Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.83	32.93	32.15	32.85	200,338	+0.07(+0.22%)
May 27, 2016	32.44	32.78	32.78	32.78	109,353	+0.41(+1.26%)
May 26, 2016	32.66	32.66	32.25	32.37	64,312	-0.32(-0.97%)
May 25, 2016	32.39	32.85	32.33	32.69	119,839	+0.39(+1.21%)
May 24, 2016	31.76	32.34	31.66	32.30	194,839	+0.78(+2.48%)
May 23, 2016	31.58	31.75	31.41	31.52	142,634	-0.16(-0.50%)
May 20, 2016	31.57	31.84	31.42	31.68	146,534	+0.29(+0.94%)
May 19, 2016	31.25	31.83	31.00	31.38	181,382	-0.09(-0.28%)
May 18, 2016	30.38	31.64	30.38	31.47	297,304	+0.93(+3.05%)
May 17, 2016	31.19	31.43	30.36	30.54	169,016	-0.67(-2.14%)
May 16, 2016	30.91	31.44	30.84	31.21	127,385	+0.39(+1.27%)
May 13, 2016	31.10	31.63	30.69	30.82	146,969	-0.42(-1.35%)
May 12, 2016	31.26	31.44	31.02	31.24	137,547	+0.16(+0.51%)
May 11, 2016	31.23	31.46	31.06	31.08	125,299	-0.29(-0.94%)
May 10, 2016	31.20	31.46	31.11	31.37	107,395	+0.39(+1.26%)
May 09, 2016	30.82	31.21	30.75	30.98	100,139	-0.02(-0.05%)
May 06, 2016	30.64	31.00	30.51	31.00	178,098	+0.17(+0.54%)
May 05, 2016	31.11	31.24	30.78	30.83	96,070	-0.13(-0.41%)
May 04, 2016	30.87	31.38	30.63	30.96	122,002	-0.20(-0.64%)
May 03, 2016	31.42	31.54	30.94	31.16	91,768	-0.62(-1.95%)
May 02, 2016	31.55	31.88	31.44	31.78	142,689	+0.26(+0.83%)
Apr 29, 2016	31.41	31.76	31.28	31.52	161,986	+0.00(+0.00%)
Apr 28, 2016	31.54	31.92	31.45	31.52	113,995	-0.31(-0.98%)
Apr 27, 2016	31.82	31.86	31.49	31.83	170,777	+0.01(+0.02%)
Apr 26, 2016	31.40	31.82	31.24	31.82	187,509	+0.60(+1.91%)
Apr 25, 2016	31.66	31.66	30.74	31.22	193,893	-0.51(-1.61%)
Apr 22, 2016	31.43	31.80	31.27	31.73	194,432	+0.38(+1.22%)
Apr 21, 2016	31.66	31.77	31.21	31.35	136,584	-0.41(-1.28%)
Apr 20, 2016	31.49	31.84	31.14	31.76	176,649	+0.30(+0.96%)
Apr 19, 2016	31.25	31.49	31.07	31.45	120,141	+0.21(+0.66%)
Apr 18, 2016	30.90	31.29	30.90	31.25	129,859	+0.20(+0.64%)
Apr 15, 2016	31.22	31.35	30.91	31.05	178,652	-0.18(-0.56%)
Apr 14, 2016	31.08	31.53	31.00	31.22	189,175	+0.06(+0.18%)
Apr 13, 2016	30.38	31.17	30.38	31.17	245,248	+0.96(+3.16%)
Apr 12, 2016	29.90	30.27	29.78	30.21	148,171	+0.38(+1.28%)
Apr 11, 2016	29.80	30.25	29.70	29.83	168,025	+0.29(+1.00%)
Apr 08, 2016	29.61	29.88	29.37	29.53	121,137	+0.24(+0.82%)
Apr 07, 2016	29.76	29.76	29.16	29.30	131,687	-0.72(-2.39%)
Apr 06, 2016	29.86	30.08	29.65	30.01	105,484	+0.16(+0.53%)
Apr 05, 2016	30.22	30.39	29.83	29.85	183,458	-0.69(-2.24%)
Apr 04, 2016	30.59	30.66	30.21	30.54	189,564	-0.09(-0.29%)
Apr 01, 2016	30.26	30.67	29.98	30.63	138,599	+0.19(+0.63%)
Mar 31, 2016	30.69	30.85	30.32	30.43	178,476	-0.33(-1.09%)
Mar 30, 2016	30.75	30.98	30.63	30.77	177,695	+0.19(+0.63%)
Mar 29, 2016	30.16	30.60	29.88	30.58	242,850	+0.27(+0.89%)
Mar 28, 2016	30.20	30.56	30.00	30.31	164,762	+0.15(+0.50%)
Mar 24, 2016	29.99	30.16	30.16	30.16	132,329	-0.06(-0.18%)
Mar 23, 2016	30.49	30.63	30.13	30.21	225,437	-0.38(-1.25%)
Mar 22, 2016	30.59	30.75	30.31	30.59	206,973	-0.22(-0.72%)
Mar 21, 2016	30.98	31.30	30.59	30.82	317,910	-0.37(-1.18%)
Mar 18, 2016	31.12	31.20	30.86	31.18	944,776	+0.26(+0.85%)
Mar 17, 2016	30.22	31.06	29.97	30.92	329,399	+0.64(+2.10%)
Mar 16, 2016	30.31	30.78	30.07	30.28	171,625	-0.18(-0.60%)
Mar 15, 2016	30.54	30.88	30.39	30.47	166,630	-0.32(-1.03%)
Mar 14, 2016	30.83	30.98	30.47	30.78	161,400	-0.18(-0.57%)
Mar 11, 2016	30.50	31.01	30.42	30.96	174,255	+0.69(+2.29%)
Mar 10, 2016	30.31	30.51	29.80	30.27	173,875	+0.12(+0.39%)
Mar 09, 2016	30.69	30.80	30.08	30.15	170,571	-0.33(-1.09%)
Mar 08, 2016	30.72	30.91	30.43	30.48	241,114	-0.51(-1.66%)
Mar 07, 2016	30.49	31.03	30.49	30.99	186,300	+0.30(+0.98%)
Mar 04, 2016	30.76	30.90	30.38	30.69	218,347	+0.02(+0.08%)
Mar 03, 2016	30.26	30.69	30.14	30.67	252,352	+0.44(+1.46%)
Mar 02, 2016	30.12	30.26	29.79	30.23	174,013	+0.13(+0.45%)
Mar 01, 2016	29.48	30.09	29.48	30.09	184,348	+0.84(+2.86%)
Feb 29, 2016	29.71	29.74	29.22	29.26	236,131	-0.46(-1.54%)
Feb 26, 2016	29.33	29.82	29.21	29.71	156,985	+0.58(+1.98%)
Feb 25, 2016	29.03	29.19	28.73	29.14	218,871	+0.12(+0.41%)
Feb 24, 2016	28.61	29.03	28.23	29.02	150,016	+0.06(+0.19%)
Feb 23, 2016	29.26	29.30	28.87	28.96	156,569	-0.43(-1.45%)
Feb 22, 2016	29.42	29.59	29.24	29.39	167,538	+0.24(+0.81%)
Feb 19, 2016	28.85	29.40	28.73	29.15	216,819	+0.20(+0.68%)
Feb 18, 2016	29.15	29.23	28.73	28.96	199,588	-0.19(-0.65%)
Feb 17, 2016	29.59	29.60	29.07	29.14	232,632	-0.05(-0.16%)
Feb 16, 2016	29.14	29.37	28.74	29.19	221,781	+0.47(+1.62%)
Feb 12, 2016	28.17	28.73	28.73	28.73	255,046	+0.95(+3.41%)
Feb 11, 2016	27.65	27.98	27.41	27.78	237,350	-0.41(-1.46%)
Feb 10, 2016	28.41	28.76	28.16	28.19	215,589	-0.08(-0.28%)
Feb 09, 2016	27.96	28.44	27.88	28.27	249,484	-0.08(-0.28%)
Feb 08, 2016	28.07	28.46	27.72	28.35	272,992	-0.02(-0.08%)
Feb 05, 2016	28.94	29.22	28.36	28.37	352,681	-0.60(-2.07%)
Feb 04, 2016	28.89	29.33	28.71	28.97	190,502	+0.02(+0.05%)
Feb 03, 2016	28.97	29.14	28.21	28.96	252,788	+0.21(+0.71%)
Feb 02, 2016	28.93	28.98	28.57	28.75	326,143	-0.50(-1.70%)
Feb 01, 2016	29.56	29.56	29.03	29.25	252,888	-0.49(-1.65%)
Jan 29, 2016	29.01	29.74	28.72	29.74	545,229	+1.05(+3.66%)
Jan 28, 2016	28.52	29.07	28.39	28.69	326,858	+0.55(+1.94%)
Jan 27, 2016	27.89	28.62	27.65	28.14	298,871	+0.25(+0.88%)
Jan 26, 2016	27.45	28.02	27.41	27.90	310,956	+0.66(+2.44%)
Jan 25, 2016	27.91	27.91	27.08	27.23	323,247	-0.80(-2.85%)
Jan 22, 2016	28.16	28.16	27.65	28.03	375,273	+0.34(+1.23%)
Jan 21, 2016	28.32	28.54	27.68	27.69	410,804	-0.87(-3.04%)
Jan 20, 2016	28.13	28.81	27.76	28.56	419,359	+0.02(+0.06%)
Jan 19, 2016	28.93	29.14	28.41	28.54	265,582	-0.08(-0.28%)
Jan 15, 2016	28.13	28.62	28.62	28.62	333,015	-0.34(-1.17%)
Jan 14, 2016	28.80	29.25	28.36	28.96	279,694	+0.38(+1.33%)
Jan 13, 2016	29.88	30.14	28.54	28.58	332,167	-1.30(-4.34%)
Jan 12, 2016	30.09	30.09	29.41	29.88	250,042	+0.10(+0.34%)
Jan 11, 2016	29.72	30.14	29.62	29.78	247,682	+0.23(+0.78%)
Jan 08, 2016	30.05	30.34	29.52	29.55	319,406	-0.32(-1.06%)
Jan 07, 2016	30.16	30.54	29.85	29.86	284,736	-0.92(-2.98%)
Jan 06, 2016	30.41	30.89	30.25	30.78	212,504	-0.09(-0.28%)
Jan 05, 2016	30.64	31.02	30.54	30.87	261,265	+0.34(+1.11%)
Jan 04, 2016	31.55	31.05	30.32	30.53	337,209	-1.03(-3.25%)
Dec 31, 2015	31.86	31.55	31.55	31.55	191,886	-0.50(-1.55%)
Dec 30, 2015	32.40	32.40	32.01	32.05	110,402	-0.32(-1.00%)
Dec 29, 2015	32.12	32.42	31.98	32.38	111,506	+0.40(+1.26%)
Dec 28, 2015	31.81	32.03	31.44	31.97	121,971	+0.02(+0.07%)
Dec 24, 2015	31.71	31.95	31.95	31.95	126,320	+0.15(+0.47%)
Dec 23, 2015	31.96	32.08	31.67	31.80	165,627	+0.02(+0.07%)
Dec 22, 2015	31.84	31.84	31.17	31.78	235,016	+0.05(+0.15%)
Dec 21, 2015	31.60	32.16	31.37	31.73	435,387	+0.21(+0.65%)
Dec 18, 2015	31.62	31.74	31.10	31.52	2,816,455	-0.36(-1.12%)
Dec 17, 2015	32.32	32.51	31.63	31.88	361,547	-0.46(-1.42%)
Dec 16, 2015	32.68	32.68	31.63	32.34	378,745	-0.02(-0.07%)
Dec 15, 2015	31.59	32.59	31.33	32.36	640,985	+1.14(+3.64%)
Dec 14, 2015	30.65	31.94	30.33	31.22	644,149	+0.42(+1.36%)
Dec 11, 2015	31.16	31.79	30.45	30.80	560,666	-1.13(-3.54%)
Dec 10, 2015	31.93	32.08	31.34	31.93	571,261	-0.10(-0.32%)
Dec 09, 2015	32.34	32.93	31.92	32.04	306,384	-0.36(-1.11%)
Dec 08, 2015	32.77	33.01	32.24	32.40	277,734	-0.53(-1.62%)
Dec 07, 2015	33.61	33.88	32.66	32.93	390,501	-0.78(-2.30%)
Dec 04, 2015	33.10	33.74	32.79	33.71	511,549	+0.66(+1.99%)
Dec 03, 2015	33.71	33.96	33.02	33.05	374,424	-0.42(-1.24%)
Dec 02, 2015	33.73	33.88	33.39	33.46	252,396	-0.24(-0.72%)
Dec 01, 2015	33.82	34.56	33.67	33.71	268,426	-0.11(-0.32%)
Nov 30, 2015	33.67	34.00	33.49	33.82	167,726	+0.20(+0.58%)
Nov 27, 2015	33.31	33.67	33.14	33.62	74,389	+0.30(+0.89%)
Nov 25, 2015	33.29	33.32	33.32	33.32	122,187	-0.01(-0.02%)
Nov 24, 2015	32.93	33.34	32.73	33.33	161,947	+0.14(+0.43%)
Nov 23, 2015	33.11	33.34	32.86	33.19	210,990	+0.07(+0.21%)
Nov 20, 2015	33.12	33.35	32.80	33.12	191,391	+0.23(+0.69%)
Nov 19, 2015	32.98	33.23	32.78	32.89	124,291	-0.22(-0.66%)
Nov 18, 2015	32.61	33.24	32.47	33.11	255,125	+0.56(+1.73%)
Nov 17, 2015	32.50	32.87	32.10	32.55	215,815	+0.20(+0.63%)
Nov 16, 2015	31.99	32.36	31.75	32.34	317,072	+0.29(+0.91%)
Nov 13, 2015	32.28	32.76	31.92	32.05	126,554	-0.46(-1.42%)
Nov 12, 2015	32.87	32.98	32.45	32.51	84,264	-0.57(-1.73%)
Nov 11, 2015	33.50	33.89	32.95	33.09	106,410	-0.24(-0.71%)
Nov 10, 2015	33.12	33.62	33.02	33.32	149,558	+0.05(+0.14%)
Nov 09, 2015	33.60	33.78	33.03	33.27	169,588	-0.33(-0.98%)
Nov 06, 2015	33.26	34.13	32.93	33.60	220,758	+0.76(+2.32%)
Nov 05, 2015	32.42	33.04	32.42	32.84	203,047	+0.45(+1.38%)
Nov 04, 2015	32.49	32.55	32.09	32.40	210,025	-0.09(-0.29%)
Nov 03, 2015	32.00	32.49	31.68	32.49	253,780	+0.51(+1.59%)
Nov 02, 2015	31.99	32.28	31.76	31.98	196,154	+0.02(+0.07%)
Oct 30, 2015	32.51	32.51	31.73	31.96	261,020	-0.61(-1.88%)
Oct 29, 2015	32.38	32.58	32.06	32.57	264,527	-0.02(-0.07%)
Oct 28, 2015	31.28	32.62	31.20	32.59	196,180	+1.33(+4.24%)
Oct 27, 2015	31.36	31.62	31.12	31.27	177,441	-0.34(-1.09%)
Oct 26, 2015	31.84	31.85	31.22	31.61	203,866	-0.46(-1.44%)
Oct 23, 2015	31.52	32.11	31.39	32.08	219,189	+0.95(+3.05%)
Oct 22, 2015	30.59	31.75	30.20	31.13	310,076	+0.82(+2.72%)
Oct 21, 2015	30.80	30.96	30.26	30.30	202,034	-0.45(-1.48%)
Oct 20, 2015	30.39	30.81	30.39	30.76	103,517	+0.34(+1.11%)
Oct 19, 2015	30.25	30.62	30.25	30.42	105,214	+0.03(+0.10%)
Oct 16, 2015	30.53	30.64	30.10	30.39	144,559	-0.03(-0.10%)
Oct 15, 2015	29.67	30.43	29.51	30.42	227,921	+0.93(+3.14%)
Oct 14, 2015	30.11	30.19	29.43	29.50	227,441	-0.64(-2.13%)
Oct 13, 2015	30.32	30.78	30.13	30.14	171,710	-0.30(-0.98%)
Oct 12, 2015	30.17	30.48	29.80	30.44	108,011	+0.27(+0.88%)
Oct 09, 2015	30.51	30.55	30.08	30.17	178,312	-0.22(-0.72%)
Oct 08, 2015	29.88	30.41	29.81	30.39	166,908	+0.38(+1.28%)
Oct 07, 2015	29.59	30.01	29.47	30.01	163,624	+0.57(+1.94%)
Oct 06, 2015	29.45	29.63	29.22	29.43	139,893	+0.00(+0.00%)
Oct 05, 2015	29.02	29.47	29.02	29.43	117,315	+0.66(+2.29%)
Oct 02, 2015	28.63	28.77	28.31	28.77	398,949	-0.20(-0.70%)
Oct 01, 2015	29.17	29.23	28.60	28.98	176,839	-0.16(-0.56%)
Sep 30, 2015	29.14	29.23	28.74	29.14	255,072	+0.20(+0.70%)
Sep 29, 2015	29.08	29.24	28.77	28.94	201,847	-0.14(-0.49%)
Sep 28, 2015	28.88	29.21	28.68	29.08	300,289	+0.12(+0.41%)
Sep 25, 2015	28.85	29.26	28.58	28.96	238,550	+0.41(+1.43%)
Sep 24, 2015	28.05	28.63	28.05	28.55	138,447	+0.24(+0.86%)
Sep 23, 2015	28.06	28.41	27.93	28.31	150,461	+0.33(+1.18%)
Sep 22, 2015	27.81	28.16	27.79	27.98	90,737	-0.16(-0.59%)
Sep 21, 2015	27.92	28.32	27.92	28.15	114,652	+0.45(+1.61%)
Sep 18, 2015	27.47	27.81	27.36	27.70	830,983	-0.15(-0.54%)
Sep 17, 2015	28.14	28.67	27.61	27.85	316,476	-0.35(-1.25%)
Sep 16, 2015	28.11	28.33	27.73	28.20	150,867	+0.07(+0.25%)
Sep 15, 2015	27.69	28.27	27.69	28.13	113,601	+0.46(+1.67%)
Sep 14, 2015	27.78	27.99	27.59	27.67	205,848	-0.14(-0.51%)
Sep 11, 2015	27.64	27.88	27.46	27.81	95,006	+0.09(+0.31%)
Sep 10, 2015	27.51	27.96	27.33	27.72	101,500	+0.18(+0.65%)
Sep 09, 2015	27.82	27.96	27.51	27.54	120,339	-0.20(-0.73%)
Sep 08, 2015	27.54	27.79	27.20	27.75	89,280	+0.54(+1.97%)
Sep 04, 2015	27.15	27.21	27.21	27.21	109,363	-0.09(-0.31%)
Sep 03, 2015	27.16	27.51	27.16	27.30	124,485	+0.06(+0.23%)
Sep 02, 2015	27.06	27.23	26.92	27.23	123,808	+0.42(+1.57%)
Sep 01, 2015	27.26	27.37	26.68	26.81	209,993	-0.90(-3.25%)
Aug 31, 2015	27.34	27.75	27.16	27.72	126,211	+0.20(+0.73%)
Aug 28, 2015	27.36	27.67	27.22	27.51	169,548	+0.10(+0.37%)
Aug 27, 2015	27.83	27.86	27.26	27.41	217,926	-0.13(-0.48%)
Aug 26, 2015	27.20	27.60	26.74	27.54	164,213	+0.96(+3.60%)
Aug 25, 2015	27.58	27.88	26.54	26.59	217,298	-0.24(-0.90%)
Aug 24, 2015	26.68	27.82	26.59	26.83	309,557	-1.21(-4.32%)
Aug 21, 2015	27.65	28.32	27.25	28.04	348,572	-0.14(-0.50%)
Aug 20, 2015	28.31	28.49	28.10	28.18	262,997	-0.40(-1.41%)
Aug 19, 2015	28.80	28.86	28.55	28.59	114,751	-0.30(-1.02%)
Aug 18, 2015	29.03	29.20	28.70	28.88	77,231	-0.16(-0.54%)
Aug 17, 2015	28.86	29.20	28.72	29.04	99,331	+0.04(+0.13%)
Aug 14, 2015	28.68	29.01	28.68	29.00	83,834	+0.30(+1.06%)
Aug 13, 2015	28.82	28.97	28.59	28.70	99,613	-0.02(-0.08%)
Aug 12, 2015	29.15	29.15	28.47	28.72	109,381	-0.56(-1.91%)
Aug 11, 2015	29.22	29.64	29.01	29.28	160,095	-0.23(-0.76%)
Aug 10, 2015	29.58	29.72	29.32	29.50	144,757	+0.12(+0.40%)
Aug 07, 2015	29.53	29.84	29.06	29.39	122,009	-0.33(-1.10%)
Aug 06, 2015	30.05	30.13	29.57	29.71	102,365	-0.25(-0.83%)
Aug 05, 2015	29.99	30.34	29.72	29.96	125,035	+0.17(+0.57%)
Aug 04, 2015	29.75	30.19	29.57	29.79	107,815	+0.09(+0.31%)
Aug 03, 2015	29.78	29.89	29.35	29.70	169,268	-0.02(-0.05%)
Jul 31, 2015	29.85	29.85	29.38	29.71	216,807	+0.00(+0.00%)
Jul 30, 2015	29.58	29.76	29.34	29.71	273,512	+0.07(+0.24%)
Jul 29, 2015	29.74	29.89	29.42	29.64	165,352	-0.09(-0.29%)
Jul 28, 2015	29.96	29.96	29.43	29.73	170,259	+0.02(+0.08%)
Jul 27, 2015	29.74	29.85	29.37	29.71	149,449	-0.12(-0.42%)
Jul 24, 2015	30.14	30.21	29.71	29.83	242,355	-0.39(-1.29%)
Jul 23, 2015	30.90	31.01	30.16	30.22	246,111	-0.72(-2.31%)
Jul 22, 2015	30.58	31.09	30.58	30.93	218,322	+0.28(+0.91%)
Jul 21, 2015	30.88	31.48	30.49	30.65	312,659	-0.16(-0.50%)
Jul 20, 2015	30.00	30.84	29.93	30.81	209,913	+0.55(+1.82%)
Jul 17, 2015	30.64	30.64	29.91	30.26	163,937	-0.37(-1.22%)
Jul 16, 2015	30.53	30.81	30.20	30.63	282,075	+0.27(+0.90%)
Jul 15, 2015	30.33	30.59	30.00	30.36	148,442	+0.01(+0.03%)
Jul 14, 2015	30.20	30.38	29.92	30.35	179,213	+0.05(+0.15%)
Jul 13, 2015	30.30	30.57	30.05	30.30	189,220	+0.16(+0.54%)
Jul 10, 2015	30.05	30.23	29.69	30.14	271,274	+0.48(+1.62%)
Jul 09, 2015	29.82	29.89	29.37	29.66	232,411	+0.26(+0.90%)
Jul 08, 2015	29.25	29.57	29.25	29.39	344,566	-0.19(-0.66%)
Jul 07, 2015	29.47	29.75	29.03	29.59	440,829	+0.02(+0.05%)
Jul 06, 2015	29.10	29.64	28.80	29.57	250,829	+0.12(+0.42%)
Jul 02, 2015	30.00	29.45	29.45	29.45	162,115	-0.51(-1.69%)
Jul 01, 2015	29.73	30.08	29.49	29.95	204,845	+0.60(+2.04%)
Jun 30, 2015	29.57	29.79	29.27	29.36	149,851	+0.08(+0.27%)
Jun 29, 2015	29.57	29.98	29.23	29.28	210,515	-0.66(-2.21%)
Jun 26, 2015	29.76	30.03	29.59	29.94	378,641	+0.34(+1.16%)
Jun 25, 2015	29.58	29.74	29.18	29.60	197,879	+0.15(+0.50%)
Jun 24, 2015	29.46	29.61	29.25	29.45	149,209	-0.08(-0.26%)
Jun 23, 2015	29.28	29.53	29.10	29.53	202,999	+0.33(+1.12%)
Jun 22, 2015	29.15	29.41	28.96	29.20	156,273	+0.17(+0.59%)
Jun 19, 2015	28.77	29.05	28.53	29.03	491,616	+0.31(+1.08%)
Jun 18, 2015	28.54	28.84	28.24	28.72	185,885	+0.25(+0.87%)
Jun 17, 2015	29.15	29.15	28.36	28.47	118,356	-0.58(-1.98%)
Jun 16, 2015	28.70	29.13	28.52	29.04	163,337	+0.23(+0.78%)
Jun 15, 2015	28.70	29.04	28.36	28.82	172,854	-0.16(-0.56%)
Jun 12, 2015	29.01	29.03	28.70	28.98	150,593	-0.02(-0.08%)
Jun 11, 2015	28.71	29.03	28.63	29.01	164,205	+0.19(+0.67%)
Jun 10, 2015	28.46	29.13	28.43	28.81	186,348	+0.35(+1.22%)
Jun 09, 2015	28.24	28.76	28.14	28.46	116,253	+0.29(+1.04%)
Jun 08, 2015	28.30	28.45	28.06	28.17	150,382	-0.21(-0.73%)
Jun 05, 2015	27.77	28.41	27.59	28.38	223,359	+0.78(+2.82%)
Jun 04, 2015	27.80	27.86	27.38	27.60	96,423	-0.23(-0.83%)
Jun 03, 2015	27.64	27.91	27.40	27.83	150,151	+0.35(+1.29%)
Jun 02, 2015	27.12	27.71	27.02	27.48	137,478	+0.35(+1.31%)