Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	15.72	15.76	15.58	15.66	329,665	-0.02(-0.12%)
May 23, 2011	15.62	15.81	15.62	15.68	225,059	-0.17(-1.07%)
May 20, 2011	15.92	16.07	15.84	15.85	255,546	-0.18(-1.10%)
May 19, 2011	16.05	16.09	15.92	16.03	248,710	+0.07(+0.41%)
May 18, 2011	15.92	15.97	15.77	15.96	164,272	+0.07(+0.41%)
May 17, 2011	15.68	15.95	15.68	15.90	206,301	+0.14(+0.87%)
May 16, 2011	15.67	15.82	15.63	15.76	218,344	+0.01(+0.08%)
May 13, 2011	16.07	16.17	15.70	15.75	193,646	-0.34(-2.10%)
May 12, 2011	15.76	16.15	15.70	16.09	255,013	+0.25(+1.56%)
May 11, 2011	15.98	16.01	15.79	15.84	189,539	-0.19(-1.18%)
May 10, 2011	15.75	16.04	15.75	16.03	177,334	+0.34(+2.16%)
May 09, 2011	15.51	15.73	15.42	15.69	211,293	+0.14(+0.88%)
May 06, 2011	15.85	15.94	15.55	15.55	223,099	-0.18(-1.16%)
May 05, 2011	15.68	16.00	15.65	15.74	246,228	-0.02(-0.12%)
May 04, 2011	15.90	15.91	15.66	15.76	210,565	-0.16(-0.98%)
May 03, 2011	15.84	16.00	15.76	15.91	225,242	+0.00(+0.00%)
May 02, 2011	15.92	15.95	15.89	15.91	252,643	-0.38(-2.32%)
Apr 29, 2011	16.33	16.34	16.08	16.29	523,974	-0.03(-0.16%)
Apr 28, 2011	15.95	16.32	15.95	16.32	254,503	+0.32(+1.99%)
Apr 27, 2011	15.92	16.11	15.87	16.00	238,528	+0.07(+0.41%)
Apr 26, 2011	15.53	16.01	15.51	15.93	330,532	+0.42(+2.73%)
Apr 25, 2011	15.57	15.70	15.48	15.51	134,836	-0.08(-0.50%)
Apr 21, 2011	15.64	15.64	15.42	15.59	114,622	+0.02(+0.13%)
Apr 20, 2011	15.58	15.60	15.40	15.57	174,692	+0.17(+1.10%)
Apr 19, 2011	15.68	15.72	15.37	15.40	99,717	-0.20(-1.29%)
Apr 18, 2011	15.63	15.77	15.53	15.60	140,883	-0.21(-1.32%)
Apr 15, 2011	15.69	15.87	15.61	15.81	149,935	+0.08(+0.50%)
Apr 14, 2011	15.48	15.75	15.44	15.73	192,915	+0.12(+0.79%)
Apr 13, 2011	15.96	15.98	15.58	15.61	207,235	-0.27(-1.72%)
Apr 12, 2011	15.94	16.07	15.80	15.88	204,082	-0.20(-1.21%)
Apr 11, 2011	16.05	16.20	15.99	16.07	495,146	+0.04(+0.24%)
Apr 08, 2011	16.20	16.20	15.91	16.04	850,262	-0.08(-0.53%)
Apr 07, 2011	16.18	16.24	16.07	16.12	298,438	-0.04(-0.24%)
Apr 06, 2011	15.95	16.22	15.90	16.16	157,410	+0.28(+1.76%)
Apr 05, 2011	15.90	15.96	15.80	15.88	137,946	-0.08(-0.49%)
Apr 04, 2011	15.93	15.98	15.85	15.96	105,139	+0.05(+0.29%)
Apr 01, 2011	15.91	15.95	15.79	15.91	163,436	+0.11(+0.70%)
Mar 31, 2011	15.67	15.92	15.62	15.80	135,782	+0.07(+0.46%)
Mar 30, 2011	15.73	15.73	15.73	15.73	159,042	+0.27(+1.73%)
Mar 29, 2011	15.47	15.61	15.42	15.46	196,532	-0.02(-0.13%)
Mar 28, 2011	15.59	15.59	15.48	15.48	207,214	-0.05(-0.33%)
Mar 25, 2011	15.55	15.89	15.50	15.53	208,203	+0.02(+0.13%)
Mar 24, 2011	15.59	15.62	15.40	15.51	160,756	-0.03(-0.17%)
Mar 23, 2011	15.66	15.66	15.36	15.54	301,280	-0.14(-0.87%)
Mar 22, 2011	15.87	15.93	15.64	15.68	166,075	-0.13(-0.82%)
Mar 21, 2011	15.79	15.82	15.70	15.81	147,049	+0.11(+0.71%)
Mar 18, 2011	15.56	15.76	15.44	15.70	346,468	+0.26(+1.69%)
Mar 17, 2011	15.55	15.55	15.39	15.44	294,648	+0.08(+0.55%)
Mar 16, 2011	15.49	15.62	15.27	15.35	418,337	-0.16(-1.05%)
Mar 15, 2011	15.51	15.61	15.48	15.51	341,815	+0.00(+0.00%)
Mar 14, 2011	15.38	15.55	15.36	15.51	287,130	+0.01(+0.04%)
Mar 11, 2011	15.48	15.55	15.34	15.51	318,612	-0.08(-0.54%)
Mar 10, 2011	15.96	15.96	15.57	15.59	311,524	-0.51(-3.16%)
Mar 09, 2011	16.35	16.35	16.06	16.10	200,938	-0.24(-1.50%)
Mar 08, 2011	16.01	16.46	16.01	16.35	161,596	+0.40(+2.51%)
Mar 07, 2011	16.16	16.30	15.85	15.95	317,050	-0.19(-1.16%)
Mar 04, 2011	16.36	16.36	15.97	16.13	185,479	-0.23(-1.42%)
Mar 03, 2011	16.14	16.41	16.13	16.37	201,553	+0.41(+2.54%)
Mar 02, 2011	15.97	16.08	15.78	15.96	167,586	-0.06(-0.40%)
Mar 01, 2011	16.24	16.30	15.98	16.02	267,306	-0.19(-1.19%)
Feb 28, 2011	16.29	16.38	16.11	16.22	196,429	+0.01(+0.08%)
Feb 25, 2011	15.99	16.21	15.92	16.20	183,661	+0.31(+1.95%)
Feb 24, 2011	16.02	16.06	15.76	15.90	407,156	-0.10(-0.64%)
Feb 23, 2011	16.20	16.26	15.96	16.00	285,859	-0.16(-1.00%)
Feb 22, 2011	16.26	16.39	16.07	16.16	246,919	-0.24(-1.45%)
Feb 18, 2011	16.30	16.42	16.24	16.40	252,056	+0.15(+0.91%)
Feb 17, 2011	16.31	16.37	16.20	16.25	172,944	-0.09(-0.55%)
Feb 16, 2011	16.32	16.45	16.12	16.34	161,495	+0.08(+0.48%)
Feb 15, 2011	16.42	16.62	16.25	16.26	290,008	-0.17(-1.02%)
Feb 14, 2011	16.73	16.81	16.40	16.43	288,273	-0.30(-1.81%)
Feb 11, 2011	16.23	16.74	16.18	16.73	181,463	+0.46(+2.81%)
Feb 10, 2011	16.26	16.39	16.24	16.28	104,132	-0.08(-0.47%)
Feb 09, 2011	16.52	16.60	16.28	16.35	191,561	-0.23(-1.40%)
Feb 08, 2011	16.62	16.62	16.45	16.59	153,103	-0.01(-0.04%)
Feb 07, 2011	16.34	16.76	16.33	16.59	236,117	+0.23(+1.42%)
Feb 04, 2011	16.31	16.42	16.20	16.36	213,634	-0.02(-0.12%)
Feb 03, 2011	16.47	16.55	16.26	16.38	258,113	-0.15(-0.90%)
Feb 02, 2011	16.59	16.76	16.48	16.53	157,466	-0.15(-0.93%)
Feb 01, 2011	16.42	16.71	16.34	16.68	438,082	+0.39(+2.37%)
Jan 31, 2011	16.58	16.66	16.28	16.30	426,220	-0.22(-1.33%)
Jan 28, 2011	17.04	17.08	16.46	16.51	387,657	-0.53(-3.10%)
Jan 27, 2011	17.02	17.15	16.95	17.04	237,969	+0.01(+0.08%)
Jan 26, 2011	17.24	17.24	16.86	17.03	300,663	-0.20(-1.16%)
Jan 25, 2011	17.24	17.26	16.96	17.23	323,335	-0.09(-0.52%)
Jan 24, 2011	17.57	17.64	17.26	17.32	246,080	-0.23(-1.29%)
Jan 21, 2011	17.53	17.66	17.36	17.55	264,855	+0.05(+0.26%)
Jan 20, 2011	17.55	17.73	17.40	17.50	187,180	-0.14(-0.77%)
Jan 19, 2011	18.16	18.18	17.63	17.64	220,954	-0.59(-3.22%)
Jan 18, 2011	18.22	18.26	17.80	18.22	270,727	-0.05(-0.25%)
Jan 14, 2011	17.39	18.33	17.36	18.27	342,935	+0.86(+4.96%)
Jan 13, 2011	17.51	17.67	17.33	17.40	194,639	-0.06(-0.37%)
Jan 12, 2011	17.60	17.68	17.42	17.47	141,401	+0.04(+0.22%)
Jan 11, 2011	17.52	17.62	17.09	17.43	346,078	-0.01(-0.04%)
Jan 10, 2011	17.23	17.51	16.93	17.44	398,126	+0.19(+1.12%)
Jan 07, 2011	17.73	17.85	17.22	17.24	391,013	-0.40(-2.27%)
Jan 06, 2011	17.93	18.00	17.62	17.64	345,217	-0.25(-1.40%)
Jan 05, 2011	17.69	17.91	17.44	17.89	202,954	+0.21(+1.20%)
Jan 04, 2011	18.18	18.34	17.38	17.68	393,779	-0.53(-2.90%)
Jan 03, 2011	18.13	18.27	17.92	18.21	390,190	+0.31(+1.73%)
Dec 31, 2010	17.92	18.25	17.89	17.90	364,388	-0.09(-0.50%)
Dec 30, 2010	18.00	18.10	17.93	17.99	97,353	-0.01(-0.07%)
Dec 29, 2010	18.26	18.26	18.00	18.00	151,000	-0.17(-0.96%)
Dec 28, 2010	18.20	18.29	18.01	18.18	139,853	+0.04(+0.21%)
Dec 27, 2010	17.92	18.17	17.73	18.14	101,735	+0.17(+0.93%)
Dec 23, 2010	18.47	18.47	17.84	17.97	273,094	-0.45(-2.45%)
Dec 22, 2010	17.96	18.66	17.94	18.42	437,724	+0.52(+2.88%)
Dec 21, 2010	17.42	18.05	17.33	17.91	337,649	+0.56(+3.23%)
Dec 20, 2010	17.36	17.49	17.33	17.35	252,317	+0.01(+0.07%)
Dec 17, 2010	17.24	17.44	17.13	17.33	692,407	+0.16(+0.94%)
Dec 16, 2010	17.07	17.40	17.02	17.17	208,521	+0.15(+0.91%)
Dec 15, 2010	17.14	17.40	16.97	17.02	210,272	-0.14(-0.79%)
Dec 14, 2010	17.06	17.40	17.04	17.15	236,513	+0.14(+0.83%)
Dec 13, 2010	17.31	17.38	17.00	17.01	283,278	-0.12(-0.68%)
Dec 10, 2010	16.81	17.13	16.70	17.13	333,630	+0.37(+2.21%)
Dec 09, 2010	16.69	16.80	16.49	16.76	241,468	+0.22(+1.31%)
Dec 08, 2010	16.37	16.65	16.23	16.54	303,677	+0.24(+1.45%)
Dec 07, 2010	16.37	16.50	16.29	16.30	303,480	+0.07(+0.43%)
Dec 06, 2010	15.93	16.30	15.79	16.23	244,251	+0.27(+1.68%)
Dec 03, 2010	15.84	15.98	15.61	15.96	235,144	+0.06(+0.36%)
Dec 02, 2010	15.80	16.03	15.68	15.91	246,765	+0.16(+1.01%)
Dec 01, 2010	15.67	15.84	15.61	15.75	388,629	+0.36(+2.37%)
Nov 30, 2010	15.44	15.54	15.30	15.38	272,197	-0.17(-1.11%)
Nov 29, 2010	15.50	15.65	15.39	15.56	150,394	-0.03(-0.20%)
Nov 26, 2010	15.75	15.82	15.54	15.59	123,184	-0.24(-1.53%)
Nov 24, 2010	15.57	15.83	15.83	15.83	224,767	+0.42(+2.69%)
Nov 23, 2010	15.18	15.47	15.11	15.41	250,079	+0.11(+0.71%)
Nov 22, 2010	15.40	15.47	15.12	15.31	175,015	-0.17(-1.11%)
Nov 19, 2010	15.46	15.53	15.26	15.48	151,119	+0.01(+0.08%)
Nov 18, 2010	15.50	15.59	15.38	15.47	162,625	+0.16(+1.04%)
Nov 17, 2010	15.57	15.64	15.22	15.31	119,088	-0.26(-1.68%)
Nov 16, 2010	15.85	15.85	15.38	15.57	186,637	-0.35(-2.17%)
Nov 15, 2010	15.85	16.12	15.70	15.91	108,235	+0.18(+1.14%)
Nov 12, 2010	15.99	16.01	15.70	15.73	130,168	-0.34(-2.11%)
Nov 11, 2010	15.94	16.12	15.84	16.07	116,203	-0.03(-0.16%)
Nov 10, 2010	15.80	16.10	15.74	16.10	223,031	+0.34(+2.19%)
Nov 09, 2010	15.95	15.97	15.68	15.75	162,980	-0.16(-1.00%)
Nov 08, 2010	15.87	16.05	15.61	15.91	268,808	+0.02(+0.12%)
Nov 05, 2010	15.99	16.12	15.76	15.89	321,089	-0.07(-0.44%)
Nov 04, 2010	15.45	15.97	15.35	15.96	404,206	+0.68(+4.47%)
Nov 03, 2010	15.04	15.28	14.92	15.28	234,544	+0.27(+1.83%)
Nov 02, 2010	14.94	15.19	14.87	15.01	224,051	+0.18(+1.21%)
Nov 01, 2010	15.02	15.13	14.62	14.83	412,458	-0.10(-0.68%)
Oct 29, 2010	14.79	15.02	14.76	14.93	287,167	+0.12(+0.82%)
Oct 28, 2010	15.08	15.17	14.62	14.81	263,138	-0.14(-0.94%)
Oct 27, 2010	14.74	15.15	14.73	14.95	186,842	+0.11(+0.73%)
Oct 25, 2010	15.01	15.01	14.72	14.84	407,713	-0.10(-0.68%)
Oct 22, 2010	15.01	15.08	14.83	14.94	154,403	+0.01(+0.09%)
Oct 21, 2010	15.15	15.34	14.76	14.93	228,685	-0.13(-0.89%)
Oct 20, 2010	15.15	15.20	14.90	15.06	164,464	-0.03(-0.17%)
Oct 19, 2010	14.99	15.34	14.89	15.09	481,868	-0.15(-1.01%)
Oct 18, 2010	14.92	15.27	14.79	15.24	147,268	+0.38(+2.58%)
Oct 15, 2010	15.17	15.42	14.77	14.86	344,009	-0.26(-1.69%)
Oct 14, 2010	15.48	15.51	14.94	15.11	351,861	-0.37(-2.39%)
Oct 13, 2010	15.14	15.73	14.95	15.48	431,725	+0.45(+3.02%)
Oct 12, 2010	14.93	15.14	14.78	15.03	206,628	+0.11(+0.77%)
Oct 11, 2010	14.98	15.05	14.81	14.92	168,727	-0.03(-0.21%)
Oct 08, 2010	14.95	15.01	14.65	14.95	207,961	+0.15(+0.99%)
Oct 07, 2010	14.85	14.97	14.65	14.80	1,026	+0.01(+0.09%)
Oct 06, 2010	14.78	14.94	14.64	14.79	216,584	+0.03(+0.17%)
Oct 05, 2010	14.26	14.84	14.13	14.76	331,449	+0.61(+4.33%)
Oct 04, 2010	14.53	14.57	14.13	14.15	280,184	-0.38(-2.64%)
Oct 01, 2010	14.53	14.89	14.36	14.53	289,841	-0.17(-1.14%)
Sep 30, 2010	14.70	15.12	14.68	14.70	2,813	-0.09(-0.63%)
Sep 29, 2010	14.72	14.96	14.68	14.79	155,040	-0.02(-0.13%)
Sep 28, 2010	14.81	14.84	14.31	14.81	10,436	+0.22(+1.53%)
Sep 27, 2010	14.74	14.82	14.55	14.59	188,110	-0.11(-0.78%)
Sep 24, 2010	14.48	14.74	14.40	14.71	252,102	+0.39(+2.72%)
Sep 23, 2010	14.28	14.64	14.16	14.32	2,006	-0.07(-0.49%)
Sep 22, 2010	14.63	14.72	14.22	14.39	215,125	-0.26(-1.75%)
Sep 21, 2010	14.85	14.96	14.63	14.64	257,711	-0.20(-1.38%)
Sep 20, 2010	14.35	14.87	14.23	14.85	372,803	+0.58(+4.08%)
Sep 17, 2010	14.26	14.39	13.90	14.26	369,952	-0.09(-0.62%)
Sep 15, 2010	14.25	14.39	14.12	14.35	211,430	+0.08(+0.58%)
Sep 14, 2010	14.38	14.39	14.17	14.27	217,414	-0.13(-0.93%)
Sep 13, 2010	14.35	14.46	14.21	14.41	427,543	+0.20(+1.44%)
Sep 10, 2010	14.35	14.49	14.11	14.20	253,086	-0.11(-0.79%)
Sep 09, 2010	14.71	14.78	14.16	14.31	369,851	-0.21(-1.44%)
Sep 08, 2010	14.40	14.74	14.40	14.52	185,266	+0.18(+1.28%)
Sep 07, 2010	14.45	14.50	14.27	14.34	1,650	-0.20(-1.35%)
Sep 03, 2010	14.58	14.58	14.40	14.54	387,383	+0.12(+0.83%)
Sep 02, 2010	14.56	14.57	14.31	14.42	821	-0.06(-0.44%)
Sep 01, 2010	14.47	14.49	14.26	14.48	473,133	+0.21(+1.51%)
Aug 31, 2010	14.25	14.35	13.94	14.26	791	+0.20(+1.39%)
Aug 30, 2010	14.50	14.50	14.06	14.07	256,990	-0.51(-3.47%)
Aug 27, 2010	14.21	14.59	14.14	14.57	256,719	+0.28(+1.95%)
Aug 26, 2010	14.48	14.67	14.26	14.30	1,156	-0.15(-1.01%)
Aug 25, 2010	14.26	14.49	14.09	14.44	1,145	+0.11(+0.75%)
Aug 24, 2010	14.12	14.42	13.87	14.33	4,651	+0.03(+0.18%)
Aug 23, 2010	14.71	14.85	14.30	14.31	257,039	-0.34(-2.29%)
Aug 20, 2010	14.53	14.69	14.06	14.64	325,268	+0.00(+0.00%)
Aug 19, 2010	14.90	14.95	14.53	14.64	1,731	-0.30(-1.99%)
Aug 18, 2010	14.86	15.13	14.68	14.94	17,870	+0.02(+0.13%)
Aug 17, 2010	14.83	14.96	14.65	14.92	2,761	+0.23(+1.55%)
Aug 16, 2010	14.49	14.80	14.38	14.69	158,376	+0.16(+1.13%)
Aug 13, 2010	14.53	14.78	14.51	14.53	247,295	-0.30(-2.05%)
Aug 12, 2010	15.03	15.03	14.67	14.83	279,884	-0.21(-1.39%)
Aug 11, 2010	15.47	15.47	15.02	15.04	433,354	-0.70(-4.42%)
Aug 10, 2010	15.74	15.97	15.58	15.74	2,137	-0.24(-1.50%)
Aug 09, 2010	15.73	15.99	15.59	15.98	149,444	+0.32(+2.06%)
Aug 06, 2010	15.65	15.86	15.31	15.65	149,863	-0.23(-1.43%)
Aug 05, 2010	15.93	15.98	15.80	15.88	225,273	-0.13(-0.83%)
Aug 04, 2010	15.95	16.16	15.77	16.01	170,316	+0.11(+0.72%)
Aug 03, 2010	15.84	16.22	15.67	15.90	202,604	-0.06(-0.40%)
Aug 02, 2010	15.95	16.05	15.73	15.96	217,663	+0.32(+2.06%)
Jul 30, 2010	15.64	16.10	15.54	15.64	308,910	-0.29(-1.82%)
Jul 29, 2010	16.10	16.13	15.61	15.93	222,205	-0.01(-0.04%)
Jul 28, 2010	15.94	16.21	15.81	15.94	1,857	-0.20(-1.21%)
Jul 27, 2010	16.22	16.39	16.00	16.13	374,913	+0.05(+0.31%)
Jul 26, 2010	15.77	16.16	15.49	16.08	470,614	+0.44(+2.83%)
Jul 23, 2010	14.71	15.69	14.63	15.64	313,232	+0.68(+4.56%)
Jul 22, 2010	14.54	15.01	14.47	14.96	350,807	+0.56(+3.86%)
Jul 21, 2010	15.07	15.09	14.26	14.40	312,542	-0.54(-3.64%)
Jul 20, 2010	14.71	14.96	14.50	14.95	248,506	+0.08(+0.55%)
Jul 19, 2010	15.04	15.09	14.61	14.86	230,629	-0.16(-1.05%)
Jul 16, 2010	15.02	15.39	14.91	15.02	396,379	-0.53(-3.41%)
Jul 15, 2010	15.67	15.67	15.22	15.55	185,055	-0.13(-0.81%)
Jul 14, 2010	15.74	15.74	15.45	15.68	245,040	-0.16(-1.00%)
Jul 13, 2010	15.84	15.90	15.33	15.84	4,539	+0.66(+4.37%)
Jul 12, 2010	15.25	15.38	14.96	15.17	197,351	-0.08(-0.50%)
Jul 09, 2010	15.25	15.27	14.78	15.25	233,121	+0.34(+2.29%)
Jul 08, 2010	14.91	14.91	14.60	14.91	1,379	+0.25(+1.68%)
Jul 07, 2010	14.12	14.69	14.08	14.66	329,843	+0.63(+4.50%)
Jul 06, 2010	14.03	14.35	13.94	14.03	2,553	-0.06(-0.45%)
Jul 02, 2010	14.09	14.35	14.01	14.09	373,242	-0.03(-0.18%)
Jul 01, 2010	13.91	14.21	13.60	14.12	620,628	+0.20(+1.41%)
Jun 30, 2010	13.92	14.34	13.90	13.92	4,019	-0.16(-1.17%)
Jun 29, 2010	14.26	14.26	13.97	14.09	298,753	-0.57(-3.88%)
Jun 25, 2010	14.66	14.79	14.06	14.66	455,642	+0.59(+4.22%)
Jun 24, 2010	14.06	14.41	14.01	14.06	270	-0.21(-1.51%)
Jun 23, 2010	14.59	14.69	14.26	14.28	256,444	-0.35(-2.42%)
Jun 22, 2010	14.63	15.24	14.59	14.63	1,327	-0.21(-1.45%)
Jun 21, 2010	14.95	15.00	14.74	14.85	360,430	+0.05(+0.34%)
Jun 18, 2010	14.79	14.95	14.60	14.79	439,457	+0.03(+0.21%)
Jun 17, 2010	14.76	14.78	14.59	14.76	257	+0.12(+0.82%)
Jun 16, 2010	14.34	14.74	14.28	14.64	177,732	+0.13(+0.87%)
Jun 15, 2010	14.52	14.55	14.23	14.52	2,308	+0.16(+1.10%)
Jun 14, 2010	14.41	14.58	14.07	14.36	323,007	+0.06(+0.40%)
Jun 11, 2010	13.83	14.34	13.70	14.30	328,680	+0.42(+3.00%)
Jun 10, 2010	13.88	13.89	13.49	13.88	2,167	+0.46(+3.45%)
Jun 09, 2010	13.81	13.88	13.33	13.42	320,582	-0.29(-2.14%)
Jun 08, 2010	13.85	13.97	13.38	13.72	307,959	-0.08(-0.59%)
Jun 07, 2010	13.73	14.26	13.73	13.80	410,690	+0.24(+1.80%)
Jun 04, 2010	13.55	14.12	13.50	13.55	391,108	-0.88(-6.07%)
Jun 03, 2010	14.43	14.60	14.20	14.43	214,998	+0.03(+0.22%)
Jun 02, 2010	14.40	14.42	13.75	14.40	472,015	+0.61(+4.40%)