Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.49	32.59	31.82	32.51	202,419	+0.07(+0.22%)
May 27, 2016	32.11	32.44	32.44	32.44	110,489	+0.40(+1.26%)
May 26, 2016	32.32	32.32	31.92	32.04	64,980	-0.32(-0.97%)
May 25, 2016	32.06	32.51	32.00	32.35	121,084	+0.39(+1.21%)
May 24, 2016	31.44	32.01	31.34	31.97	196,862	+0.77(+2.48%)
May 23, 2016	31.26	31.43	31.09	31.19	144,115	-0.16(-0.50%)
May 20, 2016	31.25	31.51	31.10	31.35	148,055	+0.29(+0.94%)
May 19, 2016	30.93	31.50	30.68	31.06	183,266	-0.09(-0.28%)
May 18, 2016	30.07	31.31	30.07	31.15	300,391	+0.92(+3.05%)
May 17, 2016	30.87	31.11	30.05	30.22	170,771	-0.66(-2.14%)
May 16, 2016	30.59	31.11	30.52	30.89	128,708	+0.39(+1.27%)
May 13, 2016	30.78	31.30	30.37	30.50	148,496	-0.42(-1.35%)
May 12, 2016	30.94	31.11	30.70	30.92	138,975	+0.16(+0.51%)
May 11, 2016	30.91	31.14	30.74	30.76	126,601	-0.29(-0.94%)
May 10, 2016	30.88	31.14	30.79	31.05	108,510	+0.39(+1.26%)
May 09, 2016	30.51	30.89	30.44	30.67	101,179	-0.02(-0.05%)
May 06, 2016	30.33	30.68	30.20	30.68	179,948	+0.17(+0.54%)
May 05, 2016	30.79	30.92	30.47	30.52	97,068	-0.13(-0.41%)
May 04, 2016	30.55	31.06	30.32	30.64	123,269	-0.20(-0.64%)
May 03, 2016	31.10	31.22	30.63	30.84	92,721	-0.61(-1.95%)
May 02, 2016	31.23	31.55	31.11	31.45	144,171	+0.26(+0.83%)
Apr 29, 2016	31.08	31.43	30.96	31.19	163,669	+0.00(+0.00%)
Apr 28, 2016	31.22	31.59	31.12	31.19	115,179	-0.31(-0.98%)
Apr 27, 2016	31.49	31.53	31.16	31.50	172,551	+0.01(+0.03%)
Apr 26, 2016	31.08	31.49	30.92	31.49	189,457	+0.59(+1.91%)
Apr 25, 2016	31.34	31.34	30.42	30.90	195,907	-0.50(-1.61%)
Apr 22, 2016	31.11	31.48	30.95	31.41	196,451	+0.38(+1.22%)
Apr 21, 2016	31.34	31.44	30.89	31.03	138,002	-0.40(-1.28%)
Apr 20, 2016	31.17	31.51	30.82	31.43	178,484	+0.30(+0.96%)
Apr 19, 2016	30.93	31.16	30.75	31.13	121,388	+0.21(+0.66%)
Apr 18, 2016	30.58	30.96	30.58	30.93	131,208	+0.20(+0.64%)
Apr 15, 2016	30.90	31.03	30.59	30.73	180,507	-0.17(-0.56%)
Apr 14, 2016	30.76	31.21	30.68	30.90	191,140	+0.06(+0.18%)
Apr 13, 2016	30.07	30.85	30.07	30.85	247,795	+0.95(+3.16%)
Apr 12, 2016	29.59	29.96	29.47	29.90	149,710	+0.38(+1.28%)
Apr 11, 2016	29.49	29.94	29.40	29.52	169,770	+0.29(+1.00%)
Apr 08, 2016	29.30	29.58	29.07	29.23	122,395	+0.24(+0.82%)
Apr 07, 2016	29.45	29.45	28.86	28.99	133,055	-0.71(-2.39%)
Apr 06, 2016	29.55	29.77	29.35	29.70	106,579	+0.16(+0.53%)
Apr 05, 2016	29.91	30.07	29.52	29.55	185,363	-0.68(-2.24%)
Apr 04, 2016	30.28	30.34	29.90	30.22	191,533	-0.09(-0.29%)
Apr 01, 2016	29.95	30.36	29.67	30.31	140,038	+0.19(+0.63%)
Mar 31, 2016	30.37	30.53	30.01	30.12	180,329	-0.33(-1.09%)
Mar 30, 2016	30.44	30.67	30.31	30.45	179,540	+0.19(+0.63%)
Mar 29, 2016	29.85	30.29	29.57	30.26	245,372	+0.27(+0.89%)
Mar 28, 2016	29.88	30.25	29.69	30.00	166,473	+0.15(+0.50%)
Mar 24, 2016	29.68	29.85	29.85	29.85	133,703	-0.06(-0.18%)
Mar 23, 2016	30.18	30.31	29.82	29.90	227,778	-0.38(-1.25%)
Mar 22, 2016	30.27	30.44	30.00	30.28	209,123	-0.22(-0.72%)
Mar 21, 2016	30.67	30.98	30.28	30.50	321,212	-0.36(-1.18%)
Mar 18, 2016	30.80	30.88	30.55	30.86	954,588	+0.26(+0.85%)
Mar 17, 2016	29.91	30.74	29.66	30.60	332,820	+0.63(+2.10%)
Mar 16, 2016	30.00	30.47	29.76	29.97	173,407	-0.18(-0.60%)
Mar 15, 2016	30.22	30.56	30.07	30.15	168,361	-0.32(-1.03%)
Mar 14, 2016	30.52	30.66	30.15	30.47	163,076	-0.17(-0.57%)
Mar 11, 2016	30.18	30.69	30.11	30.64	176,065	+0.69(+2.29%)
Mar 10, 2016	29.99	30.20	29.49	29.96	175,681	+0.12(+0.39%)
Mar 09, 2016	30.37	30.49	29.77	29.84	172,342	-0.33(-1.09%)
Mar 08, 2016	30.40	30.59	30.12	30.17	243,618	-0.51(-1.66%)
Mar 07, 2016	30.17	30.71	30.17	30.68	188,235	+0.30(+0.98%)
Mar 04, 2016	30.45	30.58	30.07	30.38	220,615	+0.02(+0.08%)
Mar 03, 2016	29.95	30.38	29.83	30.35	254,973	+0.44(+1.46%)
Mar 02, 2016	29.81	29.95	29.49	29.92	175,821	+0.13(+0.45%)
Mar 01, 2016	29.17	29.78	29.17	29.78	186,263	+0.83(+2.86%)
Feb 29, 2016	29.41	29.43	28.92	28.95	238,583	-0.45(-1.54%)
Feb 26, 2016	29.03	29.51	28.91	29.41	158,616	+0.57(+1.98%)
Feb 25, 2016	28.74	28.89	28.43	28.84	221,144	+0.12(+0.41%)
Feb 24, 2016	28.31	28.73	27.94	28.72	151,574	+0.05(+0.19%)
Feb 23, 2016	28.96	28.99	28.57	28.67	158,195	-0.42(-1.45%)
Feb 22, 2016	29.12	29.28	28.94	29.09	169,278	+0.23(+0.81%)
Feb 19, 2016	28.56	29.10	28.44	28.85	219,071	+0.20(+0.68%)
Feb 18, 2016	28.85	28.93	28.43	28.66	201,660	-0.19(-0.65%)
Feb 17, 2016	29.28	29.29	28.78	28.85	235,048	-0.05(-0.16%)
Feb 16, 2016	28.84	29.06	28.45	28.89	224,084	+0.46(+1.62%)
Feb 12, 2016	27.88	28.43	28.43	28.43	257,695	+0.94(+3.41%)
Feb 11, 2016	27.37	27.69	27.13	27.49	239,815	-0.41(-1.46%)
Feb 10, 2016	28.12	28.46	27.87	27.90	217,828	-0.08(-0.28%)
Feb 09, 2016	27.67	28.15	27.59	27.98	252,075	-0.08(-0.28%)
Feb 08, 2016	27.78	28.17	27.44	28.06	275,827	-0.02(-0.08%)
Feb 05, 2016	28.64	28.92	28.07	28.08	356,344	-0.59(-2.07%)
Feb 04, 2016	28.60	29.03	28.41	28.67	192,481	+0.02(+0.05%)
Feb 03, 2016	28.67	28.84	27.92	28.66	255,413	+0.20(+0.71%)
Feb 02, 2016	28.63	28.68	28.27	28.45	329,530	-0.49(-1.70%)
Feb 01, 2016	29.26	29.26	28.74	28.95	255,514	-0.48(-1.65%)
Jan 29, 2016	28.71	29.43	28.42	29.43	550,892	+1.04(+3.66%)
Jan 28, 2016	28.23	28.78	28.10	28.39	330,252	+0.54(+1.94%)
Jan 27, 2016	27.60	28.33	27.37	27.85	301,975	+0.24(+0.88%)
Jan 26, 2016	27.17	27.74	27.13	27.61	314,186	+0.66(+2.44%)
Jan 25, 2016	27.63	27.63	26.80	26.95	326,604	-0.79(-2.85%)
Jan 22, 2016	27.87	27.87	27.37	27.74	379,171	+0.34(+1.23%)
Jan 21, 2016	28.03	28.25	27.39	27.41	415,070	-0.86(-3.04%)
Jan 20, 2016	27.84	28.52	27.47	28.27	423,714	+0.02(+0.06%)
Jan 19, 2016	28.63	28.85	28.12	28.25	268,340	-0.08(-0.28%)
Jan 15, 2016	27.84	28.33	28.33	28.33	336,474	-0.34(-1.17%)
Jan 14, 2016	28.50	28.95	28.07	28.67	282,598	+0.38(+1.33%)
Jan 13, 2016	29.57	29.83	28.25	28.29	335,617	-1.28(-4.34%)
Jan 12, 2016	29.78	29.78	29.10	29.57	252,639	+0.10(+0.35%)
Jan 11, 2016	29.42	29.83	29.31	29.47	250,254	+0.23(+0.78%)
Jan 08, 2016	29.74	30.03	29.22	29.24	322,723	-0.31(-1.06%)
Jan 07, 2016	29.85	30.22	29.54	29.56	287,693	-0.91(-2.98%)
Jan 06, 2016	30.10	30.57	29.94	30.46	214,711	-0.09(-0.28%)
Jan 05, 2016	30.32	30.70	30.22	30.55	263,978	+0.34(+1.11%)
Jan 04, 2016	31.23	30.73	30.01	30.21	340,711	-1.02(-3.25%)
Dec 31, 2015	31.54	31.23	31.23	31.23	193,878	-0.49(-1.55%)
Dec 30, 2015	32.07	32.07	31.68	31.72	111,549	-0.32(-1.00%)
Dec 29, 2015	31.79	32.08	31.65	32.04	112,664	+0.40(+1.26%)
Dec 28, 2015	31.48	31.70	31.12	31.64	123,238	+0.02(+0.07%)
Dec 24, 2015	31.39	31.62	31.62	31.62	127,632	+0.15(+0.47%)
Dec 23, 2015	31.63	31.75	31.34	31.47	167,347	+0.02(+0.07%)
Dec 22, 2015	31.51	31.51	30.85	31.45	237,456	+0.05(+0.15%)
Dec 21, 2015	31.28	31.83	31.05	31.40	439,909	+0.20(+0.65%)
Dec 18, 2015	31.29	31.41	30.78	31.20	2,845,705	-0.35(-1.12%)
Dec 17, 2015	31.99	32.18	31.30	31.55	365,301	-0.45(-1.42%)
Dec 16, 2015	32.35	32.35	31.30	32.00	382,679	-0.02(-0.07%)
Dec 15, 2015	31.26	32.25	31.01	32.03	647,642	+1.13(+3.64%)
Dec 14, 2015	30.34	31.61	30.02	30.90	650,839	+0.41(+1.36%)
Dec 11, 2015	30.84	31.46	30.13	30.49	566,489	-1.12(-3.54%)
Dec 10, 2015	31.61	31.75	31.02	31.61	577,193	-0.10(-0.32%)
Dec 09, 2015	32.01	32.59	31.59	31.71	309,565	-0.36(-1.11%)
Dec 08, 2015	32.43	32.67	31.91	32.06	280,619	-0.53(-1.62%)
Dec 07, 2015	33.27	33.53	32.32	32.59	394,556	-0.77(-2.30%)
Dec 04, 2015	32.76	33.39	32.45	33.36	516,862	+0.65(+1.99%)
Dec 03, 2015	33.36	33.61	32.68	32.71	378,312	-0.41(-1.24%)
Dec 02, 2015	33.38	33.53	33.05	33.12	255,018	-0.24(-0.72%)
Dec 01, 2015	33.47	34.21	33.33	33.36	271,214	-0.11(-0.32%)
Nov 30, 2015	33.32	33.65	33.14	33.47	169,468	+0.19(+0.58%)
Nov 27, 2015	32.97	33.33	32.80	33.27	75,161	+0.29(+0.89%)
Nov 25, 2015	32.95	32.98	32.98	32.98	123,456	-0.01(-0.02%)
Nov 24, 2015	32.59	32.99	32.39	32.99	163,629	+0.14(+0.43%)
Nov 23, 2015	32.77	32.99	32.52	32.85	213,181	+0.07(+0.21%)
Nov 20, 2015	32.78	33.00	32.47	32.78	193,378	+0.23(+0.69%)
Nov 19, 2015	32.65	32.89	32.44	32.55	125,581	-0.22(-0.66%)
Nov 18, 2015	32.27	32.90	32.13	32.77	257,774	+0.56(+1.73%)
Nov 17, 2015	32.16	32.53	31.77	32.21	218,057	+0.20(+0.63%)
Nov 16, 2015	31.66	32.02	31.43	32.01	320,365	+0.29(+0.91%)
Nov 13, 2015	31.95	32.42	31.59	31.72	127,869	-0.46(-1.42%)
Nov 12, 2015	32.54	32.64	32.12	32.18	85,140	-0.57(-1.73%)
Nov 11, 2015	33.16	33.54	32.61	32.75	107,515	-0.23(-0.71%)
Nov 10, 2015	32.78	33.27	32.68	32.98	151,112	+0.05(+0.14%)
Nov 09, 2015	33.26	33.43	32.69	32.93	171,349	-0.33(-0.98%)
Nov 06, 2015	32.92	33.78	32.59	33.26	223,050	+0.75(+2.32%)
Nov 05, 2015	32.09	32.70	32.09	32.51	205,155	+0.44(+1.38%)
Nov 04, 2015	32.16	32.21	31.76	32.06	212,206	-0.09(-0.29%)
Nov 03, 2015	31.68	32.16	31.35	32.16	256,416	+0.50(+1.59%)
Nov 02, 2015	31.66	31.95	31.43	31.65	198,191	+0.02(+0.07%)
Oct 30, 2015	32.18	32.18	31.40	31.63	263,730	-0.61(-1.88%)
Oct 29, 2015	32.05	32.25	31.73	32.23	267,274	-0.02(-0.07%)
Oct 28, 2015	30.96	32.29	30.88	32.26	198,217	+1.31(+4.24%)
Oct 27, 2015	31.04	31.30	30.80	30.95	179,284	-0.34(-1.09%)
Oct 26, 2015	31.51	31.52	30.90	31.29	205,983	-0.46(-1.44%)
Oct 23, 2015	31.19	31.78	31.07	31.75	221,465	+0.94(+3.05%)
Oct 22, 2015	30.27	31.43	29.89	30.81	313,296	+0.81(+2.72%)
Oct 21, 2015	30.49	30.64	29.95	29.99	204,132	-0.45(-1.48%)
Oct 20, 2015	30.08	30.50	30.08	30.44	104,592	+0.33(+1.11%)
Oct 19, 2015	29.94	30.30	29.94	30.11	106,306	+0.03(+0.10%)
Oct 16, 2015	30.22	30.33	29.79	30.08	146,060	-0.03(-0.10%)
Oct 15, 2015	29.36	30.12	29.21	30.11	230,288	+0.92(+3.14%)
Oct 14, 2015	29.80	29.88	29.13	29.19	229,803	-0.64(-2.13%)
Oct 13, 2015	30.01	30.46	29.82	29.83	173,494	-0.29(-0.98%)
Oct 12, 2015	29.86	30.17	29.49	30.12	109,132	+0.26(+0.88%)
Oct 09, 2015	30.19	30.24	29.77	29.86	180,164	-0.22(-0.72%)
Oct 08, 2015	29.57	30.09	29.50	30.08	168,642	+0.38(+1.28%)
Oct 07, 2015	29.29	29.70	29.17	29.70	165,323	+0.57(+1.94%)
Oct 06, 2015	29.15	29.33	28.92	29.13	141,346	+0.00(+0.00%)
Oct 05, 2015	28.72	29.17	28.72	29.13	118,533	+0.65(+2.29%)
Oct 02, 2015	28.34	28.48	28.02	28.48	403,092	-0.20(-0.70%)
Oct 01, 2015	28.87	28.93	28.31	28.68	178,675	-0.16(-0.57%)
Sep 30, 2015	28.84	28.93	28.45	28.84	257,721	+0.20(+0.70%)
Sep 29, 2015	28.78	28.94	28.47	28.64	203,943	-0.14(-0.49%)
Sep 28, 2015	28.58	28.91	28.39	28.78	303,408	+0.12(+0.41%)
Sep 25, 2015	28.56	28.96	28.29	28.66	241,028	+0.40(+1.43%)
Sep 24, 2015	27.76	28.33	27.76	28.26	139,885	+0.24(+0.86%)
Sep 23, 2015	27.77	28.11	27.64	28.02	152,024	+0.33(+1.18%)
Sep 22, 2015	27.52	27.87	27.51	27.69	91,680	-0.16(-0.59%)
Sep 21, 2015	27.63	28.03	27.63	27.86	115,843	+0.44(+1.61%)
Sep 18, 2015	27.19	27.52	27.07	27.42	839,612	-0.15(-0.53%)
Sep 17, 2015	27.85	28.38	27.33	27.56	319,763	-0.35(-1.25%)
Sep 16, 2015	27.82	28.04	27.45	27.91	152,434	+0.07(+0.25%)
Sep 15, 2015	27.41	27.98	27.41	27.84	114,781	+0.46(+1.67%)
Sep 14, 2015	27.49	27.70	27.31	27.38	207,985	-0.14(-0.51%)
Sep 11, 2015	27.35	27.59	27.18	27.52	95,993	+0.09(+0.31%)
Sep 10, 2015	27.23	27.68	27.05	27.44	102,554	+0.18(+0.65%)
Sep 09, 2015	27.54	27.67	27.22	27.26	121,589	-0.20(-0.73%)
Sep 08, 2015	27.26	27.51	26.92	27.46	90,207	+0.53(+1.97%)
Sep 04, 2015	26.87	26.93	26.93	26.93	110,499	-0.08(-0.31%)
Sep 03, 2015	26.88	27.23	26.88	27.02	125,777	+0.06(+0.23%)
Sep 02, 2015	26.78	26.95	26.65	26.95	125,094	+0.42(+1.56%)
Sep 01, 2015	26.98	27.08	26.41	26.54	212,174	-0.89(-3.25%)
Aug 31, 2015	27.06	27.46	26.88	27.43	127,522	+0.20(+0.73%)
Aug 28, 2015	27.08	27.38	26.94	27.23	171,308	+0.10(+0.37%)
Aug 27, 2015	27.55	27.58	26.98	27.13	220,189	-0.13(-0.48%)
Aug 26, 2015	26.92	27.32	26.47	27.26	165,919	+0.95(+3.60%)
Aug 25, 2015	27.29	27.59	26.27	26.32	219,555	-0.24(-0.90%)
Aug 24, 2015	26.41	27.54	26.32	26.55	312,772	-1.20(-4.32%)
Aug 21, 2015	27.37	28.03	26.97	27.75	352,192	-0.14(-0.50%)
Aug 20, 2015	28.02	28.20	27.81	27.89	265,728	-0.40(-1.41%)
Aug 19, 2015	28.50	28.56	28.25	28.29	115,943	-0.29(-1.02%)
Aug 18, 2015	28.73	28.90	28.41	28.58	78,033	-0.15(-0.54%)
Aug 17, 2015	28.56	28.90	28.42	28.74	100,363	+0.04(+0.13%)
Aug 14, 2015	28.38	28.72	28.38	28.70	84,704	+0.30(+1.06%)
Aug 13, 2015	28.52	28.67	28.30	28.40	100,647	-0.02(-0.08%)
Aug 12, 2015	28.85	28.85	28.18	28.42	110,517	-0.55(-1.91%)
Aug 11, 2015	28.92	29.34	28.72	28.98	161,757	-0.22(-0.76%)
Aug 10, 2015	29.28	29.42	29.02	29.20	146,260	+0.12(+0.40%)
Aug 07, 2015	29.22	29.53	28.77	29.08	123,276	-0.32(-1.10%)
Aug 06, 2015	29.74	29.82	29.27	29.41	103,428	-0.25(-0.83%)
Aug 05, 2015	29.68	30.03	29.42	29.65	126,334	+0.17(+0.57%)
Aug 04, 2015	29.45	29.88	29.26	29.48	108,935	+0.09(+0.31%)
Aug 03, 2015	29.48	29.58	29.05	29.39	171,026	-0.02(-0.05%)
Jul 31, 2015	29.54	29.54	29.08	29.41	219,058	+0.00(+0.00%)
Jul 30, 2015	29.28	29.45	29.04	29.41	276,353	+0.07(+0.24%)
Jul 29, 2015	29.43	29.58	29.12	29.34	167,069	-0.08(-0.29%)
Jul 28, 2015	29.65	29.65	29.13	29.42	172,027	+0.02(+0.08%)
Jul 27, 2015	29.43	29.55	29.07	29.40	151,001	-0.12(-0.42%)
Jul 24, 2015	29.83	29.90	29.40	29.52	244,872	-0.38(-1.29%)
Jul 23, 2015	30.58	30.69	29.85	29.91	248,667	-0.71(-2.31%)
Jul 22, 2015	30.26	30.77	30.26	30.62	220,590	+0.28(+0.91%)
Jul 21, 2015	30.56	31.15	30.18	30.34	315,906	-0.15(-0.50%)
Jul 20, 2015	29.69	30.52	29.62	30.49	212,093	+0.55(+1.82%)
Jul 17, 2015	30.32	30.32	29.60	29.95	165,639	-0.37(-1.22%)
Jul 16, 2015	30.22	30.49	29.89	30.32	285,004	+0.27(+0.90%)
Jul 15, 2015	30.02	30.28	29.69	30.05	149,983	+0.01(+0.03%)
Jul 14, 2015	29.89	30.07	29.62	30.04	181,074	+0.05(+0.15%)
Jul 13, 2015	29.99	30.25	29.74	29.99	191,185	+0.16(+0.54%)
Jul 10, 2015	29.74	29.92	29.38	29.83	274,091	+0.48(+1.62%)
Jul 09, 2015	29.52	29.58	29.07	29.35	234,825	+0.26(+0.90%)
Jul 08, 2015	28.95	29.27	28.95	29.09	348,145	-0.19(-0.66%)
Jul 07, 2015	29.17	29.45	28.73	29.28	445,407	+0.02(+0.05%)
Jul 06, 2015	28.80	29.33	28.50	29.27	253,434	+0.12(+0.42%)
Jul 02, 2015	29.69	29.15	29.15	29.15	163,798	-0.50(-1.69%)
Jul 01, 2015	29.42	29.77	29.18	29.65	206,972	+0.59(+2.04%)
Jun 30, 2015	29.27	29.48	28.97	29.05	151,407	+0.08(+0.27%)
Jun 29, 2015	29.26	29.67	28.93	28.98	212,701	-0.65(-2.21%)
Jun 26, 2015	29.45	29.72	29.28	29.63	382,574	+0.34(+1.16%)
Jun 25, 2015	29.28	29.44	28.88	29.29	199,934	+0.15(+0.50%)
Jun 24, 2015	29.16	29.31	28.95	29.15	150,758	-0.08(-0.26%)
Jun 23, 2015	28.98	29.23	28.80	29.22	205,107	+0.32(+1.12%)
Jun 22, 2015	28.85	29.11	28.66	28.90	157,896	+0.17(+0.59%)
Jun 19, 2015	28.47	28.75	28.24	28.73	496,722	+0.31(+1.08%)
Jun 18, 2015	28.25	28.55	27.95	28.42	187,816	+0.25(+0.87%)
Jun 17, 2015	28.85	28.85	28.07	28.18	119,586	-0.57(-1.98%)
Jun 16, 2015	28.40	28.83	28.23	28.75	165,033	+0.22(+0.78%)
Jun 15, 2015	28.41	28.74	28.07	28.52	174,649	-0.16(-0.56%)
Jun 12, 2015	28.72	28.73	28.40	28.68	152,157	-0.02(-0.08%)
Jun 11, 2015	28.42	28.73	28.34	28.71	165,911	+0.19(+0.67%)
Jun 10, 2015	28.16	28.83	28.13	28.52	188,283	+0.34(+1.22%)
Jun 09, 2015	27.95	28.46	27.85	28.17	117,461	+0.29(+1.04%)
Jun 08, 2015	28.00	28.16	27.77	27.88	151,944	-0.21(-0.73%)
Jun 05, 2015	27.49	28.12	27.31	28.09	225,679	+0.77(+2.82%)
Jun 04, 2015	27.52	27.57	27.10	27.32	97,424	-0.23(-0.83%)
Jun 03, 2015	27.36	27.62	27.12	27.55	151,711	+0.35(+1.29%)
Jun 02, 2015	26.84	27.42	26.74	27.20	138,906	+0.35(+1.31%)