Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.89	48.03	46.01	46.29	319,596	-1.19(-2.50%)
Nov 29, 2017	46.72	47.76	46.32	47.48	350,037	+1.56(+3.40%)
Nov 28, 2017	44.42	45.96	44.35	45.92	217,165	+1.63(+3.68%)
Nov 27, 2017	44.52	44.82	44.28	44.29	126,284	-0.21(-0.47%)
Nov 24, 2017	44.78	44.91	44.31	44.50	84,278	-0.15(-0.34%)
Nov 22, 2017	44.92	45.17	44.60	44.65	137,067	-0.26(-0.58%)
Nov 21, 2017	44.61	44.95	44.34	44.91	241,489	+0.45(+1.02%)
Nov 20, 2017	44.31	44.50	43.74	44.45	178,670	+0.21(+0.47%)
Nov 17, 2017	43.55	44.47	43.44	44.25	211,425	+0.30(+0.68%)
Nov 16, 2017	43.94	44.36	43.70	43.94	162,917	+0.17(+0.38%)
Nov 15, 2017	42.92	44.26	42.92	43.78	292,656	+0.13(+0.31%)
Nov 14, 2017	43.35	43.84	43.35	43.64	141,512	+0.05(+0.11%)
Nov 13, 2017	42.57	43.63	42.47	43.59	270,708	+0.64(+1.50%)
Nov 10, 2017	43.11	43.24	42.89	42.95	167,900	-0.01(-0.02%)
Nov 09, 2017	43.15	43.48	42.37	42.96	234,746	-0.59(-1.36%)
Nov 08, 2017	43.58	43.80	43.07	43.55	196,618	-0.24(-0.55%)
Nov 07, 2017	45.12	45.38	43.71	43.79	267,890	-1.35(-2.98%)
Nov 06, 2017	45.44	45.44	44.95	45.14	206,097	-0.34(-0.75%)
Nov 03, 2017	45.98	45.98	45.25	45.48	210,137	-0.47(-1.02%)
Nov 02, 2017	45.40	46.12	45.14	45.95	278,532	+0.44(+0.97%)
Nov 01, 2017	46.51	46.66	45.01	45.51	422,862	-0.71(-1.54%)
Oct 31, 2017	45.41	46.71	45.01	46.22	2,226,115	+0.89(+1.97%)
Oct 30, 2017	45.47	45.64	44.86	45.32	415,243	-0.28(-0.61%)
Oct 27, 2017	45.53	46.02	45.17	45.60	225,552	+0.08(+0.17%)
Oct 26, 2017	45.37	46.26	45.24	45.52	322,101	+0.18(+0.39%)
Oct 25, 2017	44.87	45.55	44.47	45.35	341,325	+0.43(+0.95%)
Oct 24, 2017	45.11	45.50	44.14	44.92	452,833	-0.01(-0.02%)
Oct 23, 2017	46.80	46.81	44.83	44.93	469,836	-1.66(-3.57%)
Oct 20, 2017	47.25	47.25	46.40	46.59	228,602	+0.03(+0.07%)
Oct 19, 2017	46.19	46.81	46.10	46.56	204,280	+0.06(+0.13%)
Oct 18, 2017	46.04	46.59	45.79	46.50	227,635	+0.71(+1.55%)
Oct 17, 2017	46.74	46.74	45.65	45.79	161,122	-0.80(-1.72%)
Oct 16, 2017	46.30	46.90	46.24	46.59	162,577	+0.38(+0.81%)
Oct 13, 2017	46.15	46.58	45.78	46.22	197,776	-0.08(-0.18%)
Oct 12, 2017	46.69	46.80	46.20	46.30	197,363	-0.33(-0.72%)
Oct 11, 2017	46.91	47.12	46.48	46.64	193,072	-0.35(-0.75%)
Oct 10, 2017	46.85	47.06	46.38	46.99	201,053	+0.44(+0.95%)
Oct 09, 2017	46.88	46.88	46.34	46.54	120,346	-0.16(-0.34%)
Oct 06, 2017	46.80	47.15	46.22	46.70	185,524	+0.04(+0.09%)
Oct 05, 2017	46.29	46.80	46.11	46.66	178,730	+0.57(+1.23%)
Oct 04, 2017	46.56	46.62	45.95	46.09	176,046	-0.60(-1.29%)
Oct 03, 2017	46.81	46.81	45.99	46.70	210,236	+0.00(+0.00%)
Oct 02, 2017	46.11	46.74	45.62	46.70	346,052	+0.51(+1.10%)
Sep 29, 2017	45.83	46.41	45.67	46.19	292,863	+0.36(+0.78%)
Sep 28, 2017	45.64	45.89	45.20	45.83	192,067	+0.24(+0.53%)
Sep 27, 2017	45.36	46.06	44.60	45.58	391,984	+0.95(+2.14%)
Sep 26, 2017	44.53	44.91	44.36	44.63	205,786	+0.20(+0.45%)
Sep 25, 2017	44.25	44.73	43.74	44.43	223,293	+0.05(+0.11%)
Sep 22, 2017	44.05	44.62	44.05	44.38	177,469	+0.11(+0.25%)
Sep 21, 2017	44.38	44.63	44.17	44.27	162,754	-0.10(-0.23%)
Sep 20, 2017	43.68	44.61	43.35	44.37	220,307	+0.60(+1.38%)
Sep 19, 2017	43.79	44.30	43.69	43.77	330,684	-0.03(-0.08%)
Sep 18, 2017	43.59	44.11	43.47	43.80	286,096	+0.34(+0.79%)
Sep 15, 2017	43.17	43.62	42.96	43.46	870,259	+0.34(+0.79%)
Sep 14, 2017	43.59	43.59	43.03	43.12	226,942	-0.27(-0.62%)
Sep 13, 2017	42.95	43.50	42.80	43.38	228,297	+0.33(+0.77%)
Sep 12, 2017	42.19	43.16	42.19	43.05	212,944	+0.95(+2.25%)
Sep 11, 2017	41.88	42.60	41.88	42.11	202,308	+0.80(+1.93%)
Sep 08, 2017	40.64	41.65	40.64	41.31	104,851	+0.52(+1.28%)
Sep 07, 2017	41.77	41.77	40.60	40.79	151,639	-1.00(-2.40%)
Sep 06, 2017	42.14	42.29	41.70	41.79	204,560	-0.07(-0.16%)
Sep 05, 2017	42.57	42.72	41.78	41.86	236,499	-1.05(-2.46%)
Sep 01, 2017	42.92	43.34	42.61	42.91	156,999	+0.17(+0.41%)
Aug 31, 2017	43.06	43.24	42.67	42.74	163,324	-0.18(-0.43%)
Aug 30, 2017	42.90	43.22	42.74	42.92	99,364	+0.01(+0.02%)
Aug 29, 2017	42.60	43.07	42.44	42.91	183,442	-0.24(-0.56%)
Aug 28, 2017	43.52	43.56	42.93	43.15	145,898	-0.26(-0.59%)
Aug 25, 2017	43.32	43.59	43.09	43.41	101,016	+0.30(+0.69%)
Aug 24, 2017	43.12	43.14	42.75	43.11	88,463	+0.18(+0.43%)
Aug 23, 2017	42.54	43.39	42.38	42.93	121,346	-0.02(-0.06%)
Aug 22, 2017	42.93	43.03	42.70	42.95	136,933	+0.37(+0.88%)
Aug 21, 2017	42.77	42.83	42.25	42.58	199,499	-0.31(-0.72%)
Aug 18, 2017	42.45	43.07	42.16	42.89	195,483	+0.11(+0.25%)
Aug 17, 2017	43.87	44.11	42.60	42.78	206,611	-1.33(-3.01%)
Aug 16, 2017	44.39	44.66	43.91	44.11	145,046	-0.12(-0.26%)
Aug 15, 2017	44.98	44.98	44.14	44.22	146,503	-0.40(-0.89%)
Aug 14, 2017	44.07	44.70	43.82	44.62	144,512	+1.22(+2.81%)
Aug 11, 2017	43.57	44.22	43.19	43.40	172,131	-0.41(-0.93%)
Aug 10, 2017	44.60	44.63	43.79	43.81	200,772	-1.15(-2.55%)
Aug 09, 2017	45.26	45.41	44.76	44.95	260,873	-0.71(-1.55%)
Aug 08, 2017	45.57	46.66	45.31	45.66	117,275	+0.06(+0.13%)
Aug 07, 2017	46.17	46.36	45.54	45.60	165,307	-0.57(-1.24%)
Aug 04, 2017	46.23	46.37	45.92	46.18	104,835	+0.61(+1.35%)
Aug 03, 2017	45.94	46.47	45.41	45.56	140,480	-0.71(-1.54%)
Aug 02, 2017	46.03	46.41	45.63	46.27	234,229	+0.22(+0.49%)
Aug 01, 2017	46.27	46.35	45.44	46.05	249,319	+0.46(+1.00%)
Jul 31, 2017	45.36	46.11	45.12	45.59	457,261	+0.61(+1.35%)
Jul 28, 2017	45.11	45.15	44.52	44.99	152,807	-0.20(-0.44%)
Jul 27, 2017	45.34	45.70	44.93	45.19	199,776	+0.02(+0.06%)
Jul 26, 2017	46.23	46.25	45.02	45.16	130,069	-1.08(-2.33%)
Jul 25, 2017	46.25	46.47	45.77	46.24	194,742	+0.96(+2.11%)
Jul 24, 2017	45.10	45.43	45.00	45.29	109,283	+0.20(+0.44%)
Jul 21, 2017	45.78	46.08	44.86	45.09	202,030	-0.24(-0.53%)
Jul 20, 2017	45.48	45.61	44.90	45.33	164,234	-0.12(-0.27%)
Jul 19, 2017	45.29	45.71	45.17	45.45	196,305	+0.20(+0.44%)
Jul 18, 2017	45.16	45.54	44.86	45.25	209,809	-0.23(-0.51%)
Jul 17, 2017	45.56	45.89	45.24	45.49	181,824	-0.11(-0.24%)
Jul 14, 2017	45.30	45.87	45.09	45.59	212,811	-0.27(-0.58%)
Jul 13, 2017	46.16	46.16	45.65	45.86	177,074	-0.13(-0.29%)
Jul 12, 2017	45.67	46.42	45.53	45.99	239,903	+0.14(+0.31%)
Jul 11, 2017	46.29	46.29	45.44	45.85	326,952	-0.39(-0.84%)
Jul 10, 2017	46.87	46.96	46.21	46.24	225,231	-0.71(-1.52%)
Jul 07, 2017	46.80	47.19	46.11	46.96	158,133	+0.41(+0.87%)
Jul 06, 2017	46.96	47.26	46.46	46.55	204,899	-0.56(-1.18%)
Jul 05, 2017	47.65	47.65	46.67	47.11	145,819	-0.48(-1.01%)
Jul 03, 2017	46.57	47.82	46.50	47.59	106,180	+1.27(+2.74%)
Jun 30, 2017	47.11	47.11	46.20	46.32	256,213	-0.63(-1.34%)
Jun 29, 2017	48.17	48.17	46.21	46.95	171,310	+0.74(+1.60%)
Jun 28, 2017	46.06	46.72	46.02	46.21	314,365	+0.66(+1.46%)
Jun 27, 2017	45.57	46.10	45.28	45.54	182,686	+0.14(+0.31%)
Jun 26, 2017	45.80	46.08	45.12	45.40	161,766	-0.33(-0.73%)
Jun 23, 2017	45.98	46.11	45.42	45.73	653,899	-0.01(-0.02%)
Jun 22, 2017	45.71	46.04	45.25	45.74	304,073	-0.07(-0.16%)
Jun 21, 2017	46.58	46.65	45.74	45.82	230,203	-0.69(-1.48%)
Jun 20, 2017	46.93	47.06	46.47	46.51	226,133	-0.67(-1.43%)
Jun 19, 2017	47.87	48.15	47.06	47.18	223,319	-0.20(-0.42%)
Jun 16, 2017	47.73	48.15	47.15	47.38	1,477,192	-0.58(-1.21%)
Jun 15, 2017	47.28	48.28	47.08	47.96	222,697	+0.18(+0.38%)
Jun 14, 2017	47.44	47.89	46.77	47.78	347,336	-0.38(-0.79%)
Jun 13, 2017	48.28	48.64	47.64	48.16	261,364	+0.23(+0.49%)
Jun 12, 2017	47.70	48.56	47.36	47.93	508,123	+0.25(+0.52%)
Jun 09, 2017	45.96	47.99	45.96	47.68	371,145	+1.61(+3.50%)
Jun 08, 2017	44.64	46.52	44.64	46.07	401,268	+1.36(+3.05%)
Jun 07, 2017	44.79	45.26	44.58	44.71	386,502	+0.11(+0.24%)
Jun 06, 2017	44.53	45.06	44.00	44.60	287,615	-0.46(-1.03%)
Jun 05, 2017	45.42	45.73	45.06	45.06	199,697	-0.36(-0.78%)
Jun 02, 2017	44.88	45.93	44.71	45.42	283,044	+0.00(+0.00%)
Jun 01, 2017	44.68	45.42	44.14	45.42	312,018	+1.02(+2.29%)
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%)

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.