Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.45	18.63	18.23	18.49	194,719	+0.08(+0.45%)
May 30, 2012	18.57	18.65	18.39	18.41	165,188	-0.31(-1.67%)
May 29, 2012	18.78	18.78	18.49	18.72	111,278	+0.12(+0.64%)
May 25, 2012	18.79	18.81	18.54	18.60	173,093	-0.23(-1.22%)
May 24, 2012	18.68	18.84	18.49	18.83	173,058	+0.22(+1.16%)
May 23, 2012	18.40	18.67	18.27	18.62	153,738	+0.08(+0.41%)
May 22, 2012	18.49	18.76	18.43	18.54	253,129	+0.05(+0.26%)
May 21, 2012	18.44	18.65	18.28	18.49	212,376	+0.15(+0.80%)
May 18, 2012	18.33	18.62	18.30	18.35	335,077	+0.01(+0.08%)
May 17, 2012	18.57	18.61	18.29	18.33	429,539	-0.22(-1.20%)
May 16, 2012	18.83	18.95	18.51	18.56	288,268	-0.19(-1.00%)
May 15, 2012	18.81	18.99	18.66	18.74	268,242	-0.01(-0.07%)
May 14, 2012	18.84	18.96	18.71	18.76	249,079	-0.27(-1.42%)
May 11, 2012	19.23	19.38	18.95	19.03	467,824	-0.40(-2.04%)
May 10, 2012	19.38	19.50	19.28	19.42	355,840	+0.22(+1.16%)
May 09, 2012	19.44	19.49	19.12	19.20	396,389	-0.48(-2.44%)
May 08, 2012	19.19	19.71	19.16	19.68	642,098	+0.35(+1.83%)
May 07, 2012	19.04	19.49	19.04	19.33	284,060	+0.20(+1.05%)
May 04, 2012	19.24	19.26	18.98	19.13	260,296	-0.22(-1.11%)
May 03, 2012	19.50	19.53	19.20	19.34	216,927	-0.12(-0.61%)
May 02, 2012	19.34	19.56	19.13	19.46	290,642	+0.03(+0.14%)
May 01, 2012	19.51	19.81	19.41	19.43	467,709	-0.11(-0.57%)
Apr 30, 2012	19.89	19.89	19.52	19.54	256,656	-0.39(-1.95%)
Apr 27, 2012	19.74	20.00	19.53	19.93	293,668	+0.27(+1.38%)
Apr 26, 2012	19.45	19.74	19.34	19.66	385,911	+0.13(+0.68%)
Apr 25, 2012	19.98	20.11	19.34	19.53	468,939	-0.38(-1.89%)
Apr 24, 2012	19.62	19.99	19.62	19.90	262,583	+0.29(+1.49%)
Apr 23, 2012	19.63	19.68	19.44	19.61	230,920	-0.25(-1.26%)
Apr 20, 2012	19.88	20.04	19.74	19.86	240,056	+0.21(+1.06%)
Apr 19, 2012	19.73	19.88	19.45	19.65	289,621	+0.01(+0.04%)
Apr 18, 2012	19.81	19.81	19.55	19.65	201,648	-0.20(-1.02%)
Apr 17, 2012	19.59	20.03	19.59	19.85	264,429	+0.39(+2.00%)
Apr 16, 2012	19.37	19.60	19.20	19.46	160,563	+0.22(+1.12%)
Apr 13, 2012	19.63	19.64	19.21	19.24	310,974	-0.47(-2.36%)
Apr 12, 2012	19.49	19.86	19.49	19.71	486,532	+0.24(+1.21%)
Apr 11, 2012	19.46	19.49	19.28	19.47	377,739	+0.25(+1.30%)
Apr 10, 2012	19.54	19.59	19.20	19.22	405,391	-0.28(-1.43%)
Apr 09, 2012	19.47	19.63	19.42	19.50	289,362	-0.33(-1.68%)
Apr 05, 2012	19.81	19.95	19.75	19.83	191,580	-0.13(-0.63%)
Apr 04, 2012	20.00	20.16	19.81	19.96	234,752	-0.32(-1.58%)
Apr 03, 2012	20.40	20.48	20.06	20.28	305,338	-0.14(-0.68%)
Apr 02, 2012	20.00	20.46	19.86	20.42	391,213	+0.42(+2.08%)
Mar 30, 2012	20.31	20.31	19.88	20.00	302,192	-0.14(-0.69%)
Mar 29, 2012	20.06	20.20	19.78	20.14	247,411	-0.10(-0.52%)
Mar 28, 2012	20.15	20.36	20.05	20.24	264,253	+0.07(+0.34%)
Mar 27, 2012	20.19	20.30	20.09	20.18	366,689	+0.01(+0.03%)
Mar 26, 2012	20.00	20.26	19.93	20.17	383,059	+0.35(+1.79%)
Mar 23, 2012	19.86	19.88	19.57	19.81	362,569	-0.10(-0.52%)
Mar 22, 2012	19.81	20.04	19.69	19.92	685,718	-0.08(-0.42%)
Mar 21, 2012	20.06	20.09	19.95	20.00	404,239	+0.00(+0.00%)
Mar 20, 2012	19.98	20.13	19.91	20.00	403,930	-0.08(-0.38%)
Mar 19, 2012	19.68	20.15	19.38	20.08	530,291	+0.38(+1.94%)
Mar 16, 2012	19.73	19.95	19.57	19.70	592,753	-0.01(-0.04%)
Mar 15, 2012	19.31	19.74	19.23	19.70	333,738	+0.44(+2.31%)
Mar 14, 2012	19.33	19.52	19.10	19.26	265,039	-0.04(-0.22%)
Mar 13, 2012	18.80	19.32	18.80	19.30	297,765	+0.57(+3.04%)
Mar 12, 2012	18.79	18.82	18.50	18.73	296,937	-0.04(-0.22%)
Mar 09, 2012	18.59	18.89	18.55	18.77	253,234	+0.20(+1.07%)
Mar 08, 2012	18.51	18.61	18.34	18.57	183,471	+0.19(+1.01%)
Mar 07, 2012	18.25	18.46	18.12	18.39	231,097	+0.24(+1.33%)
Mar 06, 2012	18.21	18.34	18.05	18.14	286,341	-0.25(-1.38%)
Mar 05, 2012	18.23	18.51	18.17	18.40	296,885	+0.12(+0.68%)
Mar 02, 2012	18.89	18.96	18.17	18.28	512,318	-0.61(-3.24%)
Mar 01, 2012	18.85	19.20	18.80	18.89	266,126	+0.08(+0.44%)
Feb 29, 2012	19.03	19.28	18.78	18.81	500,502	-0.21(-1.09%)
Feb 28, 2012	19.12	19.22	18.96	19.01	228,508	-0.08(-0.43%)
Feb 27, 2012	18.94	19.18	18.78	19.09	383,208	+0.02(+0.11%)
Feb 24, 2012	19.45	19.45	19.04	19.07	166,325	-0.29(-1.49%)
Feb 23, 2012	19.02	19.39	18.94	19.36	189,472	+0.40(+2.11%)
Feb 22, 2012	19.45	19.45	18.94	18.96	230,133	-0.53(-2.72%)
Feb 21, 2012	19.47	19.54	19.18	19.49	391,344	+0.06(+0.32%)
Feb 17, 2012	19.62	19.63	19.37	19.43	227,147	-0.16(-0.81%)
Feb 16, 2012	19.07	19.62	19.01	19.59	225,001	+0.47(+2.48%)
Feb 15, 2012	19.31	19.36	19.00	19.12	264,827	-0.14(-0.71%)
Feb 14, 2012	19.33	19.33	18.93	19.25	222,849	-0.12(-0.64%)
Feb 13, 2012	19.27	19.40	19.21	19.38	151,989	+0.28(+1.48%)
Feb 10, 2012	19.26	19.30	19.06	19.09	187,838	-0.39(-1.98%)
Feb 09, 2012	19.64	19.69	19.38	19.48	191,423	-0.08(-0.39%)
Feb 08, 2012	19.62	19.78	19.34	19.56	215,620	-0.01(-0.04%)
Feb 07, 2012	19.60	19.80	19.53	19.56	192,678	-0.06(-0.32%)
Feb 06, 2012	19.79	19.88	19.55	19.62	359,839	-0.20(-1.01%)
Feb 03, 2012	19.87	19.93	19.67	19.82	332,948	+0.25(+1.30%)
Feb 02, 2012	19.61	19.69	19.48	19.57	312,017	+0.08(+0.39%)
Feb 01, 2012	19.02	19.51	18.97	19.49	667,474	+0.66(+3.51%)
Jan 31, 2012	18.96	19.01	18.71	18.83	397,044	+0.03(+0.15%)
Jan 30, 2012	18.96	18.96	18.72	18.81	375,166	-0.10(-0.51%)
Jan 27, 2012	18.71	18.96	18.63	18.90	393,474	+0.16(+0.84%)
Jan 26, 2012	19.17	19.26	18.54	18.74	697,832	-0.33(-1.73%)
Jan 25, 2012	19.34	19.38	18.95	19.07	730,872	-0.30(-1.56%)
Jan 24, 2012	19.26	19.58	18.90	19.38	2,265,800	-0.14(-0.74%)
Jan 23, 2012	19.40	19.65	19.17	19.52	576,718	+0.01(+0.04%)
Jan 20, 2012	19.79	19.79	19.50	19.51	376,675	-0.24(-1.22%)
Jan 19, 2012	19.87	19.87	19.51	19.76	193,980	+0.02(+0.10%)
Jan 18, 2012	19.54	19.73	19.38	19.73	189,179	+0.18(+0.92%)
Jan 17, 2012	19.55	19.82	19.45	19.56	265,353	+0.12(+0.60%)
Jan 13, 2012	19.29	19.49	19.25	19.44	144,547	-0.10(-0.49%)
Jan 12, 2012	19.45	19.64	19.26	19.54	255,921	+0.11(+0.57%)
Jan 11, 2012	19.56	19.58	19.28	19.43	370,309	-0.14(-0.74%)
Jan 10, 2012	19.81	19.86	19.55	19.57	505,469	+0.00(+0.00%)
Jan 09, 2012	19.56	19.68	19.38	19.57	358,426	+0.01(+0.07%)
Jan 06, 2012	19.79	19.79	19.40	19.56	332,571	-0.22(-1.11%)
Jan 05, 2012	19.37	19.90	19.24	19.78	349,777	+0.30(+1.52%)
Jan 04, 2012	19.31	19.62	19.16	19.48	332,151	+0.34(+1.80%)
Dec 30, 2011	19.22	19.43	19.13	19.14	280,469	-0.29(-1.49%)
Dec 29, 2011	18.89	19.45	18.83	19.43	313,245	+0.61(+3.22%)
Dec 28, 2011	18.93	18.94	18.68	18.82	304,990	-0.17(-0.87%)
Dec 27, 2011	18.82	19.09	18.76	18.98	185,159	+0.12(+0.66%)
Dec 23, 2011	19.00	19.07	18.73	18.86	201,668	+0.13(+0.70%)
Dec 21, 2011	18.44	18.79	18.31	18.73	316,938	+0.23(+1.23%)
Dec 20, 2011	18.39	18.69	18.39	18.50	408,055	+0.43(+2.36%)
Dec 19, 2011	18.49	18.63	17.96	18.08	353,807	-0.31(-1.68%)
Dec 16, 2011	18.23	18.70	18.13	18.39	605,547	+0.27(+1.48%)
Dec 15, 2011	18.12	18.23	17.93	18.12	514,323	+0.23(+1.31%)
Dec 14, 2011	17.88	18.27	17.81	17.88	269,480	-0.12(-0.65%)
Dec 13, 2011	18.41	18.67	17.90	18.00	272,756	-0.23(-1.28%)
Dec 12, 2011	18.14	18.26	17.95	18.23	213,318	-0.16(-0.89%)
Dec 09, 2011	17.84	18.51	17.84	18.40	228,978	+0.68(+3.85%)
Dec 08, 2011	18.22	18.32	17.66	17.72	395,414	-0.74(-3.99%)
Dec 07, 2011	18.07	18.53	17.83	18.45	290,140	+0.21(+1.16%)
Dec 06, 2011	18.44	18.54	18.23	18.24	339,070	-0.25(-1.33%)
Dec 05, 2011	18.32	18.54	18.23	18.49	318,897	+0.42(+2.30%)
Dec 02, 2011	17.96	18.34	17.90	18.07	328,459	+0.35(+2.00%)
Dec 01, 2011	17.94	18.01	17.59	17.72	251,773	-0.29(-1.63%)
Nov 30, 2011	17.25	18.02	17.25	18.01	515,494	+1.36(+8.19%)
Nov 29, 2011	16.83	16.88	16.57	16.65	129,855	-0.16(-0.93%)
Nov 28, 2011	16.80	16.93	16.58	16.80	265,207	+0.52(+3.22%)
Nov 25, 2011	16.38	16.73	16.28	16.28	106,840	-0.12(-0.75%)
Nov 23, 2011	16.76	16.89	16.39	16.40	284,489	-0.52(-3.10%)
Nov 22, 2011	16.97	17.25	16.80	16.93	164,205	-0.07(-0.40%)
Nov 21, 2011	17.21	17.27	16.94	16.99	209,449	-0.52(-2.96%)
Nov 18, 2011	17.08	17.52	17.00	17.51	317,952	+0.45(+2.64%)
Nov 17, 2011	17.27	17.57	16.95	17.06	273,437	-0.20(-1.14%)
Nov 16, 2011	17.32	17.76	17.23	17.26	207,268	-0.27(-1.56%)
Nov 15, 2011	17.16	17.61	17.12	17.53	211,833	+0.27(+1.58%)
Nov 14, 2011	17.50	17.56	17.13	17.26	201,265	-0.34(-1.94%)
Nov 11, 2011	17.57	17.79	17.46	17.60	241,991	+0.23(+1.33%)
Nov 10, 2011	17.38	17.50	17.16	17.37	248,823	+0.33(+1.92%)
Nov 09, 2011	17.61	17.73	17.01	17.04	425,736	-1.05(-5.80%)
Nov 08, 2011	18.03	18.13	17.61	18.09	225,852	+0.18(+0.99%)
Nov 07, 2011	17.65	17.99	17.49	17.91	254,713	+0.18(+1.04%)
Nov 04, 2011	17.58	17.78	17.38	17.73	313,249	-0.09(-0.50%)
Nov 03, 2011	17.68	17.88	17.16	17.82	297,245	+0.39(+2.23%)
Nov 02, 2011	17.19	17.50	17.01	17.43	387,263	+0.62(+3.69%)
Nov 01, 2011	16.72	17.35	16.55	16.81	496,722	-0.61(-3.52%)
Oct 31, 2011	17.49	17.81	17.33	17.42	345,390	-0.35(-1.99%)
Oct 28, 2011	18.06	18.16	17.70	17.78	494,319	-0.35(-1.92%)
Oct 27, 2011	17.89	18.22	17.53	18.13	654,908	+0.88(+5.10%)
Oct 26, 2011	18.00	18.00	17.09	17.25	462,102	-0.03(-0.20%)
Oct 25, 2011	17.72	17.72	17.20	17.28	436,931	-0.55(-3.10%)
Oct 24, 2011	17.46	17.89	17.38	17.83	324,738	+0.40(+2.27%)
Oct 21, 2011	17.63	17.63	16.99	17.44	912,452	+0.11(+0.63%)
Oct 20, 2011	16.95	17.35	16.64	17.33	372,100	+0.45(+2.67%)
Oct 19, 2011	16.71	17.02	16.56	16.88	586,099	+0.14(+0.81%)
Oct 18, 2011	16.26	16.88	16.01	16.74	489,627	+0.72(+4.51%)
Oct 17, 2011	16.67	16.67	16.00	16.02	441,845	-0.72(-4.32%)
Oct 14, 2011	16.79	16.91	16.40	16.74	212,804	+0.12(+0.70%)
Oct 13, 2011	16.73	16.95	16.31	16.63	251,442	-0.33(-1.93%)
Oct 12, 2011	16.71	17.14	16.65	16.95	369,293	+0.32(+1.93%)
Oct 11, 2011	16.27	16.72	16.07	16.63	292,244	+0.19(+1.16%)
Oct 10, 2011	16.10	16.48	15.96	16.44	400,636	+0.72(+4.55%)
Oct 07, 2011	16.48	16.48	15.68	15.73	394,918	-0.67(-4.12%)
Oct 06, 2011	16.23	16.46	16.07	16.40	469,091	+0.25(+1.52%)
Oct 05, 2011	16.18	16.28	15.77	16.16	287,162	-0.03(-0.17%)
Oct 04, 2011	14.90	16.21	14.90	16.18	478,615	+1.16(+7.71%)
Oct 03, 2011	15.37	15.77	15.02	15.02	583,442	-0.44(-2.86%)
Sep 30, 2011	15.60	15.98	15.44	15.47	312,709	-0.37(-2.37%)
Sep 29, 2011	15.75	15.94	15.34	15.84	312,772	+0.49(+3.20%)
Sep 28, 2011	15.98	16.04	15.34	15.35	323,756	-0.60(-3.76%)
Sep 27, 2011	16.13	16.32	15.76	15.95	514,298	+0.06(+0.39%)
Sep 26, 2011	15.51	15.94	15.32	15.89	351,071	+0.59(+3.83%)
Sep 23, 2011	15.27	15.51	15.13	15.30	350,978	+0.04(+0.27%)
Sep 22, 2011	15.34	15.54	14.77	15.26	825,742	+0.22(+1.50%)
Sep 21, 2011	15.86	15.98	15.00	15.04	606,832	-0.87(-5.44%)
Sep 20, 2011	16.03	16.34	15.90	15.90	482,533	-0.10(-0.60%)
Sep 19, 2011	16.06	16.21	15.86	16.00	332,828	-0.35(-2.17%)
Sep 16, 2011	16.40	16.43	15.90	16.35	1,527,281	+0.07(+0.42%)
Sep 15, 2011	16.05	16.32	15.83	16.28	354,405	+0.37(+2.31%)
Sep 14, 2011	15.73	16.11	15.42	15.92	382,332	+0.33(+2.10%)
Sep 13, 2011	15.28	15.83	15.26	15.59	461,670	+0.40(+2.65%)
Sep 12, 2011	15.12	15.42	14.86	15.19	883,608	-0.10(-0.66%)
Sep 09, 2011	15.66	15.82	15.13	15.29	647,981	-0.51(-3.24%)
Sep 08, 2011	16.41	16.53	15.78	15.80	378,575	-0.75(-4.52%)
Sep 07, 2011	16.12	16.72	16.02	16.55	652,289	+0.73(+4.64%)
Sep 06, 2011	15.37	15.87	15.34	15.81	386,800	-0.01(-0.04%)
Sep 02, 2011	15.91	16.28	15.79	15.82	503,761	-0.48(-2.94%)
Sep 01, 2011	16.84	16.84	16.22	16.30	547,797	-0.57(-3.36%)
Aug 31, 2011	16.61	17.03	16.37	16.86	578,468	+0.34(+2.08%)
Aug 30, 2011	16.74	16.77	16.37	16.52	356,161	-0.35(-2.08%)
Aug 29, 2011	16.39	16.90	16.31	16.87	362,119	+0.71(+4.42%)
Aug 26, 2011	15.78	16.20	15.51	16.16	311,374	+0.21(+1.31%)
Aug 25, 2011	16.42	16.84	15.56	15.95	522,137	-0.15(-0.92%)
Aug 24, 2011	15.69	16.18	15.67	16.10	207,956	+0.35(+2.22%)
Aug 23, 2011	15.13	15.75	14.99	15.75	322,382	+0.75(+5.03%)
Aug 22, 2011	15.10	15.25	14.84	14.99	540,170	+0.30(+2.02%)
Aug 19, 2011	14.72	15.25	14.65	14.70	593,684	-0.18(-1.18%)
Aug 18, 2011	15.15	15.28	14.77	14.87	817,900	-0.72(-4.62%)
Aug 17, 2011	15.58	15.84	15.48	15.59	210,144	+0.05(+0.35%)
Aug 16, 2011	15.67	15.73	15.36	15.54	334,929	-0.30(-1.91%)
Aug 15, 2011	15.61	15.94	15.61	15.84	260,530	+0.44(+2.89%)
Aug 12, 2011	16.18	16.28	15.29	15.40	377,174	-0.57(-3.55%)
Aug 11, 2011	15.38	16.18	15.21	15.96	368,140	+0.72(+4.73%)
Aug 10, 2011	16.12	16.12	15.20	15.24	699,433	-1.13(-6.91%)
Aug 09, 2011	16.10	16.41	14.87	16.37	745,663	+1.35(+8.97%)
Aug 08, 2011	16.10	16.69	14.99	15.03	607,593	-1.42(-8.64%)
Aug 05, 2011	16.82	17.11	16.37	16.45	431,775	-0.23(-1.37%)
Aug 04, 2011	17.16	17.26	16.67	16.68	565,439	-0.68(-3.92%)
Aug 03, 2011	16.79	17.41	16.69	17.36	514,390	+0.59(+3.54%)
Aug 02, 2011	17.05	17.20	16.74	16.76	353,687	-0.37(-2.16%)
Aug 01, 2011	17.11	17.25	16.93	17.13	393,364	+0.18(+1.07%)
Jul 29, 2011	16.41	17.07	16.35	16.95	370,131	+0.40(+2.44%)
Jul 28, 2011	16.69	16.76	16.43	16.55	382,193	-0.13(-0.81%)
Jul 27, 2011	16.51	16.96	16.20	16.68	449,929	+0.14(+0.86%)
Jul 26, 2011	16.67	16.76	16.53	16.54	126,021	-0.15(-0.89%)
Jul 25, 2011	16.61	16.79	16.51	16.69	192,717	-0.10(-0.60%)
Jul 22, 2011	16.80	16.80	16.72	16.79	174,128	-0.20(-1.19%)
Jul 21, 2011	16.89	17.04	16.78	16.99	233,004	+0.22(+1.33%)
Jul 20, 2011	16.80	16.92	16.63	16.77	167,041	-0.01(-0.04%)
Jul 19, 2011	16.50	16.78	16.35	16.78	163,509	+0.40(+2.47%)
Jul 18, 2011	16.57	16.66	16.25	16.37	211,607	-0.27(-1.62%)
Jul 15, 2011	16.74	16.80	16.58	16.64	275,635	-0.03(-0.20%)
Jul 14, 2011	17.05	17.05	16.66	16.68	264,823	-0.29(-1.71%)
Jul 13, 2011	16.91	17.10	16.82	16.97	183,806	+0.18(+1.08%)
Jul 12, 2011	16.66	16.96	16.66	16.78	211,438	+0.09(+0.52%)
Jul 11, 2011	16.65	16.86	16.58	16.70	283,535	-0.13(-0.76%)
Jul 08, 2011	16.90	16.97	16.74	16.82	207,926	-0.32(-1.89%)
Jul 07, 2011	17.09	17.29	17.00	17.15	249,466	+0.16(+0.95%)
Jul 06, 2011	16.93	16.99	16.85	16.99	229,096	+0.04(+0.24%)
Jul 05, 2011	16.94	17.03	16.75	16.95	297,500	+0.01(+0.04%)
Jul 01, 2011	16.72	16.99	16.68	16.94	240,612	+0.24(+1.41%)
Jun 30, 2011	16.72	16.77	16.59	16.70	206,340	+0.04(+0.24%)
Jun 29, 2011	16.75	16.75	16.51	16.66	250,894	+0.02(+0.12%)
Jun 28, 2011	16.55	16.64	16.39	16.64	255,012	+0.12(+0.73%)
Jun 27, 2011	16.33	16.75	16.33	16.52	241,913	+0.18(+1.07%)
Jun 24, 2011	16.23	16.47	16.20	16.35	467,706	+0.15(+0.91%)
Jun 23, 2011	16.29	16.31	15.99	16.20	230,385	-0.26(-1.60%)
Jun 22, 2011	16.55	16.68	16.43	16.46	154,856	-0.15(-0.93%)
Jun 21, 2011	16.68	16.68	16.44	16.62	231,671	+0.05(+0.33%)
Jun 20, 2011	16.62	16.63	16.52	16.56	247,774	+0.18(+1.07%)
Jun 17, 2011	16.33	16.55	16.24	16.39	753,996	+0.16(+1.00%)
Jun 16, 2011	15.94	16.33	15.93	16.22	273,054	+0.27(+1.69%)
Jun 15, 2011	16.02	16.10	15.85	15.96	374,274	-0.14(-0.88%)
Jun 14, 2011	15.85	16.32	15.83	16.10	497,839	+0.33(+2.09%)
Jun 13, 2011	15.51	15.87	15.41	15.77	479,802	+0.32(+2.09%)
Jun 10, 2011	15.57	15.61	15.19	15.44	403,561	-0.21(-1.32%)
Jun 09, 2011	15.75	15.79	15.62	15.65	284,694	-0.08(-0.51%)
Jun 08, 2011	15.57	15.84	15.57	15.73	309,860	+0.09(+0.55%)
Jun 07, 2011	15.78	15.87	15.64	15.64	146,450	-0.01(-0.08%)
Jun 06, 2011	15.57	15.77	15.40	15.66	248,725	+0.04(+0.26%)