 03, 2018	44.69	45.15	44.35	45.02	227,455	+0.50(+1.12%)
Apr 02, 2018	45.36	46.01	44.23	44.52	311,722	-0.80(-1.77%)
Mar 29, 2018		45.33	45.33	45.33	0	-0.10(-0.22%)
Mar 28, 2018	45.46	45.83	44.77	45.43	271,389	+0.81(+1.82%)
Mar 27, 2018	45.82	45.82	44.37	44.62	189,520	-0.97(-2.13%)
Mar 26, 2018	44.82	45.64	44.47	45.59	287,176	+1.21(+2.73%)
Mar 23, 2018	46.16	46.16	44.34	44.38	274,161	-1.61(-3.50%)
Mar 22, 2018	46.78	47.17	45.90	45.99	212,828	-1.36(-2.88%)
Mar 21, 2018	47.42	47.89	46.79	47.35	191,023	+0.03(+0.05%)
Mar 20, 2018	47.70	47.90	47.22	47.33	163,774	-0.37(-0.78%)
Mar 19, 2018	47.63	47.85	47.15	47.70	291,314	-0.16(-0.34%)
Mar 16, 2018	47.82	48.21	47.56	47.86	837,457	+0.12(+0.25%)
Mar 15, 2018	47.45	47.94	47.16	47.74	246,380	+0.45(+0.95%)
Mar 14, 2018	48.03	48.04	47.23	47.29	168,641	-0.66(-1.38%)
Mar 13, 2018	48.03	48.17	47.60	47.95	342,143	+0.24(+0.51%)
Mar 12, 2018	47.62	47.94	47.33	47.71	161,574	+0.16(+0.34%)
Mar 09, 2018	47.20	47.67	46.95	47.55	176,513	+0.82(+1.75%)
Mar 08, 2018	47.33	47.47	46.45	46.73	116,722	-0.50(-1.07%)
Mar 07, 2018		47.47		47.24	227,359	+0.18(+0.38%)
Mar 06, 2018	46.43	47.11	45.84	47.06	202,562	+0.63(+1.36%)
Mar 05, 2018	45.38	46.74	45.06	46.43	194,836	+0.73(+1.60%)
Mar 02, 2018	44.53	45.80	44.46	45.70	151,679	+0.78(+1.74%)
Mar 01, 2018	44.77	45.43	44.51	44.91	188,751	+0.07(+0.15%)
Feb 28, 2018	45.94	46.16	44.85	44.85	205,606	-0.93(-2.02%)
Feb 27, 2018	46.65	47.11	45.76	45.77	185,614	-0.93(-1.98%)
Feb 26, 2018	46.58	46.70	46.05	46.70	209,608	+0.23(+0.49%)
Feb 23, 2018	45.78	46.49	45.74	46.47	235,467	+0.62(+1.36%)
Feb 22, 2018	46.05	46.44	45.74	45.85	522,004	-0.15(-0.33%)
Feb 21, 2018	45.64	46.55	45.64	46.00	134,144	+0.32(+0.70%)
Feb 20, 2018	45.84	46.27	45.56	45.68	305,976	-0.34(-0.73%)
Feb 16, 2018		46.02	46.02	46.02	0	+0.15(+0.33%)
Feb 15, 2018	45.88	46.13	45.56	45.87	272,955	+0.27(+0.59%)
Feb 14, 2018	44.33	45.62	44.28	45.60	201,592	+1.09(+2.46%)
Feb 13, 2018	44.08	44.65	44.02	44.50	192,849	+0.17(+0.38%)
Feb 12, 2018	44.23	44.67	43.48	44.33	241,018	+0.29(+0.65%)
Feb 09, 2018	43.60	44.38	42.86	44.05	242,605	+0.96(+2.23%)
Feb 08, 2018	44.38	44.87	43.09	43.09	213,910	-1.23(-2.77%)
Feb 07, 2018	43.75	44.57	43.17	44.32	190,378	+0.43(+0.98%)
Feb 06, 2018	43.65	44.37	42.67	43.89	332,689	-0.62(-1.40%)
Feb 05, 2018	45.08	45.88	43.78	44.51	207,001	-1.18(-2.58%)
Feb 02, 2018	45.50	46.24	45.39	45.69	270,249	+0.04(+0.09%)
Feb 01, 2018	44.73	45.67	44.49	45.65	262,319	+0.81(+1.80%)
Jan 31, 2018	45.02	45.30	44.68	44.84	2,177,221	-0.12(-0.26%)
Jan 30, 2018	44.70	44.70	44.65	44.96	308,855	-0.13(-0.30%)
Jan 29, 2018	45.12	45.66	45.00	45.09	253,581	-0.13(-0.30%)
Jan 26, 2018	45.35	45.47	44.79	45.23	211,156	+0.03(+0.06%)
Jan 25, 2018	46.72	46.72	44.75	45.20	391,524	-1.30(-2.79%)
Jan 24, 2018	47.06	47.27	46.48	46.50	382,237	-0.41(-0.88%)
Jan 23, 2018	45.98	47.23	45.79	46.91	513,375	+0.13(+0.27%)
Jan 22, 2018	46.56	46.82	45.97	46.78	244,548	+0.19(+0.40%)
Jan 19, 2018	45.89	46.61	45.89	46.60	312,002	+0.71(+1.54%)
Jan 18, 2018	46.56	46.76	45.85	45.89	182,227	-0.73(-1.57%)
Jan 17, 2018	46.38	46.76	45.80	46.62	201,355	+0.48(+1.04%)
Jan 16, 2018	47.10	47.11	45.95	46.14	234,758	-0.66(-1.40%)
Jan 12, 2018		46.80	46.80	46.80	0	+0.09(+0.20%)
Jan 11, 2018	46.25	46.71	46.02	46.71	222,299	+0.65(+1.41%)
Jan 10, 2018	46.15	46.71	45.74	46.06	214,191	+0.36(+0.79%)
Jan 09, 2018	45.62	46.18	45.41	45.70	185,700	+0.19(+0.41%)
Jan 08, 2018	45.32	45.74	44.77	45.51	241,893	+0.19(+0.41%)
Jan 05, 2018	45.13	45.48	44.86	45.33	404,323	+0.45(+0.99%)
Jan 04, 2018	45.17	45.56	44.76	44.88	427,894	-0.08(-0.17%)
Jan 03, 2018	45.17	45.50	44.59	44.96	239,126	-0.36(-0.80%)
Jan 02, 2018	45.54	45.54	45.18	45.32	290,629	+0.10(+0.22%)
Dec 29, 2017		45.22	45.22	45.22	0	-0.53(-1.16%)
Dec 28, 2017	45.73	45.82	45.31	45.75	202,635	+0.10(+0.22%)
Dec 27, 2017	45.97	46.06	45.50	45.65	175,498	-0.18(-0.39%)
Dec 26, 2017	46.09	46.56	45.52	45.82	234,410	-0.24(-0.51%)
Dec 22, 2017	46.40	46.40	45.82	46.06	151,074	-0.34(-0.73%)
Dec 21, 2017	46.72	47.09	46.19	46.40	262,404	+0.82(+1.81%)
Dec 20, 2017	46.20	46.66	45.18	45.57	190,883	-0.27(-0.59%)
Dec 19, 2017	46.38	46.46	45.66	45.84	214,194	-0.40(-0.86%)
Dec 18, 2017	46.22	47.10	45.84	46.24	412,639	+0.39(+0.84%)
Dec 15, 2017	44.25	46.35	44.14	45.85	1,419,627	+1.88(+4.29%)
Dec 14, 2017	44.97	45.23	43.91	43.96	303,018	-0.86(-1.91%)
Dec 13, 2017	45.22	45.78	44.75	44.82	151,713	-0.38(-0.85%)
Dec 12, 2017	45.14	45.51	44.87	45.21	165,597	+0.28(+0.61%)
Dec 11, 2017	45.46	45.94	44.78	44.93	190,268	-0.18(-0.41%)
Dec 08, 2017	46.18	46.18	45.01	45.12	306,030	+0.00(+0.00%)
Dec 07, 2017	45.68	46.45	45.62		172,908	+0.00(+0.00%)
Dec 06, 2017	46.03	46.57	45.84	45.86	115,192	-0.36(-0.78%)
Dec 05, 2017	47.15	47.15	46.13	46.22	360,371	-0.82(-1.74%)
Dec 04, 2017	47.07	47.70	46.78	47.04	407,061	+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.