Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	45.59	46.02	45.23	45.37	367,998	-0.47(-1.03%)
Mar 30, 2017	44.41	46.02	44.41	45.84	427,284	+1.59(+3.60%)
Mar 29, 2017	44.43	44.62	43.99	44.25	177,511	-0.28(-0.63%)
Mar 28, 2017	43.37	44.76	43.33	44.53	340,546	+0.84(+1.93%)
Mar 27, 2017	42.88	43.78	42.58	43.69	252,145	-0.35(-0.79%)
Mar 24, 2017	44.00	44.56	43.65	44.03	447,752	+0.14(+0.32%)
Mar 23, 2017	43.90	44.60	43.51	43.89	407,411	+0.43(+0.99%)
Mar 22, 2017	43.73	44.30	42.93	43.47	527,849	-0.74(-1.68%)
Mar 21, 2017	47.54	47.54	44.17	44.21	612,948	-2.95(-6.26%)
Mar 20, 2017	47.62	47.62	47.06	47.16	204,704	-0.76(-1.58%)
Mar 17, 2017	47.47	48.00	47.08	47.92	1,338,210	+0.63(+1.33%)
Mar 16, 2017	47.46	47.73	47.14	47.29	244,918	+0.16(+0.33%)
Mar 15, 2017	47.38	47.81	47.07	47.14	255,870	-0.04(-0.09%)
Mar 14, 2017	46.62	47.27	46.31	47.18	167,222	+0.12(+0.25%)
Mar 13, 2017	47.09	47.70	46.87	47.06	214,484	-0.02(-0.05%)
Mar 10, 2017	47.47	47.60	46.63	47.09	233,576	-0.06(-0.12%)
Mar 09, 2017	47.10	47.66	46.82	47.15	224,773	+0.27(+0.58%)
Mar 08, 2017	47.78	48.17	46.86	46.88	253,716	-0.61(-1.28%)
Mar 07, 2017	47.87	48.11	47.44	47.48	285,775	-0.59(-1.23%)
Mar 06, 2017	47.84	48.40	47.53	48.07	252,945	-0.20(-0.41%)
Mar 03, 2017	48.25	48.65	48.10	48.27	240,929	+0.03(+0.07%)
Mar 02, 2017	49.93	49.93	48.20	48.24	216,399	-1.69(-3.39%)
Mar 01, 2017	49.82	50.26	49.49	49.93	402,692	+1.17(+2.41%)
Feb 28, 2017	49.17	49.25	48.55	48.75	253,276	-0.75(-1.51%)
Feb 27, 2017	49.32	49.57	49.10	49.50	219,850	+0.09(+0.18%)
Feb 24, 2017	49.37	49.69	49.22	49.41	310,443	-0.62(-1.25%)
Feb 23, 2017	49.91	50.13	49.25	50.03	237,417	-0.02(-0.03%)
Feb 22, 2017	49.61	50.26	49.45	50.05	276,916	+0.25(+0.49%)
Feb 21, 2017	49.46	49.82	49.32	49.80	385,613	+0.53(+1.07%)
Feb 17, 2017		49.28	49.28	49.28	0	-0.26(-0.53%)
Feb 16, 2017	49.39	49.63	48.94	49.54	237,838	+0.00(+0.00%)
Feb 15, 2017	49.38	49.79	49.15	49.54	193,165	+0.16(+0.33%)
Feb 14, 2017	48.79	49.45	48.42	49.38	231,011	+0.62(+1.26%)
Feb 13, 2017	48.67	49.32	48.48	48.76	222,246	+0.51(+1.05%)
Feb 10, 2017	48.46	48.87	47.94	48.25	236,999	+0.02(+0.03%)
Feb 09, 2017	47.71	48.77	47.71	48.24	326,909	+0.52(+1.08%)
Feb 08, 2017	47.86	47.86	47.07	47.72	258,043	-0.49(-1.02%)
Feb 07, 2017	48.26	48.49	47.84	48.21	331,505	-0.03(-0.07%)
Feb 06, 2017	48.51	48.77	48.20	48.25	233,185	-0.46(-0.94%)
Feb 03, 2017	48.06	48.83	47.79	48.70	324,097	+1.39(+2.93%)
Feb 02, 2017	47.61	47.77	47.24	47.32	323,861	-0.62(-1.28%)
Feb 01, 2017	48.59	49.07	47.77	47.93	366,234	+0.04(+0.09%)
Jan 31, 2017	47.84	48.42	47.52	47.89	2,611,221	-0.21(-0.44%)
Jan 30, 2017	49.15	49.15	47.88	48.11	594,209	-1.53(-3.08%)
Jan 27, 2017	50.47	50.66	49.51	49.63	406,642	-1.02(-2.01%)
Jan 26, 2017	51.31	51.36	50.19	50.65	522,310	-0.44(-0.87%)
Jan 25, 2017	49.81	51.26	49.80	51.09	702,222	+1.87(+3.80%)
Jan 24, 2017	48.24	49.44	48.02	49.22	399,256	+1.17(+2.44%)
Jan 23, 2017	46.99	48.41	46.68	48.05	542,528	+0.53(+1.11%)
Jan 20, 2017	46.92	47.88	46.92	47.52	324,750	+0.55(+1.17%)
Jan 19, 2017	47.26	47.42	46.51	46.97	259,101	-0.11(-0.23%)
Jan 18, 2017	47.18	47.52	46.62	47.08	438,095	-0.02(-0.05%)
Jan 17, 2017	47.76	48.20	47.10	47.10	348,666	-1.43(-2.94%)
Jan 13, 2017		48.53	48.53	48.53	0	+0.53(+1.11%)
Jan 12, 2017	49.06	49.29	47.28	48.00	475,118	-1.64(-3.31%)
Jan 11, 2017	49.24	49.66	48.70	49.64	254,278	+0.41(+0.83%)
Jan 10, 2017	48.45	49.44	48.18	49.23	344,105	+0.98(+2.04%)
Jan 09, 2017	48.77	49.12	48.18	48.25	395,626	-0.95(-1.94%)
Jan 06, 2017	49.82	49.82	48.84	49.20	473,301	-0.21(-0.42%)
Jan 05, 2017	51.13	51.13	49.22	49.40	398,206	-1.74(-3.40%)
Jan 04, 2017	50.95	51.74	50.86	51.14	468,691	+0.38(+0.74%)
Jan 03, 2017	51.10	51.49	50.19	50.76	312,414	+0.06(+0.11%)
Dec 30, 2016		50.71	50.71	50.71	0	+0.08(+0.16%)
Dec 29, 2016	50.81	51.06	50.15	50.63	142,269	-0.03(-0.06%)
Dec 28, 2016	51.01	51.20	50.44	50.66	108,041	-0.42(-0.82%)
Dec 27, 2016	50.57	51.16	50.40	51.08	223,384	+0.73(+1.45%)
Dec 23, 2016		50.35	50.35	50.35	0	-0.08(-0.16%)
Dec 22, 2016	50.36	50.86	50.03	50.43	274,444	+0.01(+0.02%)
Dec 21, 2016	50.58	50.66	50.22	50.42	197,459	-0.11(-0.21%)
Dec 20, 2016	49.94	50.71	49.94	50.53	243,983	+0.84(+1.68%)
Dec 19, 2016	49.68	49.87	48.80	49.69	273,534	+0.16(+0.33%)
Dec 16, 2016	50.53	50.53	49.24	49.53	741,206	-0.76(-1.50%)
Dec 15, 2016	49.35	50.36	48.94	50.28	378,892	+1.05(+2.13%)
Dec 14, 2016	49.05	49.51	48.86	49.23	181,210	-0.48(-0.96%)
Dec 13, 2016	49.74	49.87	48.95	49.71	165,200	+0.08(+0.17%)
Dec 12, 2016	50.20	50.55	49.44	49.62	201,888	-0.88(-1.75%)
Dec 09, 2016	49.96	50.53	49.43	50.51	217,863	+0.69(+1.38%)
Dec 08, 2016	48.89	49.93	48.31	49.82	262,005	+1.34(+2.76%)
Dec 07, 2016	48.24	48.58	47.67	48.48	265,263	+0.45(+0.93%)
Dec 06, 2016	47.71	48.57	47.27	48.03	300,267	+0.69(+1.45%)
Dec 05, 2016	46.80	47.38	46.61	47.35	213,318	+0.92(+1.99%)
Dec 02, 2016	46.80	46.86	46.13	46.42	181,652	-0.72(-1.52%)
Dec 01, 2016	46.60	47.16	46.23	47.14	163,074	+0.86(+1.85%)
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%)