Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.65	26.92	26.41	26.50	201,597	-0.07(-0.25%)
May 29, 2014	26.83	26.86	26.49	26.56	185,251	-0.13(-0.50%)
May 28, 2014	27.21	27.21	26.50	26.70	306,309	-0.66(-2.43%)
May 27, 2014	27.08	27.44	26.80	27.36	115,672	+0.48(+1.78%)
May 23, 2014	26.76	26.88	26.88	26.88	125,308	+0.11(+0.42%)
May 22, 2014	26.69	26.84	26.64	26.77	30,643	+0.17(+0.65%)
May 21, 2014	26.68	26.84	26.38	26.60	112,907	+0.10(+0.39%)
May 20, 2014	26.78	26.78	26.22	26.50	209,094	-0.34(-1.28%)
May 19, 2014	26.23	26.85	26.23	26.84	102,384	+0.46(+1.75%)
May 16, 2014	26.42	26.57	26.03	26.38	155,925	-0.12(-0.45%)
May 15, 2014	26.43	26.64	25.96	26.50	209,802	-0.13(-0.50%)
May 14, 2014	27.35	27.35	26.56	26.63	197,627	-0.81(-2.94%)
May 13, 2014	27.94	27.99	27.42	27.44	128,881	-0.57(-2.05%)
May 12, 2014	27.59	28.06	27.41	28.01	147,028	+0.61(+2.23%)
May 09, 2014	26.74	27.44	26.62	27.40	142,879	+0.52(+1.94%)
May 08, 2014	27.15	27.41	26.79	26.88	128,854	-0.27(-0.99%)
May 07, 2014	26.94	27.15	26.48	27.15	104,485	+0.32(+1.20%)
May 06, 2014	27.35	27.47	26.81	26.82	181,300	-0.55(-2.02%)
May 05, 2014	27.50	27.50	27.14	27.38	156,273	-0.28(-1.00%)
May 02, 2014	27.60	28.25	27.53	27.65	141,521	+0.07(+0.24%)
May 01, 2014	27.63	27.94	27.29	27.59	201,984	-0.16(-0.59%)
Apr 30, 2014	27.65	27.87	27.29	27.75	165,389	+0.10(+0.38%)
Apr 29, 2014	28.04	28.17	27.62	27.65	156,491	-0.20(-0.72%)
Apr 28, 2014	28.18	28.46	27.70	27.85	170,555	-0.29(-1.03%)
Apr 25, 2014	28.53	28.53	28.03	28.14	169,190	-0.43(-1.49%)
Apr 24, 2014	29.10	29.10	28.48	28.56	195,944	-0.31(-1.09%)
Apr 23, 2014	28.83	29.09	28.62	28.88	208,888	+0.06(+0.21%)
Apr 22, 2014	28.68	29.05	28.53	28.82	127,444	+0.22(+0.76%)
Apr 21, 2014	28.68	28.84	28.36	28.60	94,392	-0.15(-0.52%)
Apr 17, 2014	28.22	28.75	28.75	28.75	138,174	+0.40(+1.39%)
Apr 16, 2014	28.56	28.59	28.21	28.35	76,278	+0.07(+0.24%)
Apr 15, 2014	28.17	28.33	27.73	28.29	166,217	+0.13(+0.45%)
Apr 14, 2014	28.17	28.52	27.80	28.16	144,711	+0.28(+0.99%)
Apr 11, 2014	27.98	28.32	27.61	27.88	143,959	-0.25(-0.88%)
Apr 10, 2014	28.94	28.94	27.99	28.13	215,520	-0.75(-2.61%)
Apr 09, 2014	29.14	29.14	28.72	28.88	158,772	-0.09(-0.31%)
Apr 08, 2014	28.84	29.23	28.77	28.97	181,120	+0.12(+0.41%)
Apr 07, 2014	28.88	28.92	28.30	28.85	169,297	-0.08(-0.28%)
Apr 04, 2014	29.80	29.85	28.86	28.94	224,508	-0.78(-2.64%)
Apr 03, 2014	29.66	29.81	29.45	29.72	133,085	+0.04(+0.13%)
Apr 02, 2014	29.83	29.83	29.47	29.68	171,445	-0.10(-0.33%)
Apr 01, 2014	29.12	29.81	28.73	29.78	270,246	+0.66(+2.28%)
Mar 31, 2014	28.77	29.17	28.53	29.12	193,274	+0.60(+2.12%)
Mar 28, 2014	28.38	28.88	28.15	28.51	118,702	+0.10(+0.34%)
Mar 27, 2014	28.94	29.06	28.32	28.41	219,104	-0.46(-1.58%)
Mar 26, 2014	29.44	29.44	28.85	28.87	151,344	-0.40(-1.35%)
Mar 25, 2014	29.48	29.58	29.20	29.26	212,404	-0.13(-0.43%)
Mar 24, 2014	29.42	29.76	29.15	29.39	190,406	-0.03(-0.10%)
Mar 21, 2014	29.28	30.32	29.11	29.42	1,054,696	+0.17(+0.59%)
Mar 20, 2014	28.44	29.35	28.44	29.25	274,899	+0.84(+2.94%)
Mar 19, 2014	28.28	28.73	28.15	28.41	234,951	-0.02(-0.08%)
Mar 18, 2014	28.44	28.44	28.12	28.44	340,821	-0.04(-0.16%)
Mar 17, 2014	28.17	28.50	28.17	28.48	177,287	+0.48(+1.73%)
Mar 14, 2014	27.73	28.18	27.71	28.00	112,781	+0.19(+0.70%)
Mar 13, 2014	28.02	28.08	27.65	27.80	118,529	-0.13(-0.45%)
Mar 12, 2014	27.79	27.98	27.50	27.93	137,856	-0.01(-0.03%)
Mar 11, 2014	28.15	28.20	27.70	27.94	121,558	-0.26(-0.92%)
Mar 10, 2014	28.05	28.20	27.75	28.20	169,013	+0.15(+0.53%)
Mar 07, 2014	28.08	28.35	27.91	28.05	129,252	+0.21(+0.77%)
Mar 06, 2014	27.74	27.90	27.69	27.83	110,057	+0.27(+0.97%)
Mar 05, 2014	27.70	27.70	27.43	27.57	152,412	-0.13(-0.48%)
Mar 04, 2014	27.11	27.91	27.11	27.70	685,661	+0.87(+3.23%)
Mar 03, 2014	26.78	26.90	26.53	26.83	138,851	-0.15(-0.55%)
Feb 28, 2014	26.66	27.25	26.44	26.98	272,961	+0.36(+1.34%)
Feb 27, 2014	26.50	26.64	26.14	26.63	179,302	+0.12(+0.45%)
Feb 26, 2014	26.12	26.59	26.07	26.51	317,177	+0.79(+3.08%)
Feb 25, 2014	25.94	26.03	25.63	25.71	95,792	-0.23(-0.88%)
Feb 24, 2014	25.89	26.16	25.57	25.94	154,991	+0.38(+1.48%)
Feb 21, 2014	25.57	25.83	25.43	25.57	246,876	+0.13(+0.49%)
Feb 20, 2014	24.99	25.45	24.82	25.44	315,238	+0.45(+1.81%)
Feb 19, 2014	25.69	25.86	24.99	24.99	295,587	-0.78(-3.05%)
Feb 18, 2014	25.62	25.82	25.46	25.77	136,854	+0.24(+0.93%)
Feb 14, 2014	25.57	25.54	25.54	25.54	115,578	-0.01(-0.03%)
Feb 13, 2014	25.31	25.58	25.17	25.54	141,787	+0.06(+0.23%)
Feb 12, 2014	25.71	26.09	25.43	25.48	142,106	-0.18(-0.69%)
Feb 11, 2014	25.60	25.90	25.29	25.66	137,315	+0.10(+0.41%)
Feb 10, 2014	25.46	25.60	25.08	25.56	216,873	+0.11(+0.44%)
Feb 07, 2014	25.53	25.70	25.14	25.45	172,686	-0.02(-0.09%)
Feb 06, 2014	25.46	25.57	25.26	25.47	133,028	+0.11(+0.44%)
Feb 05, 2014	25.45	25.66	25.22	25.36	226,816	-0.21(-0.84%)
Feb 04, 2014	25.41	25.84	25.04	25.57	144,195	+0.22(+0.88%)
Feb 03, 2014	26.29	26.54	25.26	25.35	289,866	-1.01(-3.85%)
Jan 31, 2014	26.53	26.92	26.16	26.37	274,372	-0.62(-2.31%)
Jan 30, 2014	27.02	27.20	26.56	26.99	195,886	+0.23(+0.86%)
Jan 29, 2014	27.08	27.33	26.68	26.76	220,150	-0.59(-2.17%)
Jan 28, 2014	27.52	27.59	27.11	27.35	340,186	-0.09(-0.32%)
Jan 27, 2014	27.78	27.92	27.43	27.44	259,205	-0.28(-1.02%)
Jan 24, 2014	27.83	28.03	27.56	27.72	308,954	-0.41(-1.45%)
Jan 23, 2014	28.57	28.63	28.04	28.13	283,497	-0.59(-2.04%)
Jan 22, 2014	28.99	29.22	28.40	28.71	280,732	-0.27(-0.95%)
Jan 21, 2014	28.75	29.29	28.75	28.99	192,538	+0.33(+1.14%)
Jan 17, 2014	28.57	28.66	28.66	28.66	175,798	+0.19(+0.65%)
Jan 16, 2014	28.65	28.73	28.25	28.48	254,786	-0.24(-0.85%)
Jan 15, 2014	28.67	28.98	28.58	28.72	180,879	+0.05(+0.18%)
Jan 14, 2014	28.71	28.98	28.34	28.67	156,298	+0.01(+0.05%)
Jan 13, 2014	28.86	28.91	28.44	28.65	168,468	-0.32(-1.10%)
Jan 10, 2014	29.11	29.11	28.72	28.97	104,956	-0.13(-0.43%)
Jan 09, 2014	29.08	29.23	28.84	29.10	184,200	+0.18(+0.61%)
Jan 08, 2014	28.90	29.00	28.77	28.92	135,448	+0.04(+0.15%)
Jan 07, 2014	28.63	29.08	28.59	28.88	155,272	+0.35(+1.22%)
Jan 06, 2014	28.94	29.05	28.43	28.53	245,003	-0.33(-1.13%)
Jan 03, 2014	28.97	29.21	28.81	28.85	163,052	-0.07(-0.26%)
Jan 02, 2014	29.36	29.36	28.66	28.93	302,524	-0.46(-1.56%)
Dec 31, 2013	29.51	29.39	29.39	29.39	162,971	-0.01(-0.03%)
Dec 30, 2013	29.65	29.68	29.40	29.40	163,441	-0.31(-1.05%)
Dec 27, 2013	29.97	29.97	29.57	29.71	125,150	-0.12(-0.40%)
Dec 26, 2013	29.61	29.92	29.23	29.82	203,445	+0.24(+0.83%)
Dec 24, 2013	29.57	29.74	29.43	29.58	80,333	-0.04(-0.15%)
Dec 23, 2013	29.09	29.63	29.02	29.62	231,015	+0.73(+2.51%)
Dec 20, 2013	28.59	29.08	28.59	28.90	422,926	+0.37(+1.30%)
Dec 19, 2013	28.70	28.80	28.41	28.53	132,141	-0.28(-0.98%)
Dec 18, 2013	28.48	28.82	28.16	28.81	194,392	+0.44(+1.54%)
Dec 17, 2013	28.54	28.54	28.14	28.37	125,748	-0.14(-0.49%)
Dec 16, 2013	28.00	28.51	27.65	28.51	147,057	+0.61(+2.18%)
Dec 13, 2013	27.88	28.07	27.65	27.91	141,592	+0.13(+0.48%)
Dec 12, 2013	27.61	27.97	27.51	27.77	116,101	+0.23(+0.83%)
Dec 11, 2013	27.94	27.96	27.50	27.54	131,615	-0.29(-1.03%)
Dec 10, 2013	28.06	28.18	27.76	27.83	154,298	-0.34(-1.20%)
Dec 09, 2013	28.48	28.48	28.00	28.17	181,412	-0.35(-1.24%)
Dec 06, 2013	28.21	28.65	27.91	28.52	147,642	+0.62(+2.21%)
Dec 05, 2013	27.76	28.01	27.58	27.90	107,960	+0.11(+0.40%)
Dec 04, 2013	27.60	28.01	27.51	27.79	144,098	+0.12(+0.45%)
Dec 03, 2013	28.01	28.17	27.65	27.67	251,867	-0.48(-1.70%)
Dec 02, 2013	28.52	28.66	28.10	28.15	121,904	-0.42(-1.47%)
Nov 29, 2013	28.59	28.74	28.32	28.57	94,685	+0.17(+0.60%)
Nov 27, 2013	28.33	28.41	28.07	28.40	262,057	+0.15(+0.55%)
Nov 26, 2013	28.13	28.31	28.08	28.24	366,678	+0.11(+0.39%)
Nov 25, 2013	27.93	28.30	27.61	28.13	173,311	+0.28(+1.00%)
Nov 22, 2013	27.50	27.93	27.37	27.85	296,835	+0.28(+1.01%)
Nov 21, 2013	26.97	27.60	26.89	27.57	200,870	+0.69(+2.57%)
Nov 20, 2013	26.90	26.97	26.59	26.88	92,523	+0.01(+0.03%)
Nov 19, 2013	27.08	27.12	26.72	26.87	109,508	-0.14(-0.52%)
Nov 18, 2013	26.87	27.18	26.64	27.01	130,787	+0.16(+0.60%)
Nov 15, 2013	26.94	26.94	26.70	26.85	164,662	-0.15(-0.57%)
Nov 14, 2013	27.00	27.11	26.82	27.01	53,842	+0.01(+0.03%)
Nov 13, 2013	26.63	27.00	26.57	27.00	80,370	+0.22(+0.82%)
Nov 12, 2013	26.98	27.00	26.62	26.78	84,921	-0.21(-0.76%)
Nov 11, 2013	27.27	27.43	26.90	26.98	114,186	-0.39(-1.42%)
Nov 08, 2013	26.32	27.41	26.32	27.37	157,611	+1.02(+3.88%)
Nov 07, 2013	26.63	26.66	26.30	26.35	228,179	-0.21(-0.78%)
Nov 06, 2013	26.62	26.65	26.46	26.56	132,324	+0.06(+0.22%)
Nov 05, 2013	26.52	26.72	26.32	26.50	169,003	-0.10(-0.39%)
Nov 04, 2013	26.67	26.67	26.24	26.60	209,266	+0.07(+0.28%)
Nov 01, 2013	26.60	26.79	26.19	26.53	240,822	-0.16(-0.61%)
Oct 31, 2013	27.11	27.29	26.69	26.69	130,784	-0.34(-1.25%)
Oct 30, 2013	27.23	27.25	26.95	27.03	176,143	-0.10(-0.38%)
Oct 29, 2013	27.35	27.35	26.79	27.13	165,328	-0.14(-0.51%)
Oct 28, 2013	27.11	27.29	27.05	27.27	187,376	+0.24(+0.87%)
Oct 25, 2013	26.96	27.16	26.73	27.04	201,568	+0.19(+0.71%)
Oct 24, 2013	26.72	26.93	26.48	26.85	202,544	+0.28(+1.05%)
Oct 23, 2013	26.48	26.65	26.29	26.57	141,314	+0.01(+0.03%)
Oct 22, 2013	26.61	26.61	26.26	26.56	141,380	+0.14(+0.53%)
Oct 21, 2013	26.49	26.65	26.33	26.42	167,188	-0.07(-0.25%)
Oct 18, 2013	26.46	26.55	26.10	26.49	177,096	+0.28(+1.07%)
Oct 17, 2013	26.06	26.21	25.95	26.21	280,350	+0.12(+0.48%)
Oct 16, 2013	26.12	26.49	26.04	26.08	236,769	+0.19(+0.74%)
Oct 15, 2013	26.15	26.18	25.83	25.89	114,231	-0.25(-0.96%)
Oct 14, 2013	25.90	26.16	25.85	26.14	139,363	+0.18(+0.68%)
Oct 11, 2013	25.27	26.06	25.16	25.96	166,754	+0.62(+2.47%)
Oct 10, 2013	24.96	25.39	24.92	25.34	157,834	+0.71(+2.86%)
Oct 09, 2013	24.49	24.79	24.39	24.63	141,805	+0.21(+0.84%)
Oct 08, 2013	24.63	24.63	24.40	24.43	151,042	-0.15(-0.60%)
Oct 07, 2013	24.75	24.89	24.56	24.57	141,965	-0.39(-1.56%)
Oct 04, 2013	24.81	25.04	24.67	24.96	56,477	+0.10(+0.41%)
Oct 03, 2013	25.01	25.01	24.68	24.86	128,365	-0.19(-0.76%)
Oct 02, 2013	25.29	25.29	24.99	25.05	151,175	-0.38(-1.50%)
Oct 01, 2013	25.15	25.43	24.93	25.43	149,258	+0.35(+1.41%)
Sep 30, 2013	24.72	25.10	24.64	25.08	222,558	+0.20(+0.80%)
Sep 27, 2013	24.74	25.10	24.74	24.88	87,718	-0.01(-0.03%)
Sep 26, 2013	24.94	25.10	24.63	24.89	114,802	+0.07(+0.30%)
Sep 25, 2013	24.94	25.14	24.82	24.82	134,444	-0.06(-0.24%)
Sep 24, 2013	24.83	25.10	24.67	24.88	125,734	+0.15(+0.59%)
Sep 23, 2013	24.72	24.80	24.43	24.73	171,487	-0.04(-0.15%)
Sep 20, 2013	24.52	24.79	24.49	24.77	474,580	+0.39(+1.60%)
Sep 19, 2013	24.90	24.90	24.15	24.38	159,148	-0.40(-1.63%)
Sep 18, 2013	24.86	25.13	24.67	24.78	172,587	-0.10(-0.41%)
Sep 17, 2013	24.60	24.88	24.59	24.88	134,600	+0.24(+0.95%)
Sep 16, 2013	24.75	24.77	24.54	24.65	124,328	+0.04(+0.15%)
Sep 13, 2013	24.61	24.70	24.44	24.61	66,920	+0.09(+0.36%)
Sep 12, 2013	24.73	24.79	24.52	24.52	98,132	-0.20(-0.80%)
Sep 11, 2013	24.68	24.84	24.51	24.72	140,826	-0.05(-0.21%)
Sep 10, 2013	24.60	24.78	24.52	24.77	114,541	+0.27(+1.10%)
Sep 09, 2013	24.44	24.51	24.14	24.50	136,673	+0.18(+0.75%)
Sep 06, 2013	24.62	24.62	23.96	24.32	153,660	-0.22(-0.89%)
Sep 05, 2013	24.33	24.61	24.27	24.54	125,936	+0.21(+0.87%)
Sep 04, 2013	24.38	24.50	24.15	24.33	250,949	+0.02(+0.09%)
Sep 03, 2013	24.52	24.79	24.16	24.31	161,313	+0.07(+0.30%)
Aug 30, 2013	24.62	24.70	24.15	24.23	208,605	-0.44(-1.80%)
Aug 29, 2013	24.66	24.86	24.57	24.68	116,626	+0.04(+0.18%)
Aug 28, 2013	24.39	24.90	24.36	24.63	209,240	+0.07(+0.27%)
Aug 27, 2013	24.87	24.88	24.44	24.57	302,995	-0.48(-1.92%)
Aug 26, 2013	25.31	25.41	25.02	25.05	78,540	-0.26(-1.01%)
Aug 23, 2013	25.28	25.32	24.96	25.30	106,846	+0.04(+0.14%)
Aug 22, 2013	24.95	25.30	24.95	25.27	114,570	+0.44(+1.79%)
Aug 21, 2013	25.03	25.14	24.68	24.82	137,075	-0.26(-1.05%)
Aug 20, 2013	24.58	25.14	24.58	25.09	180,920	+0.47(+1.93%)
Aug 19, 2013	24.76	24.89	24.61	24.61	124,143	-0.13(-0.53%)
Aug 16, 2013	24.60	25.10	24.60	24.74	205,716	+0.01(+0.06%)
Aug 15, 2013	24.67	24.87	24.65	24.73	145,091	-0.23(-0.91%)
Aug 14, 2013	24.98	25.15	24.89	24.95	119,876	+0.04(+0.18%)
Aug 13, 2013	24.97	25.02	24.60	24.91	74,714	+0.01(+0.06%)
Aug 12, 2013	24.70	24.93	24.70	24.90	122,052	+0.05(+0.21%)
Aug 09, 2013	24.98	24.98	24.72	24.84	247,372	-0.06(-0.23%)
Aug 08, 2013	24.84	25.01	24.67	24.90	166,609	+0.15(+0.59%)
Aug 07, 2013	24.93	24.93	24.61	24.76	162,900	-0.20(-0.82%)
Aug 06, 2013	25.19	25.30	24.88	24.96	331,608	-0.28(-1.13%)
Aug 05, 2013	24.90	25.25	24.82	25.25	173,495	+0.36(+1.44%)
Aug 02, 2013	24.77	24.96	24.57	24.89	153,953	+0.00(+0.00%)
Aug 01, 2013	24.73	24.96	24.64	24.89	236,524	+0.44(+1.79%)
Jul 31, 2013	24.41	24.76	24.32	24.45	205,785	+0.14(+0.57%)
Jul 30, 2013	24.24	24.52	24.12	24.31	208,519	+0.20(+0.82%)
Jul 29, 2013	24.20	24.29	23.94	24.12	200,854	-0.07(-0.30%)
Jul 26, 2013	24.22	24.58	24.06	24.19	137,076	-0.21(-0.87%)
Jul 25, 2013	23.87	24.50	23.79	24.40	309,732	+0.15(+0.60%)
Jul 24, 2013	24.37	24.58	24.06	24.25	189,482	-0.12(-0.48%)
Jul 23, 2013	24.25	24.52	24.00	24.37	196,808	+0.14(+0.57%)
Jul 22, 2013	23.90	24.41	23.90	24.23	106,824	+0.14(+0.57%)
Jul 19, 2013	23.96	24.12	23.86	24.09	111,895	+0.12(+0.52%)
Jul 18, 2013	23.86	24.14	23.79	23.97	242,801	+0.24(+1.01%)
Jul 17, 2013	23.63	23.91	23.58	23.73	90,279	+0.10(+0.43%)
Jul 16, 2013	23.78	23.80	23.23	23.63	168,082	-0.13(-0.55%)
Jul 15, 2013	23.54	23.80	23.47	23.76	119,179	+0.31(+1.31%)
Jul 12, 2013	23.18	23.50	23.17	23.45	137,867	+0.27(+1.16%)
Jul 11, 2013	23.84	23.88	23.18	23.18	169,277	-0.39(-1.67%)
Jul 10, 2013	23.75	23.75	23.41	23.58	190,482	-0.13(-0.55%)
Jul 09, 2013	23.73	23.72	23.58	23.71	242,695	+0.08(+0.34%)
Jul 08, 2013	23.84	23.84	23.58	23.63	192,776	-0.18(-0.77%)
Jul 05, 2013	23.35	23.81	23.19	23.81	288,444	+0.75(+3.26%)
Jul 03, 2013	22.89	23.13	22.67	23.06	88,590	+0.10(+0.44%)
Jul 02, 2013	22.64	23.12	22.60	22.96	184,263	+0.27(+1.19%)
Jul 01, 2013	22.65	22.96	22.50	22.69	247,702	+0.20(+0.88%)
Jun 28, 2013	22.32	22.53	22.24	22.49	341,248	+0.18(+0.82%)
Jun 27, 2013	22.21	22.34	22.05	22.31	218,266	+0.28(+1.26%)
Jun 26, 2013	22.19	22.36	21.91	22.03	257,261	+0.08(+0.37%)
Jun 25, 2013	21.67	22.07	21.45	21.95	256,770	+0.43(+2.00%)
Jun 24, 2013	21.43	21.67	21.38	21.52	185,503	-0.08(-0.37%)
Jun 21, 2013	21.32	21.64	21.21	21.60	441,752	+0.34(+1.61%)
Jun 20, 2013	20.99	21.49	20.94	21.26	230,987	+0.01(+0.03%)
Jun 19, 2013	21.41	21.45	21.10	21.25	87,335	-0.13(-0.61%)
Jun 18, 2013	21.09	21.48	21.05	21.38	130,010	+0.32(+1.52%)
Jun 17, 2013	21.16	21.21	20.90	21.06	99,866	+0.13(+0.63%)
Jun 14, 2013	21.40	21.45	20.89	20.93	107,435	-0.47(-2.18%)
Jun 13, 2013	21.01	21.40	20.92	21.40	169,834	+0.40(+1.91%)
Jun 12, 2013	21.45	21.45	20.96	21.00	196,802	-0.22(-1.03%)
Jun 11, 2013	21.34	21.45	21.15	21.21	150,945	-0.37(-1.71%)
Jun 10, 2013	21.49	21.61	21.32	21.58	164,281	+0.20(+0.95%)
Jun 07, 2013	21.32	21.49	21.18	21.38	139,005	+0.17(+0.82%)
Jun 06, 2013	21.14	21.24	20.89	21.21	212,918	+0.14(+0.65%)
Jun 05, 2013	21.33	21.36	21.06	21.07	195,760	-0.26(-1.22%)
Jun 04, 2013	21.48	21.63	21.17	21.33	183,586	-0.15(-0.71%)