Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.66	47.02	46.26	46.29	160,694	+0.07(+0.16%)
Nov 29, 2016	46.17	46.47	45.98	46.21	228,799	+0.23(+0.50%)
Nov 28, 2016	46.08	46.37	45.80	45.98	224,633	-0.27(-0.58%)
Nov 25, 2016	46.15	46.27	45.80	46.25	52,060	+0.10(+0.21%)
Nov 23, 2016		46.15	46.15	46.15	0	+0.44(+0.96%)
Nov 22, 2016	45.70	45.79	45.40	45.71	232,414	+0.25(+0.56%)
Nov 21, 2016	45.54	45.82	44.75	45.46	191,674	-0.12(-0.27%)
Nov 18, 2016	44.86	45.62	44.62	45.58	281,008	+0.78(+1.73%)
Nov 17, 2016	43.89	44.84	44.05	44.81	198,495	+0.91(+2.08%)
Nov 16, 2016	43.66	44.05	43.53	43.89	229,914	-0.23(-0.52%)
Nov 15, 2016	43.73	44.22	43.11	44.12	261,523	-0.14(-0.31%)
Nov 14, 2016	43.99	44.93	43.56	44.26	288,155	+0.77(+1.76%)
Nov 11, 2016	41.29	43.54	41.29	43.49	453,728	+2.12(+5.13%)
Nov 10, 2016	39.98	41.55	39.98	41.37	330,120	+1.59(+4.00%)
Nov 09, 2016	38.42	39.88	38.42	39.78	413,664	+1.66(+4.35%)
Nov 08, 2016	38.40	38.68	38.06	38.12	156,993	-0.37(-0.95%)
Nov 07, 2016	38.44	38.57	38.30	38.49	245,066	+0.74(+1.97%)
Nov 04, 2016	37.68	38.20	37.38	37.75	123,488	+0.12(+0.33%)
Nov 03, 2016	37.78	37.93	37.54	37.62	110,358	+0.02(+0.04%)
Nov 02, 2016	37.96	38.10	37.46	37.61	92,745	-0.56(-1.45%)
Nov 01, 2016	38.68	38.75	37.95	38.16	181,791	-0.29(-0.76%)
Oct 31, 2016	37.82	38.51	37.81	38.46	306,850	+0.64(+1.71%)
Oct 28, 2016	38.13	38.38	37.67	37.81	230,130	-0.34(-0.90%)
Oct 27, 2016	38.60	38.60	37.93	38.15	362,583	-0.12(-0.32%)
Oct 26, 2016	38.21	38.83	38.13	38.28	223,759	-0.07(-0.19%)
Oct 25, 2016	38.41	38.78	38.19	38.35	351,150	+0.24(+0.62%)
Oct 24, 2016	35.73	39.12	34.83	38.11	680,040	-0.66(-1.71%)
Oct 21, 2016	38.35	38.85	38.35	38.78	89,116	+0.00(+0.00%)
Oct 20, 2016	38.87	39.18	38.64	38.78	113,237	-0.20(-0.52%)
Oct 19, 2016	38.68	39.18	38.68	38.98	111,486	+0.47(+1.23%)
Oct 18, 2016	38.63	38.63	37.92	38.51	102,290	+0.26(+0.68%)
Oct 17, 2016	38.69	39.02	38.19	38.24	148,048	-0.51(-1.33%)
Oct 14, 2016	38.70	39.15	38.63	38.76	96,682	+0.32(+0.83%)
Oct 13, 2016	38.81	38.81	38.25	38.44	161,210	-0.73(-1.85%)
Oct 12, 2016	39.46	39.71	39.13	39.17	194,569	-0.29(-0.74%)
Oct 11, 2016	39.64	39.83	39.20	39.46	123,652	-0.27(-0.68%)
Oct 10, 2016	39.35	39.88	39.20	39.73	205,828	+0.62(+1.59%)
Oct 07, 2016	39.30	39.30	38.78	39.11	120,638	-0.19(-0.48%)
Oct 06, 2016	39.17	39.35	38.96	39.30	103,143	+0.13(+0.33%)
Oct 05, 2016	38.92	39.38	38.70	39.17	115,158	+0.47(+1.20%)
Oct 04, 2016	38.78	38.92	38.50	38.70	113,962	+0.03(+0.08%)
Oct 03, 2016	39.13	39.24	38.44	38.67	180,839	-0.60(-1.54%)
Sep 30, 2016	38.91	39.49	38.78	39.27	192,204	+0.60(+1.56%)
Sep 29, 2016	39.05	39.26	38.60	38.67	107,125	-0.49(-1.25%)
Sep 28, 2016	38.86	39.18	38.69	39.16	127,579	+0.46(+1.18%)
Sep 27, 2016	38.07	38.71	38.07	38.70	135,766	+0.44(+1.15%)
Sep 26, 2016	38.78	38.89	38.24	38.26	123,501	-0.79(-2.03%)
Sep 23, 2016	38.83	39.22	38.80	39.05	142,522	-0.02(-0.06%)
Sep 22, 2016	38.77	39.13	38.61	39.08	185,693	+0.58(+1.51%)
Sep 21, 2016	38.37	38.54	38.08	38.50	154,184	+0.32(+0.83%)
Sep 20, 2016	38.24	38.40	38.13	38.18	97,405	+0.16(+0.43%)
Sep 19, 2016	38.02	38.40	37.82	38.02	160,513	+0.15(+0.39%)
Sep 16, 2016	38.15	38.15	37.59	37.87	418,487	-0.29(-0.77%)
Sep 15, 2016	37.84	38.17	37.74	38.16	83,578	+0.38(+1.02%)
Sep 14, 2016	38.15	38.33	37.75	37.78	140,865	-0.44(-1.15%)
Sep 13, 2016	38.22	38.37	37.84	38.22	127,516	-0.42(-1.08%)
Sep 12, 2016	38.27	38.67	37.86	38.64	154,388	+0.16(+0.42%)
Sep 09, 2016	38.72	39.07	38.46	38.47	188,167	-0.30(-0.77%)
Sep 08, 2016	38.74	38.81	38.48	38.77	142,267	+0.12(+0.31%)
Sep 07, 2016	38.24	38.70	38.17	38.65	413,563	+0.27(+0.70%)
Sep 06, 2016	38.78	38.78	38.15	38.39	173,964	-0.43(-1.11%)
Sep 02, 2016	38.58	38.81	38.81	38.81	151,694	+0.38(+0.99%)
Sep 01, 2016	38.49	38.61	37.96	38.43	111,149	-0.04(-0.11%)
Aug 31, 2016	38.31	38.51	37.94	38.47	217,530	+0.19(+0.49%)
Aug 30, 2016	38.04	38.35	37.86	38.29	169,561	+0.26(+0.68%)
Aug 29, 2016	37.87	38.26	37.68	38.03	109,946	+0.11(+0.28%)
Aug 26, 2016	37.86	38.11	37.70	37.92	142,679	+0.08(+0.21%)
Aug 25, 2016	37.34	37.86	37.34	37.84	105,904	+0.34(+0.91%)
Aug 24, 2016	37.28	37.50	37.13	37.50	92,705	+0.18(+0.48%)
Aug 23, 2016	37.25	37.43	37.14	37.32	134,911	+0.24(+0.66%)
Aug 22, 2016	36.93	37.09	36.72	37.08	162,554	+0.05(+0.13%)
Aug 19, 2016	36.92	37.19	36.53	37.03	229,569	+0.12(+0.33%)
Aug 18, 2016	36.57	36.91	36.50	36.91	93,363	+0.32(+0.89%)
Aug 17, 2016	36.39	36.75	36.39	36.59	86,052	+0.11(+0.29%)
Aug 16, 2016	36.37	36.62	36.20	36.48	88,068	-0.05(-0.13%)
Aug 15, 2016	36.45	36.56	36.28	36.53	82,245	+0.28(+0.78%)
Aug 12, 2016	36.36	36.42	36.03	36.24	142,048	-0.41(-1.13%)
Aug 11, 2016	36.37	36.76	36.31	36.66	166,397	+0.37(+1.03%)
Aug 10, 2016	36.70	36.70	36.09	36.28	108,931	-0.32(-0.86%)
Aug 09, 2016	36.35	36.60	36.24	36.60	106,280	+0.28(+0.76%)
Aug 08, 2016	36.77	36.85	36.13	36.33	153,512	-0.35(-0.95%)
Aug 05, 2016	36.06	36.75	36.03	36.67	181,250	+0.85(+2.38%)
Aug 04, 2016	35.77	35.97	35.48	35.82	133,757	-0.02(-0.05%)
Aug 03, 2016	35.55	35.87	35.54	35.84	187,502	+0.29(+0.82%)
Aug 02, 2016	35.80	35.90	35.34	35.55	197,678	-0.19(-0.54%)
Aug 01, 2016	35.85	36.03	35.65	35.74	198,721	-0.04(-0.11%)
Jul 29, 2016	35.89	35.97	35.61	35.78	287,233	-0.15(-0.41%)
Jul 28, 2016	35.78	36.01	35.47	35.93	147,597	-0.02(-0.07%)
Jul 27, 2016	35.71	36.06	35.50	35.95	274,206	+0.24(+0.66%)
Jul 26, 2016	35.19	35.76	35.19	35.72	256,868	+0.43(+1.22%)
Jul 25, 2016	35.62	35.62	35.20	35.29	165,528	-0.36(-1.02%)
Jul 22, 2016	34.79	35.72	34.14	35.65	216,452	+0.35(+0.99%)
Jul 21, 2016	34.83	35.38	34.18	35.30	336,950	+0.70(+2.01%)
Jul 20, 2016	34.77	34.91	34.34	34.61	120,516	-0.02(-0.05%)
Jul 19, 2016	34.43	34.87	34.43	34.62	125,425	+0.01(+0.02%)
Jul 18, 2016	35.04	35.14	34.58	34.61	145,190	-0.38(-1.09%)
Jul 15, 2016	34.96	35.22	34.71	35.00	201,480	+0.26(+0.75%)
Jul 14, 2016	34.48	35.07	34.69	34.74	135,472	+0.25(+0.73%)
Jul 13, 2016	34.59	34.65	34.28	34.48	180,234	+0.00(+0.00%)
Jul 12, 2016	34.07	34.59	34.04	34.48	177,579	+0.56(+1.65%)
Jul 11, 2016	33.57	34.01	33.44	33.93	150,824	+0.62(+1.88%)
Jul 08, 2016	33.38	33.44	33.23	33.30	253,159	+0.40(+1.21%)
Jul 07, 2016	32.70	33.16	32.60	32.90	115,013	+0.29(+0.90%)
Jul 06, 2016	32.11	32.74	32.11	32.61	137,911	+0.21(+0.65%)
Jul 05, 2016	32.53	32.53	32.12	32.40	127,476	-0.46(-1.41%)
Jul 01, 2016	32.98	32.86	32.86	32.86	121,725	-0.45(-1.36%)
Jun 30, 2016	32.56	33.33	32.09	33.32	214,980	+0.89(+2.75%)
Jun 29, 2016	32.21	32.44	31.78	32.43	166,336	+0.62(+1.94%)
Jun 28, 2016	31.70	31.96	31.34	31.81	169,496	+0.63(+2.03%)
Jun 27, 2016	31.77	31.91	30.97	31.18	207,383	-1.05(-3.27%)
Jun 24, 2016	32.47	33.04	32.21	32.23	383,864	-1.97(-5.76%)
Jun 23, 2016	33.33	34.21	33.33	34.20	294,903	+1.35(+4.10%)
Jun 22, 2016	32.99	33.33	32.82	32.86	80,395	-0.14(-0.42%)
Jun 21, 2016	32.86	33.05	32.55	32.99	120,472	+0.18(+0.54%)
Jun 20, 2016	32.89	33.33	32.81	32.81	154,656	+0.41(+1.25%)
Jun 17, 2016	32.79	32.94	32.13	32.41	493,916	-0.31(-0.94%)
Jun 16, 2016	32.60	32.89	32.44	32.72	103,543	-0.14(-0.42%)
Jun 15, 2016	33.09	33.37	32.72	32.86	111,849	-0.07(-0.22%)
Jun 14, 2016	32.83	33.21	32.65	32.93	244,967	-0.06(-0.17%)
Jun 13, 2016	33.15	33.43	32.91	32.98	168,344	-0.21(-0.64%)
Jun 10, 2016	32.86	33.29	32.79	33.20	127,172	-0.06(-0.17%)
Jun 09, 2016	33.17	33.35	32.75	33.25	115,040	-0.14(-0.43%)
Jun 08, 2016	33.26	33.49	32.93	33.40	89,870	+0.15(+0.46%)
Jun 07, 2016	33.47	33.48	33.18	33.24	92,265	-0.14(-0.41%)
Jun 06, 2016	33.10	33.65	33.07	33.38	118,061	+0.39(+1.20%)
Jun 03, 2016	32.92	33.03	32.30	32.99	189,205	-0.34(-1.01%)
Jun 02, 2016	33.09	33.36	32.95	33.32	100,535	+0.05(+0.15%)
Jun 01, 2016	32.97	33.43	32.86	33.28	127,421	+0.09(+0.27%)
May 31, 2016	33.17	33.27	32.48	33.19	198,285	+0.07(+0.22%)
May 27, 2016	32.78	33.12	33.12	33.12	108,233	+0.41(+1.25%)
May 26, 2016	32.99	32.99	32.58	32.70	63,653	-0.32(-0.97%)
May 25, 2016	32.73	33.19	32.67	33.03	118,611	+0.39(+1.21%)
May 24, 2016	32.09	32.67	31.99	32.63	192,842	+0.79(+2.48%)
May 23, 2016	31.91	32.08	31.74	31.84	141,172	-0.16(-0.50%)
May 20, 2016	31.90	32.17	31.75	32.00	145,032	+0.30(+0.94%)
May 19, 2016	31.57	32.16	31.32	31.71	179,524	-0.09(-0.28%)
May 18, 2016	30.69	31.96	30.69	31.80	294,257	+0.94(+3.05%)
May 17, 2016	31.51	31.76	30.68	30.85	167,284	-0.68(-2.14%)
May 16, 2016	31.23	31.76	31.16	31.53	126,079	+0.39(+1.27%)
May 13, 2016	31.42	31.96	31.01	31.14	145,463	-0.43(-1.35%)
May 12, 2016	31.59	31.76	31.34	31.56	136,137	+0.16(+0.51%)
May 11, 2016	31.55	31.79	31.39	31.40	124,015	-0.30(-0.94%)
May 10, 2016	31.52	31.79	31.43	31.70	106,294	+0.39(+1.26%)
May 09, 2016	31.14	31.53	31.07	31.30	99,113	-0.02(-0.05%)
May 06, 2016	30.96	31.32	30.83	31.32	176,273	+0.17(+0.54%)
May 05, 2016	31.43	31.56	31.10	31.15	95,086	-0.13(-0.41%)
May 04, 2016	31.19	31.71	30.95	31.28	120,752	-0.20(-0.64%)
May 03, 2016	31.75	31.87	31.26	31.48	90,827	-0.63(-1.95%)
May 02, 2016	31.88	32.21	31.76	32.11	141,227	+0.27(+0.83%)
Apr 29, 2016	31.73	32.09	31.60	31.84	160,326	+0.00(+0.00%)
Apr 28, 2016	31.87	32.25	31.77	31.84	112,827	-0.31(-0.98%)
Apr 27, 2016	32.15	32.19	31.81	32.16	169,027	+0.01(+0.03%)
Apr 26, 2016	31.72	32.15	31.56	32.15	185,588	+0.60(+1.91%)
Apr 25, 2016	31.99	31.99	31.06	31.55	191,906	-0.52(-1.61%)
Apr 22, 2016	31.76	32.13	31.59	32.06	192,439	+0.39(+1.22%)
Apr 21, 2016	31.99	32.10	31.54	31.67	135,184	-0.41(-1.28%)
Apr 20, 2016	31.82	32.17	31.47	32.09	174,839	+0.31(+0.96%)
Apr 19, 2016	31.58	31.81	31.39	31.78	118,909	+0.21(+0.66%)
Apr 18, 2016	31.22	31.61	31.22	31.57	128,528	+0.20(+0.64%)
Apr 15, 2016	31.55	31.67	31.23	31.37	176,821	-0.18(-0.56%)
Apr 14, 2016	31.40	31.86	31.32	31.55	187,237	+0.06(+0.18%)
Apr 13, 2016	30.69	31.49	30.69	31.49	242,735	+0.97(+3.16%)
Apr 12, 2016	30.21	30.59	30.08	30.52	146,652	+0.39(+1.28%)
Apr 11, 2016	30.11	30.57	30.01	30.14	166,303	+0.30(+1.00%)
Apr 08, 2016	29.91	30.19	29.67	29.84	119,896	+0.24(+0.82%)
Apr 07, 2016	30.07	30.07	29.46	29.60	130,338	-0.72(-2.39%)
Apr 06, 2016	30.17	30.40	29.96	30.32	104,403	+0.16(+0.53%)
Apr 05, 2016	30.53	30.70	30.14	30.16	181,578	-0.69(-2.24%)
Apr 04, 2016	30.91	30.97	30.52	30.85	187,622	-0.09(-0.29%)
Apr 01, 2016	30.57	30.99	30.29	30.94	137,178	+0.19(+0.63%)
Mar 31, 2016	31.01	31.17	30.63	30.75	176,647	-0.34(-1.09%)
Mar 30, 2016	31.07	31.30	30.94	31.09	175,874	+0.19(+0.63%)
Mar 29, 2016	30.47	30.92	30.19	30.89	240,362	+0.27(+0.89%)
Mar 28, 2016	30.51	30.88	30.31	30.62	163,074	+0.15(+0.50%)
Mar 24, 2016	30.30	30.47	30.47	30.47	130,973	-0.06(-0.18%)
Mar 23, 2016	30.81	30.94	30.44	30.52	223,126	-0.39(-1.25%)
Mar 22, 2016	30.90	31.07	30.62	30.91	204,852	-0.23(-0.72%)
Mar 21, 2016	31.30	31.63	30.91	31.14	314,652	-0.37(-1.17%)
Mar 18, 2016	31.44	31.53	31.18	31.51	935,094	+0.27(+0.85%)
Mar 17, 2016	30.53	31.38	30.28	31.24	326,023	+0.64(+2.10%)
Mar 16, 2016	30.62	31.10	30.38	30.60	169,866	-0.19(-0.60%)
Mar 15, 2016	30.85	31.20	30.70	30.78	164,923	-0.32(-1.03%)
Mar 14, 2016	31.15	31.30	30.78	31.10	159,746	-0.18(-0.57%)
Mar 11, 2016	30.81	31.33	30.74	31.28	172,469	+0.70(+2.29%)
Mar 10, 2016	30.62	30.83	30.11	30.58	172,093	+0.12(+0.39%)
Mar 09, 2016	31.00	31.12	30.39	30.46	168,822	-0.34(-1.09%)
Mar 08, 2016	31.04	31.23	30.75	30.80	238,643	-0.52(-1.66%)
Mar 07, 2016	30.80	31.35	30.80	31.31	184,391	+0.30(+0.98%)
Mar 04, 2016	31.08	31.22	30.69	31.01	216,109	+0.02(+0.08%)
Mar 03, 2016	30.57	31.01	30.45	30.99	249,766	+0.45(+1.46%)
Mar 02, 2016	30.43	30.57	30.10	30.54	172,230	+0.14(+0.45%)
Mar 01, 2016	29.78	30.40	29.78	30.40	182,459	+0.85(+2.86%)
Feb 29, 2016	30.02	30.05	29.53	29.56	233,711	-0.46(-1.54%)
Feb 26, 2016	29.63	30.13	29.51	30.02	155,377	+0.58(+1.98%)
Feb 25, 2016	29.34	29.49	29.02	29.44	216,628	+0.12(+0.41%)
Feb 24, 2016	28.90	29.33	28.52	29.32	148,479	+0.06(+0.19%)
Feb 23, 2016	29.57	29.60	29.17	29.26	154,964	-0.43(-1.45%)
Feb 22, 2016	29.73	29.89	29.54	29.69	165,821	+0.24(+0.81%)
Feb 19, 2016	29.15	29.70	29.03	29.45	214,597	+0.20(+0.68%)
Feb 18, 2016	29.45	29.53	29.02	29.26	197,542	-0.19(-0.65%)
Feb 17, 2016	29.89	29.90	29.38	29.45	230,248	-0.05(-0.16%)
Feb 16, 2016	29.44	29.67	29.04	29.49	219,508	+0.47(+1.62%)
Feb 12, 2016	28.46	29.02	29.02	29.02	252,432	+0.96(+3.41%)
Feb 11, 2016	27.94	28.27	27.70	28.07	234,917	-0.41(-1.46%)
Feb 10, 2016	28.70	29.06	28.45	28.48	213,380	-0.08(-0.28%)
Feb 09, 2016	28.25	28.74	28.17	28.56	246,928	-0.08(-0.28%)
Feb 08, 2016	28.36	28.75	28.01	28.64	270,194	-0.02(-0.08%)
Feb 05, 2016	29.24	29.52	28.66	28.66	349,067	-0.61(-2.07%)
Feb 04, 2016	29.19	29.63	29.00	29.27	188,550	+0.02(+0.05%)
Feb 03, 2016	29.27	29.44	28.50	29.26	250,197	+0.21(+0.71%)
Feb 02, 2016	29.23	29.28	28.86	29.05	322,800	-0.50(-1.70%)
Feb 01, 2016	29.87	29.87	29.34	29.55	250,296	-0.49(-1.65%)
Jan 29, 2016	29.31	30.05	29.02	30.05	539,642	+1.06(+3.66%)
Jan 28, 2016	28.82	29.38	28.68	28.98	323,508	+0.55(+1.94%)
Jan 27, 2016	28.18	28.92	27.94	28.43	295,808	+0.25(+0.88%)
Jan 26, 2016	27.74	28.31	27.69	28.19	307,769	+0.67(+2.44%)
Jan 25, 2016	28.20	28.20	27.36	27.52	319,934	-0.81(-2.85%)
Jan 22, 2016	28.45	28.45	27.94	28.32	371,428	+0.34(+1.23%)
Jan 21, 2016	28.62	28.84	27.96	27.98	406,594	-0.88(-3.04%)
Jan 20, 2016	28.43	29.11	28.05	28.86	415,061	+0.02(+0.06%)
Jan 19, 2016	29.23	29.45	28.70	28.84	262,860	-0.08(-0.28%)
Jan 15, 2016	28.42	28.92	28.92	28.92	329,603	-0.34(-1.17%)
Jan 14, 2016	29.10	29.55	28.65	29.26	276,827	+0.38(+1.33%)
Jan 13, 2016	30.19	30.45	28.84	28.88	328,763	-1.31(-4.34%)
Jan 12, 2016	30.40	30.40	29.71	30.19	247,480	+0.10(+0.35%)
Jan 11, 2016	30.03	30.45	29.93	30.09	245,144	+0.23(+0.78%)
Jan 08, 2016	30.36	30.65	29.83	29.85	316,133	-0.32(-1.06%)
Jan 07, 2016	30.47	30.85	30.16	30.17	281,818	-0.93(-2.98%)
Jan 06, 2016	30.72	31.21	30.56	31.10	210,327	-0.09(-0.28%)
Jan 05, 2016	30.96	31.34	30.85	31.19	258,587	+0.34(+1.11%)
Jan 04, 2016	31.88	31.37	30.64	30.84	333,753	-1.04(-3.25%)
Dec 31, 2015	32.19	31.88	31.88	31.88	189,919	-0.50(-1.55%)
Dec 30, 2015	32.74	32.74	32.34	32.38	109,271	-0.33(-1.00%)
Dec 29, 2015	32.45	32.75	32.31	32.71	110,363	+0.41(+1.26%)
Dec 28, 2015	32.14	32.36	31.77	32.30	120,721	+0.02(+0.07%)
Dec 24, 2015	32.04	32.28	32.28	32.28	125,026	+0.15(+0.47%)
Dec 23, 2015	32.29	32.42	31.99	32.13	163,929	+0.02(+0.07%)
Dec 22, 2015	32.17	32.17	31.49	32.10	232,607	+0.05(+0.15%)
Dec 21, 2015	31.93	32.50	31.70	32.06	430,925	+0.21(+0.65%)
Dec 18, 2015	31.95	32.06	31.42	31.85	2,787,592	-0.36(-1.12%)
Dec 17, 2015	32.66	32.85	31.95	32.21	357,841	-0.46(-1.42%)
Dec 16, 2015	33.02	33.02	31.95	32.67	374,864	-0.02(-0.07%)
Dec 15, 2015	31.91	32.92	31.66	32.70	634,416	+1.15(+3.64%)
Dec 14, 2015	30.97	32.27	30.64	31.55	637,548	+0.42(+1.36%)
Dec 11, 2015	31.48	32.12	30.76	31.12	554,920	-1.14(-3.54%)
Dec 10, 2015	32.26	32.41	31.66	32.26	565,406	-0.10(-0.32%)
Dec 09, 2015	32.68	33.27	32.25	32.37	303,244	-0.36(-1.11%)
Dec 08, 2015	33.10	33.35	32.57	32.73	274,888	-0.54(-1.62%)
Dec 07, 2015	33.96	34.23	32.99	33.27	386,499	-0.78(-2.30%)
Dec 04, 2015	33.44	34.09	33.13	34.05	506,307	+0.67(+1.99%)
Dec 03, 2015	34.05	34.31	33.37	33.39	370,586	-0.42(-1.24%)
Dec 02, 2015	34.08	34.23	33.74	33.81	249,810	-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.