Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	46.54	46.54	44.89	45.93	248,286	-0.33(-0.70%)
Nov 30, 2017	47.85	47.99	45.97	46.26	319,854	-1.19(-2.50%)
Nov 29, 2017	46.68	47.72	46.28	47.44	350,319	+1.56(+3.40%)
Nov 28, 2017	44.39	45.92	44.31	45.88	217,340	+1.63(+3.68%)
Nov 27, 2017	44.49	44.79	44.24	44.25	126,386	-0.21(-0.47%)
Nov 24, 2017	44.74	44.88	44.28	44.46	84,346	-0.15(-0.34%)
Nov 22, 2017	44.89	45.13	44.56	44.61	137,178	-0.26(-0.58%)
Nov 21, 2017	44.57	44.91	44.30	44.87	241,684	+0.45(+1.02%)
Nov 20, 2017	44.28	44.46	43.70	44.42	178,814	+0.21(+0.47%)
Nov 17, 2017	43.52	44.44	43.41	44.21	211,596	+0.30(+0.68%)
Nov 16, 2017	43.90	44.33	43.67	43.91	163,048	+0.17(+0.38%)
Nov 15, 2017	42.88	44.23	42.88	43.74	292,892	+0.13(+0.31%)
Nov 14, 2017	43.32	43.81	43.32	43.61	141,626	+0.05(+0.12%)
Nov 13, 2017	42.54	43.59	42.44	43.56	270,927	+0.64(+1.50%)
Nov 10, 2017	43.07	43.21	42.86	42.92	168,036	-0.01(-0.02%)
Nov 09, 2017	43.12	43.45	42.34	42.92	234,935	-0.59(-1.36%)
Nov 08, 2017	43.54	43.77	43.03	43.52	196,777	-0.24(-0.55%)
Nov 07, 2017	45.08	45.35	43.68	43.76	268,106	-1.34(-2.98%)
Nov 06, 2017	45.40	45.40	44.91	45.10	206,264	-0.34(-0.75%)
Nov 03, 2017	45.94	45.94	45.21	45.45	210,307	-0.47(-1.02%)
Nov 02, 2017	45.36	46.08	45.10	45.91	278,757	+0.44(+0.97%)
Nov 01, 2017	46.47	46.62	44.98	45.47	423,204	-0.71(-1.54%)
Oct 31, 2017	45.37	46.67	44.98	46.18	2,227,911	+0.89(+1.97%)
Oct 30, 2017	45.44	45.60	44.83	45.29	415,578	-0.28(-0.60%)
Oct 27, 2017	45.50	45.98	45.13	45.56	225,734	+0.08(+0.17%)
Oct 26, 2017	45.33	46.23	45.20	45.49	322,361	+0.18(+0.39%)
Oct 25, 2017	44.84	45.51	44.44	45.31	341,601	+0.43(+0.95%)
Oct 24, 2017	45.07	45.46	44.10	44.89	453,198	-0.01(-0.02%)
Oct 23, 2017	46.77	46.77	44.79	44.89	470,216	-1.66(-3.57%)
Oct 20, 2017	47.21	47.21	46.37	46.56	228,786	+0.03(+0.07%)
Oct 19, 2017	46.15	46.77	46.06	46.52	204,445	+0.06(+0.13%)
Oct 18, 2017	46.01	46.55	45.76	46.47	227,819	+0.71(+1.55%)
Oct 17, 2017	46.70	46.70	45.61	45.76	161,252	-0.80(-1.72%)
Oct 16, 2017	46.26	46.86	46.20	46.56	162,708	+0.38(+0.81%)
Oct 13, 2017	46.11	46.54	45.75	46.18	197,936	-0.08(-0.18%)
Oct 12, 2017	46.65	46.77	46.16	46.26	197,523	-0.33(-0.72%)
Oct 11, 2017	46.87	47.08	46.44	46.60	193,228	-0.35(-0.75%)
Oct 10, 2017	46.81	47.02	46.34	46.95	201,215	+0.44(+0.95%)
Oct 09, 2017	46.84	46.84	46.31	46.51	120,443	-0.16(-0.34%)
Oct 06, 2017	46.77	47.12	46.18	46.67	185,673	+0.04(+0.09%)
Oct 05, 2017	46.25	46.76	46.07	46.62	178,874	+0.57(+1.23%)
Oct 04, 2017	46.52	46.58	45.91	46.06	176,188	-0.60(-1.29%)
Oct 03, 2017	46.77	46.77	45.96	46.66	210,406	+0.00(+0.00%)
Oct 02, 2017	46.07	46.70	45.58	46.66	346,331	+0.51(+1.10%)
Sep 29, 2017	45.80	46.37	45.63	46.15	293,099	+0.36(+0.78%)
Sep 28, 2017	45.60	45.86	45.16	45.79	192,222	+0.24(+0.53%)
Sep 27, 2017	45.32	46.02	44.56	45.55	392,300	+0.95(+2.14%)
Sep 26, 2017	44.49	44.87	44.33	44.59	205,952	+0.20(+0.45%)
Sep 25, 2017	44.22	44.69	43.71	44.39	223,473	+0.05(+0.11%)
Sep 22, 2017	44.02	44.59	44.02	44.34	177,612	+0.11(+0.25%)
Sep 21, 2017	44.34	44.59	44.13	44.24	162,885	-0.10(-0.23%)
Sep 20, 2017	43.64	44.58	43.32	44.34	220,484	+0.60(+1.38%)
Sep 19, 2017	43.75	44.26	43.66	43.73	330,951	-0.03(-0.08%)
Sep 18, 2017	43.55	44.08	43.43	43.77	286,327	+0.34(+0.79%)
Sep 15, 2017	43.13	43.58	42.92	43.42	870,962	+0.34(+0.79%)
Sep 14, 2017	43.55	43.55	43.00	43.08	227,126	-0.27(-0.62%)
Sep 13, 2017	42.92	43.47	42.77	43.35	228,481	+0.33(+0.77%)
Sep 12, 2017	42.15	43.13	42.15	43.02	213,116	+0.95(+2.25%)
Sep 11, 2017	41.85	42.57	41.85	42.07	202,472	+0.80(+1.93%)
Sep 08, 2017	40.61	41.62	40.61	41.28	104,936	+0.52(+1.28%)
Sep 07, 2017	41.74	41.74	40.57	40.75	151,762	-1.00(-2.40%)
Sep 06, 2017	42.10	42.25	41.67	41.76	204,725	-0.07(-0.16%)
Sep 05, 2017	42.54	42.69	41.75	41.82	236,690	-1.05(-2.46%)
Sep 01, 2017	42.88	43.31	42.58	42.88	157,125	+0.17(+0.41%)
Aug 31, 2017	43.03	43.20	42.64	42.70	163,456	-0.18(-0.43%)
Aug 30, 2017	42.87	43.18	42.70	42.88	99,444	+0.01(+0.02%)
Aug 29, 2017	42.57	43.03	42.40	42.88	183,590	-0.24(-0.56%)
Aug 28, 2017	43.48	43.52	42.90	43.12	146,016	-0.26(-0.59%)
Aug 25, 2017	43.28	43.56	43.06	43.37	101,098	+0.30(+0.69%)
Aug 24, 2017	43.08	43.10	42.71	43.08	88,535	+0.18(+0.43%)
Aug 23, 2017	42.50	43.36	42.35	42.89	121,444	-0.02(-0.06%)
Aug 22, 2017	42.89	42.99	42.66	42.92	137,044	+0.37(+0.88%)
Aug 21, 2017	42.74	42.80	42.21	42.54	199,660	-0.31(-0.72%)
Aug 18, 2017	42.41	43.03	42.12	42.85	195,641	+0.11(+0.25%)
Aug 17, 2017	43.83	44.07	42.57	42.74	206,777	-1.33(-3.01%)
Aug 16, 2017	44.35	44.62	43.87	44.07	145,163	-0.12(-0.26%)
Aug 15, 2017	44.94	44.94	44.10	44.19	146,621	-0.40(-0.89%)
Aug 14, 2017	44.04	44.66	43.79	44.59	144,629	+1.22(+2.81%)
Aug 11, 2017	43.53	44.19	43.16	43.37	172,270	-0.41(-0.93%)
Aug 10, 2017	44.56	44.59	43.76	43.77	200,934	-1.15(-2.55%)
Aug 09, 2017	45.23	45.37	44.73	44.92	261,083	-0.71(-1.55%)
Aug 08, 2017	45.53	46.62	45.27	45.62	117,370	+0.06(+0.13%)
Aug 07, 2017	46.13	46.32	45.51	45.57	165,441	-0.57(-1.24%)
Aug 04, 2017	46.20	46.34	45.88	46.14	104,920	+0.61(+1.35%)
Aug 03, 2017	45.91	46.44	45.37	45.52	140,593	-0.71(-1.54%)
Aug 02, 2017	46.00	46.37	45.59	46.24	234,418	+0.22(+0.49%)
Aug 01, 2017	46.24	46.31	45.40	46.01	249,520	+0.46(+1.00%)
Jul 31, 2017	45.32	46.07	45.08	45.56	457,630	+0.61(+1.35%)
Jul 28, 2017	45.08	45.11	44.49	44.95	152,931	-0.20(-0.44%)
Jul 27, 2017	45.30	45.66	44.89	45.15	199,937	+0.02(+0.06%)
Jul 26, 2017	46.20	46.21	44.98	45.13	130,174	-1.08(-2.33%)
Jul 25, 2017	46.21	46.43	45.73	46.20	194,899	+0.95(+2.11%)
Jul 24, 2017	45.06	45.39	44.97	45.25	109,372	+0.20(+0.44%)
Jul 21, 2017	45.75	46.04	44.83	45.05	202,193	-0.24(-0.53%)
Jul 20, 2017	45.44	45.57	44.87	45.29	164,367	-0.12(-0.27%)
Jul 19, 2017	45.26	45.67	45.13	45.42	196,463	+0.20(+0.44%)
Jul 18, 2017	45.13	45.50	44.83	45.22	209,978	-0.23(-0.51%)
Jul 17, 2017	45.52	45.86	45.21	45.45	181,971	-0.11(-0.24%)
Jul 14, 2017	45.27	45.83	45.05	45.56	212,982	-0.27(-0.58%)
Jul 13, 2017	46.12	46.12	45.62	45.82	177,217	-0.13(-0.29%)
Jul 12, 2017	45.63	46.38	45.49	45.96	240,097	+0.14(+0.31%)
Jul 11, 2017	46.25	46.25	45.40	45.81	327,216	-0.39(-0.84%)
Jul 10, 2017	46.83	46.92	46.17	46.20	225,413	-0.71(-1.52%)
Jul 07, 2017	46.76	47.15	46.07	46.92	158,261	+0.41(+0.87%)
Jul 06, 2017	46.93	47.23	46.42	46.51	205,065	-0.56(-1.18%)
Jul 05, 2017	47.62	47.62	46.64	47.07	145,936	-0.48(-1.01%)
Jul 03, 2017	46.54	47.78	46.46	47.55	106,266	+1.27(+2.74%)
Jun 30, 2017	47.07	47.07	46.16	46.28	256,419	-0.63(-1.34%)
Jun 29, 2017	48.13	48.13	46.17	46.91	171,448	+0.74(+1.60%)
Jun 28, 2017	46.02	46.69	45.98	46.17	314,619	+0.66(+1.46%)
Jun 27, 2017	45.53	46.06	45.24	45.51	182,834	+0.14(+0.31%)
Jun 26, 2017	45.76	46.05	45.08	45.37	161,896	-0.33(-0.73%)
Jun 23, 2017	45.95	46.07	45.38	45.70	654,427	-0.01(-0.02%)
Jun 22, 2017	45.67	46.01	45.22	45.71	304,318	-0.07(-0.16%)
Jun 21, 2017	46.54	46.61	45.71	45.78	230,388	-0.69(-1.48%)
Jun 20, 2017	46.89	47.03	46.44	46.47	226,315	-0.67(-1.43%)
Jun 19, 2017	47.83	48.11	47.02	47.14	223,499	-0.20(-0.42%)
Jun 16, 2017	47.69	48.11	47.11	47.34	1,478,385	-0.58(-1.21%)
Jun 15, 2017	47.24	48.25	47.04	47.92	222,877	+0.18(+0.38%)
Jun 14, 2017	47.40	47.85	46.74	47.74	347,617	-0.38(-0.79%)
Jun 13, 2017	48.25	48.60	47.60	48.12	261,575	+0.23(+0.49%)
Jun 12, 2017	47.66	48.52	47.32	47.89	508,533	+0.25(+0.52%)
Jun 09, 2017	45.92	47.95	45.92	47.64	371,444	+1.61(+3.50%)
Jun 08, 2017	44.60	46.48	44.60	46.03	401,592	+1.36(+3.05%)
Jun 07, 2017	44.75	45.22	44.55	44.67	386,814	+0.11(+0.24%)
Jun 06, 2017	44.50	45.03	43.97	44.56	287,847	-0.46(-1.03%)
Jun 05, 2017	45.39	45.69	45.02	45.03	199,858	-0.35(-0.78%)
Jun 02, 2017	44.84	45.89	44.68	45.38	283,273	+0.00(+0.00%)
Jun 01, 2017	44.65	45.39	44.10	45.38	312,270	+1.02(+2.29%)
May 31, 2017	44.41	44.41	43.39	44.37	223,700	-0.01(-0.02%)
May 30, 2017	44.76	44.98	43.96	44.37	217,611	-0.61(-1.36%)
May 26, 2017	45.03	45.29	44.73	44.98	182,997	-0.27(-0.60%)
May 25, 2017	45.17	45.58	44.43	45.26	185,932	-0.07(-0.16%)
May 24, 2017	45.50	45.76	44.99	45.33	205,167	-0.19(-0.42%)
May 23, 2017	45.02	45.73	44.48	45.52	246,894	+0.50(+1.10%)
May 22, 2017	44.51	45.13	44.24	45.03	261,227	+0.56(+1.26%)
May 19, 2017	44.98	45.10	44.43	44.46	311,065	-0.36(-0.81%)
May 18, 2017	44.62	44.62	44.41	44.83	246,229	+0.12(+0.26%)
May 17, 2017	47.00	46.06	44.44	44.71	443,406	-2.29(-4.86%)
May 16, 2017	46.48	47.01	45.93	47.00	419,966	+0.83(+1.79%)
May 15, 2017	46.46	46.94	45.85	46.17	716,096	-0.03(-0.07%)
May 12, 2017	45.83	46.25	45.38	46.21	1,210,690	+0.02(+0.04%)
May 11, 2017	46.46	46.59	45.64	46.19	461,775	-0.61(-1.30%)
May 10, 2017	46.68	47.06	46.48	46.80	338,965	-0.05(-0.11%)
May 09, 2017	47.48	47.61	46.63	46.85	178,586	-0.36(-0.77%)
May 08, 2017	47.34	47.52	46.82	47.21	192,743	-0.12(-0.26%)
May 05, 2017	47.55	47.57	46.73	47.34	262,224	-0.08(-0.17%)
May 04, 2017	47.40	47.75	46.93	47.42	222,785	+0.43(+0.91%)
May 03, 2017	46.26	47.17	46.26	46.99	310,444	+0.32(+0.69%)
May 02, 2017	46.93	46.96	46.19	46.67	390,440	-0.31(-0.65%)

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.