Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.67	26.94	26.43	26.52	201,434	-0.07(-0.25%)
May 29, 2014	26.85	26.88	26.51	26.58	185,101	-0.13(-0.50%)
May 28, 2014	27.23	27.23	26.52	26.72	306,062	-0.66(-2.43%)
May 27, 2014	27.10	27.46	26.82	27.38	115,578	+0.48(+1.78%)
May 23, 2014	26.79	26.91	26.91	26.91	125,207	+0.11(+0.42%)
May 22, 2014	26.71	26.86	26.66	26.79	30,618	+0.17(+0.64%)
May 21, 2014	26.70	26.86	26.41	26.62	112,816	+0.10(+0.39%)
May 20, 2014	26.80	26.80	26.24	26.52	208,926	-0.34(-1.28%)
May 19, 2014	26.26	26.87	26.26	26.86	102,301	+0.46(+1.75%)
May 16, 2014	26.44	26.59	26.05	26.40	155,799	-0.12(-0.45%)
May 15, 2014	26.45	26.66	25.98	26.52	209,633	-0.13(-0.50%)
May 14, 2014	27.38	27.38	26.58	26.65	197,468	-0.81(-2.94%)
May 13, 2014	27.97	28.01	27.44	27.46	128,777	-0.57(-2.05%)
May 12, 2014	27.61	28.08	27.44	28.03	146,910	+0.61(+2.23%)
May 09, 2014	26.76	27.47	26.64	27.42	142,764	+0.52(+1.94%)
May 08, 2014	27.17	27.44	26.81	26.90	128,750	-0.27(-0.99%)
May 07, 2014	26.96	27.17	26.50	27.17	104,401	+0.32(+1.20%)
May 06, 2014	27.37	27.49	26.83	26.85	181,154	-0.55(-2.02%)
May 05, 2014	27.52	27.52	27.16	27.40	156,147	-0.28(-1.00%)
May 02, 2014	27.62	28.27	27.56	27.68	141,407	+0.07(+0.24%)
May 01, 2014	27.65	27.96	27.32	27.61	201,821	-0.16(-0.59%)
Apr 30, 2014	27.67	27.89	27.31	27.77	165,256	+0.10(+0.38%)
Apr 29, 2014	28.06	28.19	27.64	27.67	156,365	-0.20(-0.72%)
Apr 28, 2014	28.20	28.48	27.73	27.87	170,418	-0.29(-1.03%)
Apr 25, 2014	28.56	28.56	28.05	28.16	169,053	-0.43(-1.49%)
Apr 24, 2014	29.12	29.12	28.50	28.59	195,786	-0.31(-1.09%)
Apr 23, 2014	28.85	29.12	28.64	28.90	208,719	+0.06(+0.21%)
Apr 22, 2014	28.71	29.07	28.55	28.84	127,341	+0.22(+0.76%)
Apr 21, 2014	28.71	28.86	28.38	28.62	94,316	-0.15(-0.52%)
Apr 17, 2014	28.24	28.77	28.77	28.77	138,062	+0.40(+1.39%)
Apr 16, 2014	28.59	28.62	28.24	28.38	76,217	+0.07(+0.24%)
Apr 15, 2014	28.19	28.35	27.76	28.31	166,083	+0.13(+0.45%)
Apr 14, 2014	28.19	28.54	27.82	28.18	144,594	+0.28(+0.99%)
Apr 11, 2014	28.00	28.34	27.63	27.91	143,843	-0.25(-0.88%)
Apr 10, 2014	28.97	28.97	28.01	28.15	215,347	-0.75(-2.61%)
Apr 09, 2014	29.16	29.16	28.75	28.91	158,644	-0.09(-0.31%)
Apr 08, 2014	28.86	29.26	28.80	29.00	180,974	+0.12(+0.41%)
Apr 07, 2014	28.91	28.94	28.32	28.88	169,160	-0.08(-0.28%)
Apr 04, 2014	29.83	29.87	28.88	28.96	224,327	-0.78(-2.64%)
Apr 03, 2014	29.68	29.83	29.47	29.74	132,978	+0.04(+0.13%)
Apr 02, 2014	29.86	29.86	29.50	29.71	171,307	-0.10(-0.33%)
Apr 01, 2014	29.14	29.83	28.75	29.80	270,028	+0.66(+2.28%)
Mar 31, 2014	28.80	29.19	28.56	29.14	193,119	+0.60(+2.12%)
Mar 28, 2014	28.40	28.90	28.18	28.53	118,606	+0.10(+0.34%)
Mar 27, 2014	28.97	29.08	28.35	28.44	218,927	-0.46(-1.58%)
Mar 26, 2014	29.47	29.47	28.88	28.89	151,222	-0.40(-1.35%)
Mar 25, 2014	29.50	29.60	29.23	29.29	212,233	-0.13(-0.43%)
Mar 24, 2014	29.44	29.79	29.18	29.41	190,253	-0.03(-0.10%)
Mar 21, 2014	29.30	30.35	29.13	29.44	1,053,845	+0.17(+0.59%)
Mar 20, 2014	28.46	29.37	28.46	29.27	274,677	+0.84(+2.94%)
Mar 19, 2014	28.30	28.75	28.18	28.44	234,761	-0.02(-0.08%)
Mar 18, 2014	28.47	28.47	28.15	28.46	340,546	-0.04(-0.16%)
Mar 17, 2014	28.19	28.53	28.19	28.50	177,144	+0.49(+1.73%)
Mar 14, 2014	27.75	28.21	27.73	28.02	112,690	+0.19(+0.70%)
Mar 13, 2014	28.04	28.10	27.68	27.82	118,433	-0.13(-0.45%)
Mar 12, 2014	27.81	28.00	27.52	27.95	137,745	-0.01(-0.03%)
Mar 11, 2014	28.17	28.22	27.72	27.96	121,460	-0.26(-0.92%)
Mar 10, 2014	28.07	28.22	27.77	28.22	168,877	+0.15(+0.53%)
Mar 07, 2014	28.10	28.37	27.93	28.07	129,148	+0.21(+0.77%)
Mar 06, 2014	27.76	27.92	27.71	27.86	109,968	+0.27(+0.97%)
Mar 05, 2014	27.72	27.72	27.45	27.59	152,289	-0.13(-0.48%)
Mar 04, 2014	27.14	27.93	27.14	27.72	685,108	+0.87(+3.23%)
Mar 03, 2014	26.80	26.92	26.55	26.85	138,739	-0.15(-0.55%)
Feb 28, 2014	26.68	27.27	26.46	27.00	272,741	+0.36(+1.34%)
Feb 27, 2014	26.52	26.66	26.16	26.65	179,157	+0.12(+0.45%)
Feb 26, 2014	26.14	26.61	26.09	26.53	316,921	+0.79(+3.08%)
Feb 25, 2014	25.96	26.05	25.65	25.74	95,715	-0.23(-0.89%)
Feb 24, 2014	25.91	26.18	25.59	25.96	154,866	+0.38(+1.48%)
Feb 21, 2014	25.59	25.85	25.45	25.59	246,677	+0.13(+0.49%)
Feb 20, 2014	25.01	25.47	24.84	25.46	314,983	+0.45(+1.81%)
Feb 19, 2014	25.71	25.88	25.01	25.01	295,348	-0.79(-3.05%)
Feb 18, 2014	25.64	25.84	25.48	25.79	136,743	+0.24(+0.93%)
Feb 14, 2014	25.59	25.56	25.56	25.56	115,485	-0.01(-0.03%)
Feb 13, 2014	25.33	25.60	25.19	25.56	141,673	+0.06(+0.23%)
Feb 12, 2014	25.73	26.11	25.45	25.51	141,991	-0.18(-0.69%)
Feb 11, 2014	25.62	25.92	25.31	25.68	137,205	+0.10(+0.41%)
Feb 10, 2014	25.48	25.62	25.11	25.58	216,698	+0.11(+0.44%)
Feb 07, 2014	25.55	25.72	25.16	25.47	172,546	-0.02(-0.09%)
Feb 06, 2014	25.48	25.59	25.28	25.49	132,921	+0.11(+0.44%)
Feb 05, 2014	25.47	25.68	25.24	25.38	226,633	-0.21(-0.84%)
Feb 04, 2014	25.43	25.86	25.06	25.59	144,078	+0.22(+0.88%)
Feb 03, 2014	26.31	26.57	25.28	25.37	289,632	-1.02(-3.85%)
Jan 31, 2014	26.55	26.94	26.18	26.39	274,151	-0.62(-2.31%)
Jan 30, 2014	27.04	27.23	26.58	27.01	195,729	+0.23(+0.86%)
Jan 29, 2014	27.10	27.35	26.70	26.78	219,972	-0.59(-2.17%)
Jan 28, 2014	27.54	27.61	27.14	27.37	339,911	-0.09(-0.32%)
Jan 27, 2014	27.80	27.94	27.45	27.46	258,996	-0.28(-1.02%)
Jan 24, 2014	27.86	28.06	27.58	27.74	308,705	-0.41(-1.45%)
Jan 23, 2014	28.59	28.66	28.06	28.15	283,268	-0.59(-2.04%)
Jan 22, 2014	29.01	29.24	28.43	28.74	280,505	-0.27(-0.95%)
Jan 21, 2014	28.77	29.32	28.77	29.01	192,383	+0.33(+1.14%)
Jan 17, 2014	28.60	28.69	28.69	28.69	175,656	+0.19(+0.65%)
Jan 16, 2014	28.68	28.75	28.28	28.50	254,580	-0.24(-0.85%)
Jan 15, 2014	28.69	29.00	28.61	28.74	180,733	+0.05(+0.18%)
Jan 14, 2014	28.74	29.00	28.37	28.69	156,172	+0.01(+0.05%)
Jan 13, 2014	28.89	28.93	28.46	28.68	168,332	-0.32(-1.10%)
Jan 10, 2014	29.13	29.13	28.74	29.00	104,871	-0.13(-0.43%)
Jan 09, 2014	29.10	29.26	28.86	29.12	184,052	+0.18(+0.61%)
Jan 08, 2014	28.92	29.02	28.79	28.94	135,339	+0.04(+0.15%)
Jan 07, 2014	28.66	29.11	28.61	28.90	155,147	+0.35(+1.22%)
Jan 06, 2014	28.97	29.08	28.46	28.55	244,806	-0.33(-1.13%)
Jan 03, 2014	28.99	29.23	28.83	28.88	162,920	-0.07(-0.26%)
Jan 02, 2014	29.38	29.38	28.69	28.95	302,280	-0.46(-1.56%)
Dec 31, 2013	29.53	29.41	29.41	29.41	162,839	-0.01(-0.03%)
Dec 30, 2013	29.67	29.71	29.42	29.42	163,309	-0.31(-1.05%)
Dec 27, 2013	29.99	29.99	29.60	29.73	125,049	-0.12(-0.40%)
Dec 26, 2013	29.63	29.95	29.26	29.85	203,281	+0.24(+0.83%)
Dec 24, 2013	29.59	29.76	29.46	29.60	80,269	-0.04(-0.15%)
Dec 23, 2013	29.12	29.66	29.05	29.65	230,829	+0.73(+2.51%)
Dec 20, 2013	28.61	29.11	28.61	28.92	422,585	+0.37(+1.30%)
Dec 19, 2013	28.72	28.83	28.43	28.55	132,035	-0.28(-0.98%)
Dec 18, 2013	28.50	28.84	28.18	28.83	194,235	+0.44(+1.54%)
Dec 17, 2013	28.56	28.56	28.17	28.40	125,647	-0.14(-0.49%)
Dec 16, 2013	28.03	28.54	27.67	28.54	146,939	+0.61(+2.18%)
Dec 13, 2013	27.90	28.09	27.67	27.93	141,477	+0.13(+0.48%)
Dec 12, 2013	27.63	27.99	27.53	27.80	116,007	+0.23(+0.83%)
Dec 11, 2013	27.96	27.99	27.52	27.57	131,509	-0.29(-1.03%)
Dec 10, 2013	28.08	28.21	27.78	27.85	154,174	-0.34(-1.20%)
Dec 09, 2013	28.51	28.51	28.02	28.19	181,266	-0.35(-1.24%)
Dec 06, 2013	28.24	28.68	27.93	28.54	147,523	+0.62(+2.21%)
Dec 05, 2013	27.79	28.04	27.60	27.93	107,873	+0.11(+0.40%)
Dec 04, 2013	27.62	28.04	27.54	27.82	143,982	+0.12(+0.45%)
Dec 03, 2013	28.04	28.19	27.67	27.69	251,663	-0.48(-1.70%)
Dec 02, 2013	28.54	28.68	28.12	28.17	121,805	-0.42(-1.47%)
Nov 29, 2013	28.61	28.77	28.34	28.59	94,609	+0.17(+0.60%)
Nov 27, 2013	28.35	28.43	28.09	28.42	261,846	+0.15(+0.55%)
Nov 26, 2013	28.15	28.33	28.10	28.26	366,382	+0.11(+0.39%)
Nov 25, 2013	27.96	28.32	27.63	28.15	173,171	+0.28(+1.00%)
Nov 22, 2013	27.52	27.95	27.40	27.87	296,596	+0.28(+1.01%)
Nov 21, 2013	26.99	27.62	26.91	27.60	200,708	+0.69(+2.57%)
Nov 20, 2013	26.92	26.99	26.61	26.90	92,449	+0.01(+0.03%)
Nov 19, 2013	27.10	27.14	26.74	26.90	109,419	-0.14(-0.52%)
Nov 18, 2013	26.89	27.20	26.66	27.04	130,681	+0.16(+0.60%)
Nov 15, 2013	26.96	26.96	26.72	26.87	164,529	-0.15(-0.57%)
Nov 14, 2013	27.02	27.13	26.84	27.03	53,799	+0.01(+0.03%)
Nov 13, 2013	26.65	27.02	26.59	27.02	80,305	+0.22(+0.82%)
Nov 12, 2013	27.00	27.02	26.65	26.80	84,853	-0.21(-0.76%)
Nov 11, 2013	27.29	27.45	26.93	27.01	114,094	-0.39(-1.42%)
Nov 08, 2013	26.34	27.43	26.34	27.40	157,484	+1.02(+3.88%)
Nov 07, 2013	26.65	26.68	26.32	26.37	227,995	-0.21(-0.78%)
Nov 06, 2013	26.64	26.68	26.48	26.58	132,217	+0.06(+0.22%)
Nov 05, 2013	26.54	26.74	26.34	26.52	168,866	-0.10(-0.39%)
Nov 04, 2013	26.69	26.69	26.26	26.62	209,097	+0.07(+0.28%)
Nov 01, 2013	26.62	26.82	26.21	26.55	240,627	-0.16(-0.61%)
Oct 31, 2013	27.13	27.32	26.71	26.71	130,679	-0.34(-1.25%)
Oct 30, 2013	27.25	27.27	26.97	27.05	176,001	-0.10(-0.38%)
Oct 29, 2013	27.37	27.37	26.82	27.15	165,195	-0.14(-0.51%)
Oct 28, 2013	27.13	27.31	27.07	27.29	187,225	+0.24(+0.87%)
Oct 25, 2013	26.98	27.18	26.75	27.06	201,405	+0.19(+0.71%)
Oct 24, 2013	26.74	26.95	26.50	26.87	202,381	+0.28(+1.05%)
Oct 23, 2013	26.50	26.67	26.31	26.59	141,200	+0.01(+0.03%)
Oct 22, 2013	26.63	26.63	26.28	26.58	141,266	+0.14(+0.53%)
Oct 21, 2013	26.51	26.67	26.35	26.44	167,053	-0.07(-0.25%)
Oct 18, 2013	26.48	26.57	26.12	26.51	176,953	+0.28(+1.07%)
Oct 17, 2013	26.08	26.23	25.97	26.23	280,124	+0.13(+0.48%)
Oct 16, 2013	26.14	26.51	26.07	26.10	236,578	+0.19(+0.74%)
Oct 15, 2013	26.18	26.20	25.85	25.91	114,139	-0.25(-0.96%)
Oct 14, 2013	25.92	26.18	25.87	26.16	139,250	+0.18(+0.68%)
Oct 11, 2013	25.29	26.08	25.18	25.98	166,620	+0.63(+2.47%)
Oct 10, 2013	24.98	25.41	24.94	25.36	157,707	+0.71(+2.87%)
Oct 09, 2013	24.51	24.81	24.41	24.65	141,690	+0.21(+0.84%)
Oct 08, 2013	24.65	24.65	24.42	24.45	150,920	-0.15(-0.60%)
Oct 07, 2013	24.77	24.91	24.58	24.59	141,851	-0.39(-1.56%)
Oct 04, 2013	24.83	25.06	24.69	24.98	56,432	+0.10(+0.41%)
Oct 03, 2013	25.03	25.03	24.70	24.88	128,262	-0.19(-0.76%)
Oct 02, 2013	25.31	25.31	25.01	25.07	151,053	-0.38(-1.50%)
Oct 01, 2013	25.18	25.45	24.95	25.45	149,138	+0.35(+1.41%)
Sep 30, 2013	24.74	25.12	24.66	25.10	222,379	+0.20(+0.80%)
Sep 27, 2013	24.76	25.12	24.76	24.90	87,648	-0.01(-0.03%)
Sep 26, 2013	24.96	25.12	24.65	24.91	114,710	+0.07(+0.30%)
Sep 25, 2013	24.96	25.16	24.84	24.84	134,335	-0.06(-0.24%)
Sep 24, 2013	24.85	25.12	24.69	24.90	125,633	+0.15(+0.59%)
Sep 23, 2013	24.74	24.82	24.45	24.75	171,349	-0.04(-0.15%)
Sep 20, 2013	24.54	24.81	24.51	24.79	474,198	+0.39(+1.60%)
Sep 19, 2013	24.92	24.92	24.17	24.40	159,020	-0.40(-1.63%)
Sep 18, 2013	24.88	25.15	24.69	24.80	172,448	-0.10(-0.41%)
Sep 17, 2013	24.62	24.90	24.60	24.90	134,491	+0.24(+0.95%)
Sep 16, 2013	24.77	24.79	24.56	24.67	124,227	+0.04(+0.15%)
Sep 13, 2013	24.63	24.72	24.46	24.63	66,866	+0.09(+0.36%)
Sep 12, 2013	24.75	24.81	24.53	24.54	98,053	-0.20(-0.80%)
Sep 11, 2013	24.70	24.86	24.53	24.74	140,713	-0.05(-0.21%)
Sep 10, 2013	24.62	24.80	24.54	24.79	114,449	+0.27(+1.10%)
Sep 09, 2013	24.46	24.53	24.16	24.52	136,562	+0.18(+0.75%)
Sep 06, 2013	24.64	24.64	23.97	24.34	153,536	-0.22(-0.89%)
Sep 05, 2013	24.35	24.63	24.29	24.56	125,835	+0.21(+0.87%)
Sep 04, 2013	24.40	24.52	24.17	24.35	250,746	+0.02(+0.09%)
Sep 03, 2013	24.54	24.81	24.18	24.32	161,183	+0.07(+0.30%)
Aug 30, 2013	24.64	24.72	24.17	24.25	208,437	-0.45(-1.80%)
Aug 29, 2013	24.68	24.88	24.59	24.70	116,532	+0.04(+0.18%)
Aug 28, 2013	24.41	24.92	24.38	24.65	209,072	+0.07(+0.27%)
Aug 27, 2013	24.89	24.90	24.46	24.59	302,751	-0.48(-1.92%)
Aug 26, 2013	25.33	25.43	25.04	25.07	78,476	-0.26(-1.01%)
Aug 23, 2013	25.30	25.34	24.98	25.32	106,760	+0.04(+0.14%)
Aug 22, 2013	24.97	25.32	24.97	25.29	114,478	+0.45(+1.79%)
Aug 21, 2013	25.05	25.16	24.70	24.84	136,964	-0.26(-1.05%)
Aug 20, 2013	24.60	25.16	24.60	25.11	180,774	+0.47(+1.93%)
Aug 19, 2013	24.78	24.91	24.63	24.63	124,043	-0.13(-0.53%)
Aug 16, 2013	24.62	25.12	24.62	24.76	205,550	+0.01(+0.06%)
Aug 15, 2013	24.69	24.89	24.67	24.75	144,974	-0.23(-0.91%)
Aug 14, 2013	25.00	25.17	24.91	24.97	119,779	+0.04(+0.18%)
Aug 13, 2013	24.99	25.04	24.62	24.93	74,654	+0.01(+0.06%)
Aug 12, 2013	24.72	24.95	24.72	24.92	121,953	+0.05(+0.21%)
Aug 09, 2013	25.00	25.00	24.74	24.86	247,173	-0.06(-0.23%)
Aug 08, 2013	24.86	25.03	24.69	24.92	166,475	+0.15(+0.59%)
Aug 07, 2013	24.95	24.95	24.63	24.78	162,768	-0.20(-0.82%)
Aug 06, 2013	25.22	25.32	24.90	24.98	331,340	-0.28(-1.13%)
Aug 05, 2013	24.92	25.27	24.84	25.27	173,355	+0.36(+1.44%)
Aug 02, 2013	24.79	24.98	24.59	24.91	153,829	+0.00(+0.00%)
Aug 01, 2013	24.75	24.98	24.66	24.91	236,333	+0.44(+1.79%)
Jul 31, 2013	24.43	24.78	24.34	24.47	205,619	+0.14(+0.57%)
Jul 30, 2013	24.26	24.54	24.14	24.33	208,351	+0.20(+0.82%)
Jul 29, 2013	24.22	24.31	23.96	24.14	200,692	-0.07(-0.30%)
Jul 26, 2013	24.24	24.59	24.08	24.21	136,965	-0.21(-0.87%)
Jul 25, 2013	23.89	24.51	23.81	24.42	309,482	+0.15(+0.60%)
Jul 24, 2013	24.39	24.59	24.08	24.27	189,329	-0.12(-0.48%)
Jul 23, 2013	24.27	24.54	24.02	24.39	196,650	+0.14(+0.57%)
Jul 22, 2013	23.92	24.43	23.92	24.25	106,738	+0.14(+0.58%)
Jul 19, 2013	23.98	24.14	23.88	24.11	111,805	+0.12(+0.52%)
Jul 18, 2013	23.88	24.16	23.81	23.99	242,605	+0.24(+1.01%)
Jul 17, 2013	23.65	23.93	23.60	23.75	90,206	+0.10(+0.43%)
Jul 16, 2013	23.80	23.81	23.25	23.65	167,947	-0.13(-0.55%)
Jul 15, 2013	23.56	23.82	23.49	23.78	119,083	+0.31(+1.31%)
Jul 12, 2013	23.20	23.52	23.19	23.47	137,756	+0.27(+1.16%)
Jul 11, 2013	23.86	23.89	23.19	23.20	169,140	-0.39(-1.67%)
Jul 10, 2013	23.77	23.77	23.43	23.60	190,329	-0.13(-0.55%)
Jul 09, 2013	23.75	23.74	23.60	23.73	242,499	+0.08(+0.34%)
Jul 08, 2013	23.86	23.86	23.60	23.65	192,620	-0.18(-0.77%)
Jul 05, 2013	23.37	23.83	23.21	23.83	288,212	+0.75(+3.26%)
Jul 03, 2013	22.91	23.15	22.68	23.08	88,519	+0.10(+0.44%)
Jul 02, 2013	22.66	23.14	22.62	22.98	184,114	+0.27(+1.19%)
Jul 01, 2013	22.67	22.98	22.52	22.71	247,502	+0.20(+0.88%)
Jun 28, 2013	22.34	22.55	22.26	22.51	340,973	+0.18(+0.82%)
Jun 27, 2013	22.22	22.36	22.06	22.33	218,090	+0.28(+1.26%)
Jun 26, 2013	22.21	22.38	21.93	22.05	257,054	+0.08(+0.37%)
Jun 25, 2013	21.68	22.09	21.46	21.97	256,563	+0.43(+2.00%)
Jun 24, 2013	21.44	21.68	21.40	21.54	185,353	-0.08(-0.37%)
Jun 21, 2013	21.34	21.66	21.23	21.62	441,396	+0.34(+1.61%)
Jun 20, 2013	21.01	21.51	20.96	21.28	230,801	+0.01(+0.03%)
Jun 19, 2013	21.43	21.47	21.11	21.27	87,265	-0.13(-0.61%)
Jun 18, 2013	21.11	21.50	21.07	21.40	129,905	+0.32(+1.52%)
Jun 17, 2013	21.17	21.22	20.92	21.08	99,785	+0.13(+0.63%)
Jun 14, 2013	21.42	21.46	20.91	20.95	107,348	-0.47(-2.18%)
Jun 13, 2013	21.03	21.42	20.94	21.41	169,697	+0.40(+1.91%)
Jun 12, 2013	21.47	21.47	20.98	21.01	196,643	-0.22(-1.03%)
Jun 11, 2013	21.36	21.46	21.17	21.23	150,823	-0.37(-1.71%)
Jun 10, 2013	21.51	21.62	21.34	21.60	164,149	+0.20(+0.95%)
Jun 07, 2013	21.34	21.51	21.20	21.40	138,893	+0.17(+0.82%)
Jun 06, 2013	21.16	21.26	20.91	21.22	212,746	+0.14(+0.65%)
Jun 05, 2013	21.35	21.38	21.08	21.09	195,603	-0.26(-1.22%)
Jun 04, 2013	21.50	21.65	21.19	21.35	183,438	-0.15(-0.71%)