Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	31.03	31.19	30.66	30.77	176,504	-0.34(-1.09%)
Mar 30, 2016	31.10	31.33	30.97	31.11	175,732	+0.19(+0.63%)
Mar 29, 2016	30.49	30.94	30.21	30.92	240,168	+0.27(+0.89%)
Mar 28, 2016	30.53	30.90	30.33	30.65	162,942	+0.15(+0.50%)
Mar 24, 2016	30.32	30.49	30.49	30.49	130,867	-0.06(-0.18%)
Mar 23, 2016	30.83	30.97	30.47	30.55	222,946	-0.39(-1.25%)
Mar 22, 2016	30.93	31.10	30.65	30.94	204,687	-0.23(-0.72%)
Mar 21, 2016	31.33	31.65	30.94	31.16	314,398	-0.37(-1.18%)
Mar 18, 2016	31.47	31.55	31.21	31.53	934,340	+0.27(+0.85%)
Mar 17, 2016	30.56	31.40	30.31	31.27	325,761	+0.64(+2.10%)
Mar 16, 2016	30.65	31.13	30.40	30.62	169,729	-0.19(-0.60%)
Mar 15, 2016	30.88	31.23	30.73	30.81	164,790	-0.32(-1.04%)
Mar 14, 2016	31.18	31.32	30.81	31.13	159,617	-0.18(-0.57%)
Mar 11, 2016	30.84	31.35	30.76	31.31	172,330	+0.70(+2.29%)
Mar 10, 2016	30.64	30.85	30.13	30.61	171,955	+0.12(+0.39%)
Mar 09, 2016	31.03	31.15	30.41	30.49	168,686	-0.34(-1.09%)
Mar 08, 2016	31.06	31.25	30.77	30.82	238,450	-0.52(-1.66%)
Mar 07, 2016	30.83	31.37	30.83	31.34	184,242	+0.30(+0.98%)
Mar 04, 2016	31.11	31.24	30.72	31.04	215,935	+0.02(+0.08%)
Mar 03, 2016	30.60	31.04	30.48	31.01	249,565	+0.45(+1.46%)
Mar 02, 2016	30.45	30.60	30.13	30.57	172,091	+0.14(+0.45%)
Mar 01, 2016	29.81	30.43	29.81	30.43	182,312	+0.85(+2.86%)
Feb 29, 2016	30.05	30.07	29.55	29.58	233,522	-0.46(-1.54%)
Feb 26, 2016	29.65	30.15	29.54	30.05	155,251	+0.58(+1.98%)
Feb 25, 2016	29.36	29.52	29.05	29.46	216,453	+0.12(+0.41%)
Feb 24, 2016	28.93	29.35	28.54	29.34	148,359	+0.06(+0.19%)
Feb 23, 2016	29.59	29.62	29.19	29.29	154,839	-0.43(-1.45%)
Feb 22, 2016	29.75	29.92	29.57	29.72	165,687	+0.24(+0.81%)
Feb 19, 2016	29.18	29.73	29.06	29.48	214,424	+0.20(+0.68%)
Feb 18, 2016	29.48	29.55	29.05	29.28	197,383	-0.19(-0.65%)
Feb 17, 2016	29.92	29.93	29.40	29.47	230,062	-0.05(-0.16%)
Feb 16, 2016	29.46	29.69	29.06	29.52	219,331	+0.47(+1.62%)
Feb 12, 2016	28.49	29.05	29.05	29.05	252,229	+0.96(+3.41%)
Feb 11, 2016	27.96	28.29	27.72	28.09	234,728	-0.42(-1.46%)
Feb 10, 2016	28.73	29.08	28.47	28.50	213,208	-0.08(-0.28%)
Feb 09, 2016	28.27	28.76	28.19	28.58	246,728	-0.08(-0.28%)
Feb 08, 2016	28.38	28.78	28.03	28.66	269,976	-0.02(-0.08%)
Feb 05, 2016	29.26	29.54	28.68	28.69	348,785	-0.61(-2.07%)
Feb 04, 2016	29.21	29.66	29.03	29.29	188,398	+0.02(+0.05%)
Feb 03, 2016	29.29	29.46	28.53	29.28	249,995	+0.21(+0.71%)
Feb 02, 2016	29.25	29.30	28.89	29.07	322,540	-0.50(-1.70%)
Feb 01, 2016	29.89	29.89	29.36	29.57	250,094	-0.50(-1.65%)
Jan 29, 2016	29.33	30.07	29.04	30.07	539,206	+1.06(+3.66%)
Jan 28, 2016	28.84	29.40	28.71	29.01	323,247	+0.55(+1.94%)
Jan 27, 2016	28.20	28.94	27.96	28.46	295,569	+0.25(+0.88%)
Jan 26, 2016	27.76	28.34	27.71	28.21	307,521	+0.67(+2.44%)
Jan 25, 2016	28.22	28.22	27.38	27.54	319,676	-0.81(-2.85%)
Jan 22, 2016	28.47	28.47	27.96	28.34	371,128	+0.34(+1.23%)
Jan 21, 2016	28.64	28.86	27.98	28.00	406,266	-0.88(-3.04%)
Jan 20, 2016	28.45	29.14	28.07	28.88	414,727	+0.02(+0.06%)
Jan 19, 2016	29.25	29.47	28.73	28.86	262,648	-0.08(-0.28%)
Jan 15, 2016	28.44	28.94	28.94	28.94	329,337	-0.34(-1.17%)
Jan 14, 2016	29.12	29.57	28.67	29.29	276,604	+0.38(+1.33%)
Jan 13, 2016	30.21	30.48	28.86	28.90	328,498	-1.31(-4.34%)
Jan 12, 2016	30.42	30.42	29.73	30.21	247,280	+0.10(+0.34%)
Jan 11, 2016	30.05	30.48	29.95	30.11	244,946	+0.23(+0.78%)
Jan 08, 2016	30.39	30.68	29.85	29.88	315,878	-0.32(-1.06%)
Jan 07, 2016	30.49	30.88	30.18	30.20	281,591	-0.93(-2.98%)
Jan 06, 2016	30.75	31.23	30.59	31.12	210,157	-0.09(-0.28%)
Jan 05, 2016	30.98	31.36	30.88	31.21	258,378	+0.34(+1.11%)
Jan 04, 2016	31.91	31.40	30.66	30.87	333,484	-1.04(-3.25%)
Dec 31, 2015	32.22	31.91	31.91	31.91	189,766	-0.50(-1.55%)
Dec 30, 2015	32.76	32.76	32.37	32.41	109,183	-0.33(-1.00%)
Dec 29, 2015	32.47	32.78	32.34	32.74	110,274	+0.41(+1.26%)
Dec 28, 2015	32.16	32.39	31.80	32.33	120,624	+0.02(+0.07%)
Dec 24, 2015	32.07	32.31	32.31	32.31	124,925	+0.15(+0.47%)
Dec 23, 2015	32.31	32.44	32.02	32.15	163,797	+0.02(+0.07%)
Dec 22, 2015	32.19	32.19	31.52	32.13	232,420	+0.05(+0.15%)
Dec 21, 2015	31.96	32.52	31.72	32.08	430,578	+0.21(+0.65%)
Dec 18, 2015	31.97	32.09	31.44	31.88	2,785,343	-0.36(-1.12%)
Dec 17, 2015	32.68	32.87	31.98	32.23	357,553	-0.46(-1.42%)
Dec 16, 2015	33.05	33.05	31.98	32.70	374,562	-0.02(-0.07%)
Dec 15, 2015	31.94	32.95	31.68	32.72	633,904	+1.15(+3.64%)
Dec 14, 2015	31.00	32.30	30.67	31.57	637,034	+0.42(+1.36%)
Dec 11, 2015	31.51	32.15	30.79	31.15	554,473	-1.14(-3.54%)
Dec 10, 2015	32.29	32.43	31.69	32.29	564,950	-0.10(-0.32%)
Dec 09, 2015	32.70	33.30	32.27	32.39	302,999	-0.36(-1.11%)
Dec 08, 2015	33.13	33.38	32.60	32.76	274,666	-0.54(-1.62%)
Dec 07, 2015	33.99	34.25	33.02	33.30	386,187	-0.78(-2.30%)
Dec 04, 2015	33.47	34.11	33.15	34.08	505,899	+0.67(+1.99%)
Dec 03, 2015	34.08	34.34	33.39	33.42	370,287	-0.42(-1.24%)
Dec 02, 2015	34.11	34.26	33.77	33.84	249,608	-0.25(-0.72%)
Dec 01, 2015	34.19	34.95	34.05	34.08	265,461	-0.11(-0.32%)
Nov 30, 2015	34.04	34.38	33.86	34.19	165,873	+0.20(+0.58%)
Nov 27, 2015	33.69	34.05	33.51	34.00	73,567	+0.30(+0.89%)
Nov 25, 2015	33.66	33.69	33.69	33.69	120,838	-0.01(-0.02%)
Nov 24, 2015	33.30	33.71	33.09	33.70	160,158	+0.14(+0.43%)
Nov 23, 2015	33.48	33.71	33.23	33.56	208,660	+0.07(+0.21%)
Nov 20, 2015	33.49	33.72	33.17	33.49	189,276	+0.23(+0.69%)
Nov 19, 2015	33.35	33.60	33.15	33.26	122,918	-0.22(-0.66%)
Nov 18, 2015	32.97	33.61	32.83	33.48	252,306	+0.57(+1.73%)
Nov 17, 2015	32.86	33.23	32.46	32.91	213,431	+0.21(+0.63%)
Nov 16, 2015	32.35	32.72	32.11	32.70	313,569	+0.29(+0.91%)
Nov 13, 2015	32.64	33.12	32.27	32.41	125,156	-0.47(-1.42%)
Nov 12, 2015	33.24	33.34	32.81	32.88	83,334	-0.58(-1.73%)
Nov 11, 2015	33.88	34.26	33.32	33.46	105,235	-0.24(-0.71%)
Nov 10, 2015	33.49	34.00	33.38	33.69	147,906	+0.05(+0.14%)
Nov 09, 2015	33.98	34.15	33.40	33.65	167,715	-0.33(-0.98%)
Nov 06, 2015	33.63	34.51	33.30	33.98	218,319	+0.77(+2.32%)
Nov 05, 2015	32.78	33.41	32.78	33.21	200,804	+0.45(+1.38%)
Nov 04, 2015	32.85	32.91	32.45	32.76	207,705	-0.10(-0.29%)
Nov 03, 2015	32.36	32.85	32.03	32.85	250,977	+0.52(+1.59%)
Nov 02, 2015	32.35	32.64	32.12	32.34	193,988	+0.02(+0.07%)
Oct 30, 2015	32.88	32.88	32.08	32.31	258,136	-0.62(-1.88%)
Oct 29, 2015	32.74	32.94	32.41	32.93	261,605	-0.02(-0.07%)
Oct 28, 2015	31.63	32.99	31.55	32.96	194,013	+1.34(+4.24%)
Oct 27, 2015	31.71	31.97	31.47	31.62	175,481	-0.35(-1.09%)
Oct 26, 2015	32.20	32.20	31.57	31.97	201,614	-0.47(-1.44%)
Oct 23, 2015	31.87	32.47	31.74	32.43	216,768	+0.96(+3.05%)
Oct 22, 2015	30.93	32.11	30.54	31.47	306,651	+0.83(+2.72%)
Oct 21, 2015	31.15	31.31	30.59	30.64	199,802	-0.46(-1.48%)
Oct 20, 2015	30.73	31.16	30.73	31.10	102,374	+0.34(+1.11%)
Oct 19, 2015	30.59	30.96	30.59	30.76	104,051	+0.03(+0.10%)
Oct 16, 2015	30.87	30.99	30.44	30.73	142,962	-0.03(-0.10%)
Oct 15, 2015	30.00	30.77	29.84	30.76	225,403	+0.94(+3.14%)
Oct 14, 2015	30.44	30.52	29.76	29.82	224,929	-0.65(-2.13%)
Oct 13, 2015	30.66	31.13	30.47	30.48	169,814	-0.30(-0.98%)
Oct 12, 2015	30.51	30.82	30.13	30.78	106,818	+0.27(+0.88%)
Oct 09, 2015	30.85	30.90	30.42	30.51	176,342	-0.22(-0.72%)
Oct 08, 2015	30.21	30.74	30.14	30.73	165,065	+0.39(+1.28%)
Oct 07, 2015	29.92	30.35	29.80	30.34	161,817	+0.58(+1.94%)
Oct 06, 2015	29.78	29.96	29.55	29.76	138,348	+0.00(+0.00%)
Oct 05, 2015	29.34	29.80	29.34	29.76	116,019	+0.67(+2.29%)
Oct 02, 2015	28.95	29.10	28.63	29.10	394,542	-0.21(-0.70%)
Oct 01, 2015	29.49	29.56	28.92	29.30	174,885	-0.17(-0.56%)
Sep 30, 2015	29.47	29.56	29.06	29.47	252,255	+0.21(+0.70%)
Sep 29, 2015	29.40	29.56	29.09	29.26	199,617	-0.14(-0.49%)
Sep 28, 2015	29.20	29.53	29.00	29.40	296,972	+0.12(+0.41%)
Sep 25, 2015	29.17	29.59	28.90	29.29	235,915	+0.41(+1.43%)
Sep 24, 2015	28.37	28.95	28.37	28.87	136,917	+0.25(+0.86%)
Sep 23, 2015	28.37	28.72	28.24	28.63	148,799	+0.33(+1.18%)
Sep 22, 2015	28.12	28.48	28.10	28.29	89,735	-0.17(-0.59%)
Sep 21, 2015	28.23	28.64	28.23	28.46	113,385	+0.45(+1.61%)
Sep 18, 2015	27.78	28.12	27.66	28.01	821,803	-0.15(-0.53%)
Sep 17, 2015	28.45	28.99	27.92	28.16	312,980	-0.36(-1.25%)
Sep 16, 2015	28.42	28.64	28.04	28.52	149,200	+0.07(+0.25%)
Sep 15, 2015	28.00	28.59	28.00	28.45	112,346	+0.47(+1.67%)
Sep 14, 2015	28.09	28.30	27.90	27.98	203,574	-0.14(-0.51%)
Sep 11, 2015	27.95	28.19	27.77	28.12	93,957	+0.09(+0.31%)
Sep 10, 2015	27.82	28.28	27.63	28.03	100,379	+0.18(+0.65%)
Sep 09, 2015	28.14	28.27	27.81	27.85	119,010	-0.20(-0.73%)
Sep 08, 2015	27.85	28.10	27.51	28.06	88,294	+0.54(+1.97%)
Sep 04, 2015	27.45	27.51	27.51	27.51	108,155	-0.09(-0.31%)
Sep 03, 2015	27.47	27.82	27.47	27.60	123,110	+0.06(+0.23%)
Sep 02, 2015	27.36	27.54	27.22	27.54	122,440	+0.42(+1.57%)
Sep 01, 2015	27.56	27.67	26.98	27.11	207,673	-0.91(-3.25%)
Aug 31, 2015	27.65	28.06	27.46	28.03	124,817	+0.20(+0.73%)
Aug 28, 2015	27.66	27.98	27.52	27.82	167,675	+0.10(+0.37%)
Aug 27, 2015	28.14	28.17	27.56	27.72	215,519	-0.13(-0.48%)
Aug 26, 2015	27.50	27.91	27.04	27.85	162,399	+0.97(+3.60%)
Aug 25, 2015	27.88	28.19	26.84	26.89	214,898	-0.24(-0.90%)
Aug 24, 2015	26.98	28.14	26.89	27.13	306,138	-1.23(-4.32%)
Aug 21, 2015	27.96	28.64	27.55	28.36	344,721	-0.14(-0.50%)
Aug 20, 2015	28.63	28.81	28.41	28.50	260,092	-0.41(-1.41%)
Aug 19, 2015	29.12	29.18	28.87	28.91	113,484	-0.30(-1.02%)
Aug 18, 2015	29.35	29.53	29.02	29.20	76,378	-0.16(-0.54%)
Aug 17, 2015	29.18	29.52	29.04	29.36	98,234	+0.04(+0.13%)
Aug 14, 2015	29.00	29.34	29.00	29.32	82,908	+0.31(+1.06%)
Aug 13, 2015	29.14	29.29	28.91	29.02	98,512	-0.02(-0.08%)
Aug 12, 2015	29.48	29.48	28.79	29.04	108,173	-0.57(-1.91%)
Aug 11, 2015	29.55	29.97	29.34	29.61	158,326	-0.23(-0.76%)
Aug 10, 2015	29.91	30.05	29.64	29.83	143,158	+0.12(+0.40%)
Aug 07, 2015	29.86	30.17	29.39	29.72	120,661	-0.33(-1.10%)
Aug 06, 2015	30.38	30.47	29.90	30.05	101,234	-0.25(-0.83%)
Aug 05, 2015	30.32	30.68	30.06	30.30	123,654	+0.17(+0.57%)
Aug 04, 2015	30.08	30.52	29.90	30.12	106,624	+0.09(+0.31%)
Aug 03, 2015	30.12	30.23	29.68	30.03	167,399	-0.02(-0.05%)
Jul 31, 2015	30.18	30.18	29.71	30.05	214,412	+0.00(+0.00%)
Jul 30, 2015	29.91	30.09	29.67	30.05	270,491	+0.07(+0.24%)
Jul 29, 2015	30.07	30.23	29.75	29.97	163,525	-0.09(-0.29%)
Jul 28, 2015	30.30	30.30	29.76	30.06	168,378	+0.02(+0.08%)
Jul 27, 2015	30.07	30.19	29.70	30.04	147,798	-0.13(-0.42%)
Jul 24, 2015	30.48	30.55	30.04	30.16	239,678	-0.39(-1.29%)
Jul 23, 2015	31.25	31.36	30.49	30.56	243,392	-0.72(-2.31%)
Jul 22, 2015	30.92	31.44	30.92	31.28	215,911	+0.28(+0.91%)
Jul 21, 2015	31.22	31.83	30.83	31.00	309,206	-0.16(-0.50%)
Jul 20, 2015	30.34	31.18	30.27	31.15	207,594	+0.56(+1.82%)
Jul 17, 2015	30.98	30.98	30.24	30.60	162,126	-0.38(-1.22%)
Jul 16, 2015	30.87	31.15	30.54	30.97	278,959	+0.28(+0.90%)
Jul 15, 2015	30.67	30.93	30.34	30.70	146,802	+0.01(+0.03%)
Jul 14, 2015	30.54	30.72	30.26	30.69	177,233	+0.05(+0.15%)
Jul 13, 2015	30.64	30.91	30.38	30.64	187,130	+0.16(+0.54%)
Jul 10, 2015	30.38	30.56	30.02	30.48	268,277	+0.49(+1.62%)
Jul 09, 2015	30.16	30.23	29.70	29.99	229,844	+0.27(+0.90%)
Jul 08, 2015	29.58	29.90	29.57	29.72	340,760	-0.20(-0.66%)
Jul 07, 2015	29.80	30.08	29.35	29.92	435,960	+0.02(+0.05%)
Jul 06, 2015	29.42	29.97	29.12	29.90	248,058	+0.13(+0.42%)
Jul 02, 2015	30.34	29.78	29.78	29.78	160,324	-0.51(-1.69%)
Jul 01, 2015	30.06	30.41	29.82	30.29	202,582	+0.61(+2.04%)
Jun 30, 2015	29.90	30.12	29.60	29.68	148,195	+0.08(+0.27%)
Jun 29, 2015	29.90	30.31	29.56	29.61	208,190	-0.67(-2.21%)
Jun 26, 2015	30.09	30.37	29.92	30.27	374,459	+0.35(+1.16%)
Jun 25, 2015	29.91	30.08	29.50	29.93	195,693	+0.15(+0.50%)
Jun 24, 2015	29.79	29.94	29.57	29.78	147,560	-0.08(-0.26%)
Jun 23, 2015	29.61	29.86	29.42	29.86	200,756	+0.33(+1.12%)
Jun 22, 2015	29.47	29.74	29.28	29.53	154,547	+0.17(+0.59%)
Jun 19, 2015	29.09	29.38	28.85	29.35	486,186	+0.31(+1.08%)
Jun 18, 2015	28.86	29.16	28.55	29.04	183,832	+0.25(+0.87%)
Jun 17, 2015	29.47	29.47	28.68	28.79	117,049	-0.58(-1.98%)
Jun 16, 2015	29.02	29.46	28.84	29.37	161,533	+0.23(+0.78%)
Jun 15, 2015	29.02	29.36	28.68	29.14	170,945	-0.17(-0.56%)
Jun 12, 2015	29.34	29.35	29.02	29.31	148,929	-0.02(-0.08%)
Jun 11, 2015	29.03	29.35	28.95	29.33	162,392	+0.20(+0.67%)
Jun 10, 2015	28.77	29.45	28.74	29.13	184,289	+0.35(+1.22%)
Jun 09, 2015	28.56	29.08	28.46	28.78	114,969	+0.30(+1.04%)
Jun 08, 2015	28.61	28.77	28.37	28.49	148,721	-0.21(-0.73%)
Jun 05, 2015	28.08	28.73	27.90	28.70	220,892	+0.79(+2.82%)
Jun 04, 2015	28.11	28.17	27.68	27.91	95,358	-0.23(-0.83%)
Jun 03, 2015	27.95	28.22	27.71	28.14	148,493	+0.36(+1.29%)
Jun 02, 2015	27.42	28.01	27.32	27.78	135,959	+0.36(+1.31%)
Jun 01, 2015	27.69	27.69	27.22	27.43	93,126	-0.10(-0.37%)
May 29, 2015	27.72	27.78	27.29	27.53	97,903	-0.29(-1.04%)
May 28, 2015	27.56	27.82	27.44	27.82	109,300	+0.15(+0.54%)
May 27, 2015	27.51	27.75	27.25	27.67	108,813	+0.31(+1.14%)
May 26, 2015	27.34	27.42	27.11	27.36	172,196	-0.13(-0.48%)
May 22, 2015	27.70	27.49	27.49	27.49	97,614	-0.21(-0.76%)
May 21, 2015	27.68	27.93	27.33	27.70	154,148	-0.13(-0.48%)
May 20, 2015	28.07	28.07	27.67	27.83	159,383	-0.16(-0.58%)
May 19, 2015	27.92	28.13	27.80	28.00	165,168	+0.16(+0.56%)
May 18, 2015	27.22	27.95	27.09	27.84	162,872	+0.55(+2.00%)
May 15, 2015	27.76	27.76	27.08	27.29	127,872	-0.44(-1.60%)
May 14, 2015	27.78	27.79	27.52	27.74	120,127	+0.02(+0.06%)
May 13, 2015	27.71	27.82	27.36	27.72	114,674	+0.12(+0.42%)
May 12, 2015	27.54	27.74	27.11	27.61	124,819	-0.04(-0.14%)
May 11, 2015	27.35	27.79	27.30	27.64	126,316	+0.26(+0.94%)
May 08, 2015	27.39	27.48	27.18	27.39	114,651	+0.15(+0.54%)
May 07, 2015	27.29	27.43	27.12	27.24	77,354	-0.16(-0.57%)
May 06, 2015	27.25	27.41	27.01	27.40	121,094	+0.22(+0.80%)
May 05, 2015	27.02	27.28	26.97	27.18	155,620	+0.05(+0.20%)
May 04, 2015	26.96	27.18	26.91	27.12	146,827	+0.16(+0.61%)
May 01, 2015	27.40	27.58	26.86	26.96	166,325	-0.29(-1.06%)
Apr 30, 2015	27.47	27.69	27.18	27.25	241,500	-0.38(-1.38%)
Apr 29, 2015	27.82	27.91	27.50	27.63	182,491	-0.27(-0.98%)
Apr 28, 2015	27.48	27.90	27.32	27.90	138,500	+0.51(+1.88%)
Apr 27, 2015	27.40	27.75	27.15	27.39	139,065	-0.06(-0.23%)
Apr 24, 2015	27.89	27.89	27.40	27.45	127,395	-0.54(-1.92%)
Apr 23, 2015	27.82	28.05	27.70	27.99	253,982	+0.12(+0.42%)
Apr 22, 2015	27.71	28.10	27.57	27.87	188,808	+0.19(+0.70%)
Apr 21, 2015	27.86	28.07	27.55	27.68	178,965	-0.11(-0.39%)
Apr 20, 2015	27.21	27.84	27.10	27.78	261,039	+0.52(+1.92%)
Apr 17, 2015	27.50	27.57	27.21	27.26	205,979	-0.52(-1.88%)
Apr 16, 2015	27.61	27.85	27.33	27.78	120,079	+0.12(+0.42%)
Apr 15, 2015	27.53	27.82	27.41	27.67	138,898	+0.18(+0.65%)
Apr 14, 2015	27.60	27.62	27.24	27.49	226,246	-0.16(-0.56%)
Apr 13, 2015	27.36	27.71	27.16	27.64	79,462	+0.33(+1.20%)
Apr 10, 2015	27.44	27.49	27.14	27.32	134,446	+0.05(+0.17%)
Apr 09, 2015	27.29	27.46	27.05	27.27	101,784	-0.07(-0.26%)
Apr 08, 2015	27.40	27.57	27.31	27.34	186,516	-0.02(-0.09%)
Apr 07, 2015	27.23	27.52	27.02	27.36	169,742	+0.15(+0.54%)
Apr 06, 2015	27.29	27.54	27.00	27.22	195,227	-0.31(-1.13%)
Apr 02, 2015	27.44	27.53	27.53	27.53	165,213	+0.02(+0.06%)