Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.44	27.49	27.01	27.25	98,916	-0.29(-1.04%)
May 28, 2015	27.28	27.54	27.16	27.53	110,431	+0.15(+0.54%)
May 27, 2015	27.23	27.46	26.97	27.38	109,940	+0.31(+1.14%)
May 26, 2015	27.06	27.14	26.83	27.08	173,979	-0.13(-0.48%)
May 22, 2015	27.42	27.21	27.21	27.21	98,625	-0.21(-0.76%)
May 21, 2015	27.39	27.64	27.05	27.42	155,744	-0.13(-0.48%)
May 20, 2015	27.78	27.78	27.38	27.55	161,033	-0.16(-0.58%)
May 19, 2015	27.63	27.84	27.52	27.71	166,878	+0.15(+0.56%)
May 18, 2015	26.94	27.66	26.82	27.55	164,558	+0.54(+2.00%)
May 15, 2015	27.48	27.48	26.80	27.01	129,196	-0.44(-1.60%)
May 14, 2015	27.49	27.51	27.24	27.45	121,371	+0.02(+0.06%)
May 13, 2015	27.42	27.54	27.08	27.44	115,861	+0.12(+0.42%)
May 12, 2015	27.25	27.45	26.83	27.32	126,111	-0.04(-0.14%)
May 11, 2015	27.07	27.51	27.02	27.36	127,624	+0.25(+0.94%)
May 08, 2015	27.11	27.20	26.90	27.11	115,838	+0.15(+0.54%)
May 07, 2015	27.01	27.15	26.84	26.96	78,154	-0.15(-0.57%)
May 06, 2015	26.97	27.13	26.74	27.11	122,348	+0.22(+0.80%)
May 05, 2015	26.74	27.00	26.69	26.90	157,231	+0.05(+0.20%)
May 04, 2015	26.68	26.91	26.64	26.84	148,347	+0.16(+0.61%)
May 01, 2015	27.12	27.30	26.59	26.68	168,047	-0.29(-1.06%)
Apr 30, 2015	27.18	27.41	26.91	26.97	244,000	-0.38(-1.38%)
Apr 29, 2015	27.53	27.62	27.22	27.35	184,381	-0.27(-0.98%)
Apr 28, 2015	27.20	27.62	27.04	27.62	139,935	+0.51(+1.88%)
Apr 27, 2015	27.11	27.47	26.87	27.11	140,505	-0.06(-0.23%)
Apr 24, 2015	27.60	27.60	27.11	27.17	128,714	-0.53(-1.92%)
Apr 23, 2015	27.53	27.76	27.42	27.70	256,612	+0.12(+0.42%)
Apr 22, 2015	27.42	27.82	27.28	27.59	190,763	+0.19(+0.70%)
Apr 21, 2015	27.58	27.78	27.27	27.39	180,818	-0.11(-0.39%)
Apr 20, 2015	26.93	27.55	26.82	27.50	263,742	+0.52(+1.92%)
Apr 17, 2015	27.22	27.29	26.93	26.98	208,112	-0.52(-1.88%)
Apr 16, 2015	27.33	27.56	27.05	27.50	121,323	+0.12(+0.42%)
Apr 15, 2015	27.25	27.53	27.13	27.38	140,336	+0.18(+0.65%)
Apr 14, 2015	27.31	27.34	26.96	27.21	228,588	-0.15(-0.56%)
Apr 13, 2015	27.08	27.42	26.88	27.36	80,285	+0.32(+1.20%)
Apr 10, 2015	27.16	27.21	26.86	27.04	135,838	+0.05(+0.17%)
Apr 09, 2015	27.01	27.18	26.77	26.99	102,838	-0.07(-0.26%)
Apr 08, 2015	27.11	27.29	27.03	27.06	188,448	-0.02(-0.09%)
Apr 07, 2015	26.95	27.24	26.74	27.08	171,500	+0.15(+0.54%)
Apr 06, 2015	27.01	27.26	26.72	26.94	197,249	-0.31(-1.13%)
Apr 02, 2015	27.16	27.25	27.25	27.25	166,924	+0.02(+0.06%)
Apr 01, 2015	27.23	27.46	26.91	27.23	160,133	-0.08(-0.28%)
Mar 31, 2015	27.15	27.41	27.05	27.31	141,696	-0.03(-0.11%)
Mar 30, 2015	27.17	27.60	27.03	27.34	123,694	+0.32(+1.17%)
Mar 27, 2015	26.94	27.21	26.62	27.02	293,611	+0.07(+0.26%)
Mar 26, 2015	26.77	27.01	26.55	26.95	196,756	+0.05(+0.20%)
Mar 25, 2015	27.35	27.37	26.81	26.90	204,301	-0.44(-1.61%)
Mar 24, 2015	27.45	27.60	27.18	27.34	303,547	-0.12(-0.45%)
Mar 23, 2015	27.46	27.71	27.34	27.46	241,217	+0.00(+0.00%)
Mar 20, 2015	27.55	27.65	27.28	27.46	1,012,006	+0.07(+0.25%)
Mar 19, 2015	27.20	27.41	26.94	27.39	146,687	+0.11(+0.40%)
Mar 18, 2015	27.60	27.87	27.04	27.28	210,066	-0.46(-1.64%)
Mar 17, 2015	27.33	27.75	27.20	27.74	190,336	+0.20(+0.73%)
Mar 16, 2015	27.70	27.77	27.34	27.54	188,988	+0.04(+0.14%)
Mar 13, 2015	27.72	27.72	27.04	27.50	217,151	-0.18(-0.64%)
Mar 12, 2015	26.84	27.70	26.84	27.68	291,843	+1.10(+4.15%)
Mar 11, 2015	26.52	26.73	26.38	26.57	223,986	+0.06(+0.23%)
Mar 10, 2015	26.83	26.86	26.47	26.51	135,654	-0.51(-1.90%)
Mar 09, 2015	26.85	27.20	26.85	27.03	136,862	+0.16(+0.60%)
Mar 06, 2015	26.57	27.40	26.57	26.86	156,998	+0.02(+0.09%)
Mar 05, 2015	26.82	26.87	26.44	26.84	113,604	+0.01(+0.03%)
Mar 04, 2015	26.92	27.07	26.73	26.83	161,445	-0.24(-0.88%)
Mar 03, 2015	27.32	27.32	26.97	27.07	194,353	-0.37(-1.34%)
Mar 02, 2015	27.24	27.61	27.11	27.44	200,434	+0.27(+0.99%)
Feb 27, 2015	27.16	27.35	26.97	27.17	242,617	+0.01(+0.03%)
Feb 26, 2015	26.96	27.33	26.82	27.16	324,231	+0.21(+0.77%)
Feb 25, 2015	27.12	27.25	26.68	26.96	385,312	-0.25(-0.93%)
Feb 24, 2015	27.09	27.52	27.09	27.21	110,448	+0.09(+0.34%)
Feb 23, 2015	27.08	27.18	26.83	27.12	99,579	+0.02(+0.06%)
Feb 20, 2015	26.90	27.14	26.41	27.10	180,798	+0.11(+0.40%)
Feb 19, 2015	27.01	27.22	26.87	26.99	147,473	-0.15(-0.56%)
Feb 18, 2015	27.44	27.52	27.02	27.15	124,120	-0.42(-1.53%)
Feb 17, 2015	27.39	27.59	27.15	27.57	121,689	+0.20(+0.73%)
Feb 13, 2015	27.21	27.37	27.37	27.37	137,787	+0.08(+0.31%)
Feb 12, 2015	26.89	27.33	26.80	27.29	145,143	+0.50(+1.86%)
Feb 11, 2015	26.82	26.96	26.62	26.79	82,054	-0.16(-0.60%)
Feb 10, 2015	26.93	26.98	26.56	26.95	149,771	+0.16(+0.60%)
Feb 09, 2015	27.28	27.35	26.70	26.79	174,148	-0.67(-2.42%)
Feb 06, 2015	27.44	27.89	27.31	27.45	220,972	+0.15(+0.53%)
Feb 05, 2015	26.83	27.36	26.83	27.31	146,299	+0.57(+2.15%)
Feb 04, 2015	26.96	27.12	26.69	26.73	145,912	-0.25(-0.94%)
Feb 03, 2015	26.70	27.39	26.70	26.99	193,547	+0.36(+1.35%)
Feb 02, 2015	25.78	26.68	25.77	26.63	392,470	+0.90(+3.51%)
Jan 30, 2015	25.97	26.18	25.71	25.73	357,450	-0.52(-1.98%)
Jan 29, 2015	25.72	26.28	25.66	26.25	263,449	+0.54(+2.11%)
Jan 28, 2015	26.60	26.61	25.66	25.70	370,995	-0.74(-2.81%)
Jan 27, 2015	26.35	26.70	26.34	26.44	220,218	-0.33(-1.23%)
Jan 26, 2015	26.42	26.83	26.17	26.77	219,629	+0.24(+0.89%)
Jan 23, 2015	27.24	27.24	26.54	26.54	224,434	-0.78(-2.86%)
Jan 22, 2015	26.77	27.42	26.07	27.32	521,176	+0.89(+3.39%)
Jan 21, 2015	26.55	26.84	26.31	26.42	222,001	-0.24(-0.89%)
Jan 20, 2015	26.99	27.01	26.52	26.66	199,957	-0.28(-1.02%)
Jan 16, 2015	26.12	26.98	26.12	26.93	199,315	+0.67(+2.53%)
Jan 15, 2015	26.40	26.59	26.13	26.27	276,631	-0.21(-0.81%)
Jan 14, 2015	26.70	26.77	26.10	26.48	184,006	-0.50(-1.84%)
Jan 13, 2015	27.25	27.70	26.70	26.98	191,257	-0.08(-0.28%)
Jan 12, 2015	27.45	27.45	26.99	27.06	137,974	-0.35(-1.28%)
Jan 09, 2015	28.17	28.19	27.39	27.41	174,498	-0.71(-2.53%)
Jan 08, 2015	28.00	28.34	27.83	28.12	139,057	+0.40(+1.43%)
Jan 07, 2015	27.83	27.96	27.55	27.72	126,462	+0.15(+0.53%)
Jan 06, 2015	28.14	28.21	27.53	27.58	187,719	-0.54(-1.93%)
Jan 05, 2015	28.62	28.84	28.09	28.12	181,282	-0.73(-2.52%)
Jan 02, 2015	29.27	29.37	28.50	28.85	151,855	-0.32(-1.10%)
Dec 31, 2014	29.79	29.17	29.17	29.17	163,279	-0.44(-1.50%)
Dec 30, 2014	29.66	29.83	29.53	29.61	160,326	-0.07(-0.23%)
Dec 29, 2014	29.21	29.83	29.21	29.68	327,846	+0.44(+1.49%)
Dec 26, 2014	29.24	29.41	29.12	29.24	67,483	+0.11(+0.37%)
Dec 24, 2014	29.22	29.14	29.14	29.14	100,399	-0.09(-0.31%)
Dec 23, 2014	29.21	29.37	28.95	29.23	161,581	+0.18(+0.61%)
Dec 22, 2014	28.91	29.14	28.72	29.05	168,980	+0.14(+0.48%)
Dec 19, 2014	28.88	29.14	28.58	28.91	886,338	-0.02(-0.05%)
Dec 18, 2014	28.91	29.03	28.63	28.93	157,059	+0.39(+1.37%)
Dec 17, 2014	27.96	28.59	27.74	28.54	286,278	+0.59(+2.11%)
Dec 16, 2014	27.97	28.46	27.93	27.95	369,501	-0.09(-0.33%)
Dec 15, 2014	28.36	28.43	27.99	28.04	335,391	-0.15(-0.54%)
Dec 12, 2014	28.34	28.70	28.13	28.20	272,968	-0.53(-1.84%)
Dec 11, 2014	28.72	28.85	28.48	28.72	162,354	+0.21(+0.72%)
Dec 10, 2014	29.22	29.22	28.49	28.52	299,563	-0.77(-2.64%)
Dec 09, 2014	28.43	29.31	28.40	29.29	216,113	+0.48(+1.66%)
Dec 08, 2014	28.75	29.26	28.60	28.81	181,697	-0.05(-0.16%)
Dec 05, 2014	28.52	29.37	28.40	28.86	179,177	+0.49(+1.74%)
Dec 04, 2014	28.49	28.57	28.22	28.37	174,991	-0.22(-0.77%)
Dec 03, 2014	28.19	28.68	28.03	28.59	156,796	+0.36(+1.26%)
Dec 02, 2014	27.96	28.55	27.95	28.23	179,726	+0.35(+1.25%)
Dec 01, 2014	28.08	28.21	27.70	27.88	295,318	-0.19(-0.68%)
Nov 28, 2014	28.72	28.73	27.98	28.07	115,415	-0.58(-2.01%)
Nov 26, 2014	28.65	28.65	28.65	28.65	114,780	+0.08(+0.27%)
Nov 25, 2014	28.60	28.60	28.17	28.57	112,352	+0.08(+0.29%)
Nov 24, 2014	28.15	28.52	28.10	28.49	181,821	+0.42(+1.51%)
Nov 21, 2014	28.69	28.69	27.96	28.06	134,669	-0.24(-0.83%)
Nov 20, 2014	27.82	28.32	27.74	28.30	64,604	+0.29(+1.03%)
Nov 19, 2014	28.38	28.38	27.79	28.01	109,976	-0.46(-1.63%)
Nov 18, 2014	28.53	28.66	28.44	28.47	97,543	+0.03(+0.11%)
Nov 17, 2014	28.96	28.96	28.40	28.44	215,114	-0.56(-1.94%)
Nov 14, 2014	29.15	29.18	28.81	29.00	146,100	-0.08(-0.29%)
Nov 13, 2014	29.60	29.60	29.08	29.09	134,152	-0.50(-1.69%)
Nov 12, 2014	29.11	29.59	29.11	29.59	112,315	+0.43(+1.48%)
Nov 11, 2014	29.17	29.22	28.60	29.15	108,488	+0.03(+0.10%)
Nov 10, 2014	29.07	29.15	28.78	29.12	126,306	+0.10(+0.34%)
Nov 07, 2014	29.03	29.15	28.68	29.03	145,681	-0.08(-0.29%)
Nov 06, 2014	28.98	29.22	28.85	29.11	103,620	+0.22(+0.76%)
Nov 05, 2014	28.84	29.04	28.65	28.89	122,091	+0.20(+0.69%)
Nov 04, 2014	28.65	28.87	28.37	28.69	165,278	-0.06(-0.21%)
Nov 03, 2014	29.03	29.34	28.66	28.75	187,481	-0.20(-0.68%)
Oct 31, 2014	28.84	29.13	28.51	28.95	284,595	+0.56(+1.98%)
Oct 30, 2014	28.05	28.52	27.92	28.39	180,207	+0.17(+0.59%)
Oct 29, 2014	27.99	28.34	27.56	28.22	163,780	+0.20(+0.73%)
Oct 28, 2014	27.11	28.03	27.11	28.02	190,899	+0.90(+3.33%)
Oct 27, 2014	26.70	27.14	26.82	27.11	182,107	+0.30(+1.10%)
Oct 24, 2014	26.70	26.91	26.66	26.82	188,138	+0.09(+0.34%)
Oct 23, 2014	26.84	27.14	26.67	26.73	230,213	+0.24(+0.89%)
Oct 22, 2014	26.74	26.98	26.45	26.49	182,368	-0.17(-0.63%)
Oct 21, 2014	25.94	26.70	25.89	26.66	180,466	+0.72(+2.78%)
Oct 20, 2014	25.81	26.16	25.63	25.94	189,472	+0.07(+0.26%)
Oct 17, 2014	26.64	26.76	25.80	25.87	258,339	-0.54(-2.04%)
Oct 16, 2014	25.43	26.53	25.43	26.41	175,759	+0.62(+2.41%)
Oct 15, 2014	25.91	26.18	25.06	25.79	380,475	-0.53(-2.02%)
Oct 14, 2014	25.98	26.50	25.86	26.32	251,526	+0.54(+2.09%)
Oct 13, 2014	25.57	26.09	25.56	25.78	193,238	+0.27(+1.07%)
Oct 10, 2014	25.23	25.82	25.20	25.50	262,488	+0.14(+0.57%)
Oct 09, 2014	25.75	25.75	25.35	25.36	297,815	-0.49(-1.88%)
Oct 08, 2014	24.94	25.85	24.92	25.85	360,238	+0.93(+3.72%)
Oct 07, 2014	25.15	25.28	24.92	24.92	166,409	-0.36(-1.44%)
Oct 06, 2014	25.50	25.54	25.21	25.28	104,599	-0.19(-0.74%)
Oct 03, 2014	25.74	25.80	25.45	25.47	136,848	+0.04(+0.15%)
Oct 02, 2014	25.24	25.58	25.20	25.44	164,386	+0.18(+0.72%)
Oct 01, 2014	25.46	25.60	25.12	25.25	500,635	-0.24(-0.92%)
Sep 30, 2014	25.72	25.79	25.48	25.49	242,122	-0.21(-0.83%)
Sep 29, 2014	25.66	25.82	25.57	25.70	107,934	-0.17(-0.65%)
Sep 26, 2014	25.77	25.98	25.65	25.87	124,550	+0.11(+0.44%)
Sep 25, 2014	26.06	26.06	25.61	25.75	195,461	-0.30(-1.16%)
Sep 24, 2014	25.88	26.22	25.82	26.06	143,446	+0.17(+0.67%)
Sep 23, 2014	26.29	26.40	25.88	25.88	174,938	-0.42(-1.59%)
Sep 22, 2014	26.49	26.61	26.25	26.30	131,404	-0.27(-1.00%)
Sep 19, 2014	26.92	27.23	26.57	26.57	304,636	-0.31(-1.16%)
Sep 18, 2014	26.55	27.15	26.55	26.88	123,621	+0.36(+1.34%)
Sep 17, 2014	26.59	26.79	26.28	26.52	98,356	-0.02(-0.06%)
Sep 16, 2014	26.70	26.79	26.42	26.54	123,259	-0.24(-0.91%)
Sep 15, 2014	27.08	27.17	26.72	26.78	130,564	-0.36(-1.34%)
Sep 12, 2014	27.15	27.32	26.86	27.14	122,613	+0.00(+0.00%)
Sep 11, 2014	26.89	27.17	26.82	27.14	90,104	+0.19(+0.70%)
Sep 10, 2014	26.65	27.04	26.65	26.95	93,991	+0.30(+1.13%)
Sep 09, 2014	26.74	26.84	26.42	26.65	163,409	-0.17(-0.65%)
Sep 08, 2014	26.69	26.86	26.53	26.83	97,683	+0.17(+0.62%)
Sep 05, 2014	26.49	26.74	26.34	26.66	84,222	+0.03(+0.11%)
Sep 04, 2014	26.71	27.02	26.57	26.63	87,891	-0.08(-0.31%)
Sep 03, 2014	27.07	27.07	26.67	26.71	104,137	-0.17(-0.62%)
Sep 02, 2014	26.74	26.95	26.51	26.88	97,798	+0.29(+1.08%)
Aug 29, 2014	26.48	26.59	26.59	26.59	100,068	+0.13(+0.48%)
Aug 28, 2014	26.80	26.80	26.40	26.46	98,204	-0.37(-1.37%)
Aug 27, 2014	27.09	27.09	26.78	26.83	85,507	-0.17(-0.64%)
Aug 26, 2014	26.80	27.08	26.73	27.01	141,031	+0.20(+0.73%)
Aug 25, 2014	26.92	27.06	26.70	26.81	80,754	-0.04(-0.14%)
Aug 22, 2014	26.77	27.00	26.68	26.85	108,939	+0.11(+0.39%)
Aug 21, 2014	26.44	26.87	26.08	26.74	107,040	+0.29(+1.08%)
Aug 20, 2014	26.64	26.64	26.29	26.46	96,209	-0.24(-0.90%)
Aug 19, 2014	26.71	26.89	26.60	26.70	99,973	+0.03(+0.11%)
Aug 18, 2014	26.52	26.77	26.49	26.67	162,617	+0.42(+1.61%)
Aug 15, 2014	26.77	26.81	26.04	26.25	217,884	-0.29(-1.08%)
Aug 14, 2014	26.68	26.87	26.49	26.53	210,636	-0.10(-0.37%)
Aug 13, 2014	26.44	26.80	26.44	26.63	170,911	+0.25(+0.94%)
Aug 12, 2014	26.28	26.56	26.24	26.38	200,958	+0.00(+0.00%)
Aug 11, 2014	26.53	26.58	26.32	26.38	320,019	-0.05(-0.17%)
Aug 08, 2014	25.91	26.46	25.91	26.43	211,486	+0.52(+2.00%)
Aug 07, 2014	26.21	26.28	25.68	25.91	214,513	-0.32(-1.23%)
Aug 06, 2014	26.04	26.47	26.04	26.23	192,619	+0.04(+0.14%)
Aug 05, 2014	26.05	26.38	25.97	26.19	112,709	+0.01(+0.03%)
Aug 04, 2014	26.38	26.57	25.97	26.19	460,576	-0.05(-0.20%)
Aug 01, 2014	26.56	26.67	25.96	26.24	290,906	-0.27(-1.02%)
Jul 31, 2014	26.72	26.92	26.50	26.51	204,509	-0.47(-1.73%)
Jul 30, 2014	26.78	27.09	26.65	26.98	203,636	+0.38(+1.41%)
Jul 29, 2014	26.57	26.78	26.47	26.60	220,272	+0.03(+0.11%)
Jul 28, 2014	27.04	27.04	26.49	26.57	304,635	-0.46(-1.70%)
Jul 25, 2014	26.84	27.14	26.74	27.03	200,844	-0.08(-0.31%)
Jul 24, 2014	26.87	27.17	26.58	27.11	222,713	+0.33(+1.24%)
Jul 23, 2014	26.89	27.16	26.64	26.78	150,202	-0.08(-0.28%)
Jul 22, 2014	26.56	27.10	26.56	26.86	307,467	+0.25(+0.93%)
Jul 21, 2014	26.18	26.75	26.17	26.61	256,040	+0.17(+0.65%)
Jul 18, 2014	26.06	26.53	25.83	26.43	206,233	+0.38(+1.44%)
Jul 17, 2014	26.40	26.46	25.98	26.06	180,616	-0.58(-2.18%)
Jul 16, 2014	27.18	27.18	26.56	26.64	206,881	-0.53(-1.97%)
Jul 15, 2014	27.09	27.27	26.86	27.17	117,949	+0.10(+0.36%)
Jul 14, 2014	27.19	27.22	26.98	27.07	146,249	+0.14(+0.53%)
Jul 11, 2014	26.86	27.09	26.74	26.93	105,271	-0.05(-0.17%)
Jul 10, 2014	26.86	27.25	26.74	26.98	163,666	-0.30(-1.10%)
Jul 09, 2014	27.55	27.62	27.24	27.28	108,878	-0.09(-0.33%)
Jul 08, 2014	27.65	27.71	27.29	27.37	241,100	-0.34(-1.22%)
Jul 07, 2014	28.04	28.04	27.65	27.71	145,576	-0.35(-1.26%)
Jul 03, 2014	27.86	28.06	28.06	28.06	101,929	+0.42(+1.52%)
Jul 02, 2014	27.94	28.20	27.58	27.64	136,698	-0.32(-1.13%)
Jul 01, 2014	27.45	28.41	27.35	27.95	299,443	+0.71(+2.62%)
Jun 30, 2014	27.23	27.29	26.95	27.24	162,709	+0.03(+0.11%)
Jun 27, 2014	27.00	27.30	26.99	27.21	232,368	-0.01(-0.03%)
Jun 26, 2014	27.33	27.33	26.83	27.22	83,738	-0.01(-0.03%)
Jun 25, 2014	26.85	27.28	26.50	27.22	125,058	+0.20(+0.72%)
Jun 24, 2014	27.03	27.49	26.95	27.03	199,382	-0.11(-0.42%)
Jun 23, 2014	27.43	27.43	27.09	27.14	135,463	-0.21(-0.77%)
Jun 20, 2014	27.47	27.60	27.25	27.35	502,657	+0.01(+0.03%)
Jun 19, 2014	27.47	27.54	27.16	27.35	156,319	-0.11(-0.38%)
Jun 18, 2014	27.40	27.47	27.16	27.45	214,798	+0.11(+0.41%)
Jun 17, 2014	26.75	27.43	26.68	27.34	268,705	+0.51(+1.91%)
Jun 16, 2014	27.31	27.31	26.74	26.83	229,350	-0.46(-1.68%)
Jun 13, 2014	27.50	27.77	27.18	27.29	171,087	-0.11(-0.38%)
Jun 12, 2014	27.43	27.56	27.08	27.39	149,179	-0.11(-0.41%)
Jun 11, 2014	27.54	27.73	27.31	27.50	181,030	-0.28(-1.02%)
Jun 10, 2014	27.97	27.97	27.53	27.79	120,764	+0.31(+1.11%)
Jun 06, 2014	27.41	27.68	27.37	27.48	143,613	+0.25(+0.90%)
Jun 05, 2014	26.50	27.33	26.41	27.23	207,415	+0.69(+2.59%)
Jun 04, 2014	26.33	26.59	26.20	26.55	189,036	+0.21(+0.79%)
Jun 03, 2014	26.41	26.64	26.00	26.34	788,636	-0.19(-0.73%)