Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.95	43.96	42.94	43.91	226,016	-0.01(-0.02%)
May 30, 2017	44.30	44.51	43.51	43.92	219,864	-0.60(-1.36%)
May 26, 2017	44.56	44.83	44.27	44.52	184,892	-0.27(-0.60%)
May 25, 2017	44.71	45.11	43.98	44.79	187,857	-0.07(-0.16%)
May 24, 2017	45.04	45.29	44.53	44.87	207,292	-0.19(-0.42%)
May 23, 2017	44.56	45.27	44.02	45.05	249,451	+0.49(+1.10%)
May 22, 2017	44.05	44.67	43.79	44.56	263,932	+0.56(+1.26%)
May 19, 2017	44.51	44.64	43.98	44.01	314,285	-0.36(-0.81%)
May 18, 2017	44.16	44.16	43.95	44.37	248,779	+0.11(+0.26%)
May 17, 2017	46.52	45.59	43.98	44.25	447,998	-2.26(-4.86%)
May 16, 2017	46.00	46.53	45.46	46.52	424,314	+0.82(+1.79%)
May 15, 2017	45.98	46.46	45.38	45.70	723,511	-0.03(-0.07%)
May 12, 2017	45.36	45.77	44.91	45.73	1,223,226	+0.02(+0.04%)
May 11, 2017	45.98	46.12	45.17	45.72	466,557	-0.60(-1.30%)
May 10, 2017	46.21	46.58	46.00	46.32	342,475	-0.05(-0.11%)
May 09, 2017	47.00	47.12	46.16	46.37	180,435	-0.36(-0.77%)
May 08, 2017	46.85	47.03	46.34	46.73	194,739	-0.12(-0.26%)
May 05, 2017	47.06	47.08	46.25	46.85	264,940	-0.08(-0.17%)
May 04, 2017	46.92	47.26	46.45	46.93	225,092	+0.42(+0.91%)
May 03, 2017	45.79	46.69	45.79	46.51	313,659	+0.32(+0.69%)
May 02, 2017	46.45	46.48	45.72	46.19	394,483	-0.30(-0.65%)
May 01, 2017	46.10	46.85	45.27	46.49	445,393	+0.79(+1.73%)
Apr 28, 2017	46.64	47.04	45.65	45.70	2,819,904	-0.84(-1.81%)
Apr 27, 2017	47.01	47.10	46.29	46.54	415,651	-0.38(-0.82%)
Apr 26, 2017	46.83	47.41	46.32	46.92	513,820	-0.12(-0.26%)
Apr 25, 2017	46.39	47.61	46.39	47.05	834,908	+1.45(+3.17%)
Apr 24, 2017	45.59	45.98	45.30	45.60	616,836	+1.14(+2.55%)
Apr 21, 2017	43.95	44.90	43.95	44.47	336,592	+0.01(+0.02%)
Apr 20, 2017	44.08	44.54	43.68	44.46	272,549	+0.83(+1.91%)
Apr 19, 2017	43.43	44.06	43.27	43.62	285,091	+0.37(+0.85%)
Apr 18, 2017	42.50	43.36	42.37	43.26	313,591	+0.35(+0.82%)
Apr 17, 2017	42.31	42.93	41.97	42.91	217,920	+0.71(+1.68%)
Apr 13, 2017	43.04	43.40	42.16	42.20	283,520	-1.13(-2.60%)
Apr 12, 2017	43.58	43.88	43.07	43.32	180,207	-0.46(-1.04%)
Apr 11, 2017	42.98	43.80	42.82	43.78	233,618	+0.58(+1.34%)
Apr 10, 2017	43.49	43.87	42.76	43.20	214,242	-0.26(-0.60%)
Apr 07, 2017	43.08	43.74	43.08	43.46	278,536	-0.19(-0.43%)
Apr 06, 2017	43.09	43.73	42.55	43.65	216,978	+0.58(+1.35%)
Apr 05, 2017	44.47	44.71	43.02	43.07	274,192	-0.96(-2.17%)
Apr 04, 2017	44.19	44.46	43.71	44.02	235,951	-0.29(-0.65%)
Apr 03, 2017	44.97	45.09	43.85	44.31	290,987	-0.60(-1.33%)
Mar 31, 2017	45.12	45.54	44.77	44.91	371,809	-0.47(-1.03%)
Mar 30, 2017	43.96	45.55	43.96	45.37	431,708	+1.58(+3.60%)
Mar 29, 2017	43.98	44.16	43.54	43.80	179,349	-0.28(-0.63%)
Mar 28, 2017	42.92	44.30	42.89	44.07	344,072	+0.83(+1.93%)
Mar 27, 2017	42.44	43.33	42.15	43.24	254,756	-0.34(-0.79%)
Mar 24, 2017	43.55	44.11	43.20	43.58	452,388	+0.14(+0.32%)
Mar 23, 2017	43.45	44.15	43.06	43.44	411,629	+0.42(+0.99%)
Mar 22, 2017	43.28	43.84	42.49	43.02	533,315	-0.74(-1.68%)
Mar 21, 2017	47.05	47.05	43.71	43.76	619,295	-2.92(-6.26%)
Mar 20, 2017	47.13	47.13	46.58	46.68	206,824	-0.75(-1.58%)
Mar 17, 2017	46.98	47.51	46.59	47.43	1,352,067	+0.62(+1.33%)
Mar 16, 2017	46.97	47.24	46.65	46.81	247,454	+0.16(+0.33%)
Mar 15, 2017	46.89	47.32	46.59	46.65	258,519	-0.04(-0.09%)
Mar 14, 2017	46.14	46.79	45.84	46.70	168,953	+0.11(+0.25%)
Mar 13, 2017	46.61	47.21	46.39	46.58	216,705	-0.02(-0.05%)
Mar 10, 2017	46.98	47.11	46.15	46.61	235,994	-0.06(-0.12%)
Mar 09, 2017	46.61	47.17	46.34	46.66	227,100	+0.27(+0.58%)
Mar 08, 2017	47.29	47.68	46.38	46.39	256,343	-0.60(-1.28%)
Mar 07, 2017	47.38	47.61	46.95	47.00	288,734	-0.58(-1.23%)
Mar 06, 2017	47.35	47.91	47.04	47.58	255,564	-0.20(-0.41%)
Mar 03, 2017	47.76	48.15	47.60	47.78	243,423	+0.03(+0.07%)
Mar 02, 2017	49.42	49.42	47.71	47.74	218,640	-1.67(-3.39%)
Mar 01, 2017	49.31	49.75	48.99	49.42	406,862	+1.16(+2.41%)
Feb 28, 2017	48.67	48.74	48.05	48.25	255,899	-0.74(-1.51%)
Feb 27, 2017	48.81	49.06	48.60	48.99	222,126	+0.09(+0.18%)
Feb 24, 2017	48.86	49.18	48.72	48.90	313,657	-0.62(-1.25%)
Feb 23, 2017	49.40	49.62	48.74	49.52	239,875	-0.02(-0.03%)
Feb 22, 2017	49.10	49.74	48.95	49.54	279,784	+0.24(+0.49%)
Feb 21, 2017	48.95	49.31	48.82	49.29	389,606	+0.52(+1.07%)
Feb 17, 2017		48.77	48.77	48.77	0	-0.26(-0.53%)
Feb 16, 2017	48.88	49.12	48.44	49.03	240,301	+0.00(+0.00%)
Feb 15, 2017	48.87	49.28	48.64	49.03	195,165	+0.16(+0.33%)
Feb 14, 2017	48.29	48.95	47.92	48.87	233,403	+0.61(+1.26%)
Feb 13, 2017	48.17	48.81	47.99	48.26	224,547	+0.50(+1.05%)
Feb 10, 2017	47.96	48.37	47.45	47.76	239,453	+0.02(+0.03%)
Feb 09, 2017	47.22	48.27	47.22	47.74	330,294	+0.51(+1.08%)
Feb 08, 2017	47.37	47.37	46.59	47.23	260,715	-0.49(-1.02%)
Feb 07, 2017	47.77	47.99	47.34	47.72	334,938	-0.03(-0.07%)
Feb 06, 2017	48.01	48.27	47.71	47.75	235,599	-0.45(-0.94%)
Feb 03, 2017	47.57	48.33	47.30	48.21	327,452	+1.37(+2.93%)
Feb 02, 2017	47.13	47.28	46.75	46.83	327,215	-0.61(-1.28%)
Feb 01, 2017	48.09	48.57	47.28	47.44	370,026	+0.04(+0.09%)
Jan 31, 2017	47.35	47.92	47.04	47.40	2,638,259	-0.21(-0.44%)
Jan 30, 2017	48.64	48.64	47.39	47.61	600,362	-1.51(-3.08%)
Jan 27, 2017	49.95	50.14	49.01	49.12	410,852	-1.01(-2.01%)
Jan 26, 2017	50.79	50.84	49.68	50.13	527,718	-0.44(-0.87%)
Jan 25, 2017	49.30	50.73	49.29	50.57	709,493	+1.85(+3.80%)
Jan 24, 2017	47.74	48.93	47.53	48.72	403,390	+1.16(+2.44%)
Jan 23, 2017	46.51	47.91	46.20	47.56	548,146	+0.52(+1.11%)
Jan 20, 2017	46.44	47.39	46.44	47.04	328,112	+0.54(+1.17%)
Jan 19, 2017	46.78	46.94	46.04	46.49	261,784	-0.11(-0.23%)
Jan 18, 2017	46.70	47.03	46.14	46.60	442,632	-0.02(-0.05%)
Jan 17, 2017	47.27	47.71	46.62	46.62	352,277	-1.41(-2.94%)
Jan 13, 2017		48.04	48.04	48.04	0	+0.53(+1.11%)
Jan 12, 2017	48.56	48.78	46.79	47.51	480,037	-1.62(-3.31%)
Jan 11, 2017	48.73	49.15	48.20	49.13	256,911	+0.41(+0.83%)
Jan 10, 2017	47.95	48.94	47.69	48.73	347,668	+0.97(+2.04%)
Jan 09, 2017	48.27	48.61	47.69	47.75	399,723	-0.94(-1.93%)
Jan 06, 2017	49.31	49.31	48.34	48.69	478,202	-0.20(-0.42%)
Jan 05, 2017	50.60	50.60	48.72	48.90	402,329	-1.72(-3.40%)
Jan 04, 2017	50.43	51.21	50.34	50.62	473,544	+0.37(+0.74%)
Jan 03, 2017	50.58	50.96	49.68	50.24	315,649	+0.06(+0.11%)
Dec 30, 2016		50.19	50.19	50.19	0	+0.08(+0.16%)
Dec 29, 2016	50.29	50.54	49.64	50.11	143,742	-0.03(-0.06%)
Dec 28, 2016	50.49	50.67	49.93	50.14	109,159	-0.41(-0.82%)
Dec 27, 2016	50.05	50.63	49.89	50.55	225,697	+0.72(+1.45%)
Dec 23, 2016		49.83	49.83	49.83	0	-0.08(-0.16%)
Dec 22, 2016	49.85	50.34	49.51	49.91	277,286	+0.01(+0.02%)
Dec 21, 2016	50.07	50.14	49.70	49.90	199,503	-0.11(-0.21%)
Dec 20, 2016	49.42	50.19	49.42	50.01	246,510	+0.83(+1.68%)
Dec 19, 2016	49.17	49.36	48.30	49.18	276,366	+0.16(+0.33%)
Dec 16, 2016	50.02	50.02	48.73	49.02	748,881	-0.75(-1.50%)
Dec 15, 2016	48.84	49.84	48.44	49.77	382,815	+1.04(+2.13%)
Dec 14, 2016	48.55	49.00	48.36	48.73	183,087	-0.47(-0.96%)
Dec 13, 2016	49.23	49.36	48.45	49.20	166,910	+0.08(+0.17%)
Dec 12, 2016	49.68	50.03	48.93	49.12	203,979	-0.87(-1.75%)
Dec 09, 2016	49.45	50.01	48.92	49.99	220,118	+0.68(+1.38%)
Dec 08, 2016	48.39	49.41	47.81	49.31	264,717	+1.33(+2.76%)
Dec 07, 2016	47.75	48.08	47.18	47.98	268,010	+0.44(+0.93%)
Dec 06, 2016	47.22	48.07	46.79	47.54	303,376	+0.68(+1.45%)
Dec 05, 2016	46.32	46.89	46.14	46.86	215,527	+0.91(+1.99%)
Dec 02, 2016	46.32	46.38	45.66	45.95	183,533	-0.71(-1.52%)
Dec 01, 2016	46.13	46.68	45.75	46.66	164,763	+0.85(+1.85%)
Nov 30, 2016	46.18	46.53	45.79	45.81	162,358	+0.07(+0.16%)
Nov 29, 2016	45.70	46.00	45.51	45.74	231,169	+0.23(+0.50%)
Nov 28, 2016	45.61	45.89	45.33	45.51	226,959	-0.27(-0.58%)
Nov 25, 2016	45.68	45.79	45.33	45.78	52,599	+0.10(+0.21%)
Nov 23, 2016		45.68	45.68	45.68	0	+0.44(+0.96%)
Nov 22, 2016	45.23	45.32	44.94	45.25	234,821	+0.25(+0.56%)
Nov 21, 2016	45.08	45.35	44.29	44.99	193,659	-0.12(-0.27%)
Nov 18, 2016	44.40	45.16	44.16	45.12	283,918	+0.77(+1.73%)
Nov 17, 2016	43.44	44.38	43.60	44.35	200,550	+0.90(+2.08%)
Nov 16, 2016	43.22	43.60	43.09	43.44	232,295	-0.23(-0.52%)
Nov 15, 2016	43.28	43.77	42.67	43.67	264,231	-0.14(-0.31%)
Nov 14, 2016	43.54	44.47	43.11	43.81	291,139	+0.76(+1.76%)
Nov 11, 2016	40.87	43.10	40.87	43.05	458,426	+2.10(+5.13%)
Nov 10, 2016	39.57	41.12	39.57	40.95	333,538	+1.58(+4.00%)
Nov 09, 2016	38.03	39.47	38.03	39.37	417,948	+1.64(+4.35%)
Nov 08, 2016	38.01	38.28	37.67	37.73	158,619	-0.36(-0.95%)
Nov 07, 2016	38.05	38.18	37.91	38.09	247,604	+0.74(+1.97%)
Nov 04, 2016	37.30	37.80	37.00	37.36	124,766	+0.12(+0.33%)
Nov 03, 2016	37.39	37.54	37.16	37.24	111,501	+0.02(+0.04%)
Nov 02, 2016	37.57	37.71	37.08	37.22	93,705	-0.55(-1.45%)
Nov 01, 2016	38.28	38.35	37.56	37.77	183,673	-0.29(-0.76%)
Oct 31, 2016	37.43	38.11	37.42	38.06	310,027	+0.64(+1.71%)
Oct 28, 2016	37.74	37.99	37.29	37.42	232,513	-0.34(-0.90%)
Oct 27, 2016	38.20	38.20	37.55	37.76	366,337	-0.12(-0.32%)
Oct 26, 2016	37.82	38.43	37.74	37.88	226,075	-0.07(-0.19%)
Oct 25, 2016	38.01	38.38	37.80	37.96	354,786	+0.23(+0.62%)
Oct 24, 2016	35.36	38.72	34.48	37.72	687,082	-0.65(-1.71%)
Oct 21, 2016	37.96	38.45	37.96	38.38	90,039	+0.00(+0.00%)
Oct 20, 2016	38.47	38.78	38.24	38.38	114,409	-0.20(-0.52%)
Oct 19, 2016	38.28	38.77	38.28	38.58	112,641	+0.47(+1.23%)
Oct 18, 2016	38.23	38.24	37.53	38.11	103,349	+0.26(+0.68%)
Oct 17, 2016	38.30	38.62	37.80	37.85	149,581	-0.51(-1.33%)
Oct 14, 2016	38.31	38.75	38.23	38.36	97,683	+0.32(+0.83%)
Oct 13, 2016	38.41	38.41	37.86	38.05	162,879	-0.72(-1.85%)
Oct 12, 2016	39.06	39.30	38.73	38.77	196,584	-0.29(-0.74%)
Oct 11, 2016	39.23	39.42	38.80	39.06	124,932	-0.27(-0.68%)
Oct 10, 2016	38.95	39.47	38.80	39.32	207,959	+0.61(+1.59%)
Oct 07, 2016	38.89	38.89	38.38	38.71	121,888	-0.19(-0.48%)
Oct 06, 2016	38.77	38.95	38.56	38.89	104,211	+0.13(+0.33%)
Oct 05, 2016	38.52	38.98	38.30	38.77	116,350	+0.46(+1.20%)
Oct 04, 2016	38.39	38.52	38.10	38.31	115,142	+0.03(+0.08%)
Oct 03, 2016	38.73	38.84	38.05	38.27	182,712	-0.60(-1.54%)
Sep 30, 2016	38.52	39.09	38.38	38.87	194,194	+0.60(+1.56%)
Sep 29, 2016	38.65	38.85	38.21	38.27	108,235	-0.48(-1.25%)
Sep 28, 2016	38.46	38.77	38.30	38.76	128,900	+0.45(+1.18%)
Sep 27, 2016	37.68	38.31	37.68	38.31	137,172	+0.44(+1.15%)
Sep 26, 2016	38.38	38.49	37.85	37.87	124,780	-0.78(-2.03%)
Sep 23, 2016	38.43	38.81	38.40	38.65	143,998	-0.02(-0.06%)
Sep 22, 2016	38.37	38.73	38.22	38.68	187,615	+0.57(+1.51%)
Sep 21, 2016	37.97	38.14	37.69	38.10	155,781	+0.32(+0.83%)
Sep 20, 2016	37.85	38.01	37.74	37.79	98,413	+0.16(+0.43%)
Sep 19, 2016	37.63	38.01	37.43	37.63	162,175	+0.15(+0.39%)
Sep 16, 2016	37.76	37.76	37.21	37.48	422,820	-0.29(-0.77%)
Sep 15, 2016	37.45	37.78	37.35	37.77	84,444	+0.38(+1.02%)
Sep 14, 2016	37.76	37.93	37.37	37.39	142,323	-0.44(-1.15%)
Sep 13, 2016	37.83	37.97	37.45	37.83	128,836	-0.41(-1.08%)
Sep 12, 2016	37.88	38.27	37.47	38.24	155,987	+0.16(+0.42%)
Sep 09, 2016	38.32	38.67	38.06	38.08	190,115	-0.30(-0.77%)
Sep 08, 2016	38.34	38.42	38.09	38.38	143,740	+0.12(+0.31%)
Sep 07, 2016	37.85	38.30	37.77	38.26	417,845	+0.26(+0.70%)
Sep 06, 2016	38.38	38.38	37.76	37.99	175,765	-0.43(-1.11%)
Sep 02, 2016	38.18	38.42	38.42	38.42	153,265	+0.38(+0.99%)
Sep 01, 2016	38.10	38.22	37.57	38.04	112,300	-0.04(-0.11%)
Aug 31, 2016	37.92	38.11	37.55	38.08	219,782	+0.18(+0.49%)
Aug 30, 2016	37.65	37.96	37.47	37.90	171,317	+0.26(+0.68%)
Aug 29, 2016	37.48	37.86	37.29	37.64	111,085	+0.10(+0.28%)
Aug 26, 2016	37.47	37.72	37.31	37.53	144,156	+0.08(+0.21%)
Aug 25, 2016	36.96	37.47	36.96	37.45	107,000	+0.34(+0.91%)
Aug 24, 2016	36.90	37.12	36.75	37.12	93,665	+0.18(+0.48%)
Aug 23, 2016	36.87	37.04	36.76	36.94	136,307	+0.24(+0.66%)
Aug 22, 2016	36.56	36.71	36.35	36.70	164,237	+0.05(+0.13%)
Aug 19, 2016	36.54	36.80	36.15	36.65	231,946	+0.12(+0.33%)
Aug 18, 2016	36.19	36.53	36.12	36.53	94,330	+0.32(+0.89%)
Aug 17, 2016	36.02	36.37	36.02	36.21	86,943	+0.10(+0.29%)
Aug 16, 2016	35.99	36.24	35.82	36.11	88,980	-0.05(-0.13%)
Aug 15, 2016	36.07	36.19	35.91	36.15	83,097	+0.28(+0.78%)
Aug 12, 2016	35.99	36.05	35.66	35.87	143,518	-0.41(-1.13%)
Aug 11, 2016	35.99	36.39	35.94	36.28	168,119	+0.37(+1.03%)
Aug 10, 2016	36.32	36.32	35.72	35.91	110,059	-0.31(-0.86%)
Aug 09, 2016	35.98	36.23	35.87	36.23	107,380	+0.27(+0.76%)
Aug 08, 2016	36.39	36.47	35.76	35.95	155,102	-0.35(-0.95%)
Aug 05, 2016	35.69	36.37	35.66	36.30	183,127	+0.84(+2.38%)
Aug 04, 2016	35.41	35.60	35.12	35.46	135,142	-0.02(-0.05%)
Aug 03, 2016	35.18	35.50	35.17	35.47	189,443	+0.29(+0.82%)
Aug 02, 2016	35.43	35.54	34.97	35.18	199,725	-0.19(-0.54%)
Aug 01, 2016	35.48	35.66	35.29	35.38	200,779	-0.04(-0.11%)
Jul 29, 2016	35.52	35.60	35.25	35.42	290,207	-0.14(-0.41%)
Jul 28, 2016	35.42	35.64	35.11	35.56	149,126	-0.02(-0.07%)
Jul 27, 2016	35.34	35.69	35.14	35.58	277,045	+0.23(+0.66%)
Jul 26, 2016	34.83	35.39	34.83	35.35	259,528	+0.43(+1.22%)
Jul 25, 2016	35.26	35.26	34.84	34.93	167,242	-0.36(-1.02%)
Jul 22, 2016	34.44	35.35	33.79	35.29	218,693	+0.35(+0.99%)
Jul 21, 2016	34.47	35.02	33.83	34.94	340,439	+0.69(+2.02%)
Jul 20, 2016	34.41	34.55	33.99	34.25	121,763	-0.02(-0.05%)
Jul 19, 2016	34.08	34.51	34.08	34.27	126,724	+0.01(+0.02%)
Jul 18, 2016	34.68	34.78	34.23	34.26	146,693	-0.38(-1.09%)
Jul 15, 2016	34.60	34.86	34.36	34.64	203,566	+0.26(+0.75%)
Jul 14, 2016	34.13	34.71	34.33	34.38	136,874	+0.25(+0.73%)
Jul 13, 2016	34.24	34.29	33.93	34.13	182,100	+0.00(+0.00%)
Jul 12, 2016	33.72	34.24	33.69	34.13	179,418	+0.55(+1.65%)
Jul 11, 2016	33.22	33.66	33.10	33.58	152,385	+0.62(+1.88%)
Jul 08, 2016	33.04	33.10	32.89	32.96	255,780	+0.39(+1.21%)
Jul 07, 2016	32.37	32.82	32.26	32.57	116,204	+0.29(+0.90%)
Jul 06, 2016	31.78	32.41	31.78	32.28	139,339	+0.21(+0.65%)
Jul 05, 2016	32.20	32.20	31.79	32.07	128,796	-0.46(-1.41%)
Jul 01, 2016	32.65	32.53	32.53	32.53	122,986	-0.45(-1.36%)
Jun 30, 2016	32.22	32.98	31.76	32.98	217,206	+0.88(+2.75%)
Jun 29, 2016	31.88	32.11	31.46	32.09	168,058	+0.61(+1.94%)
Jun 28, 2016	31.38	31.64	31.02	31.48	171,251	+0.63(+2.03%)
Jun 27, 2016	31.44	31.58	30.66	30.86	209,530	-1.04(-3.27%)
Jun 24, 2016	32.14	32.70	31.88	31.90	387,839	-1.95(-5.76%)
Jun 23, 2016	32.99	33.86	32.99	33.85	297,957	+1.33(+4.10%)
Jun 22, 2016	32.65	32.98	32.49	32.52	81,228	-0.14(-0.42%)
Jun 21, 2016	32.53	32.71	32.21	32.65	121,720	+0.18(+0.54%)
Jun 20, 2016	32.55	32.99	32.47	32.48	156,257	+0.40(+1.25%)
Jun 17, 2016	32.45	32.60	31.80	32.08	499,030	-0.30(-0.94%)
Jun 16, 2016	32.27	32.55	32.11	32.38	104,615	-0.14(-0.42%)
Jun 15, 2016	32.75	33.02	32.38	32.52	113,007	-0.07(-0.22%)
Jun 14, 2016	32.49	32.87	32.32	32.59	247,504	-0.06(-0.17%)
Jun 13, 2016	32.81	33.09	32.57	32.65	170,087	-0.21(-0.64%)
Jun 10, 2016	32.52	32.95	32.46	32.86	128,488	-0.06(-0.17%)
Jun 09, 2016	32.83	33.01	32.41	32.91	116,231	-0.14(-0.43%)
Jun 08, 2016	32.92	33.15	32.59	33.05	90,801	+0.15(+0.46%)
Jun 07, 2016	33.13	33.14	32.84	32.90	93,220	-0.14(-0.41%)
Jun 06, 2016	32.76	33.30	32.73	33.04	119,283	+0.39(+1.20%)
Jun 03, 2016	32.58	32.70	31.97	32.65	191,164	-0.33(-1.01%)
Jun 02, 2016	32.75	33.02	32.62	32.98	101,575	+0.05(+0.15%)