Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.99	43.99	42.98	43.95	225,834	-0.01(-0.02%)
May 30, 2017	44.34	44.55	43.55	43.95	219,687	-0.60(-1.36%)
May 26, 2017	44.60	44.86	44.31	44.56	184,742	-0.27(-0.60%)
May 25, 2017	44.75	45.15	44.01	44.83	187,705	-0.07(-0.16%)
May 24, 2017	45.07	45.33	44.57	44.90	207,124	-0.19(-0.42%)
May 23, 2017	44.59	45.30	44.06	45.09	249,250	+0.49(+1.10%)
May 22, 2017	44.08	44.71	43.82	44.60	263,719	+0.56(+1.26%)
May 19, 2017	44.55	44.67	44.01	44.04	314,032	-0.36(-0.81%)
May 18, 2017	44.20	44.20	43.99	44.40	248,578	+0.11(+0.26%)
May 17, 2017	46.55	45.63	44.02	44.29	447,636	-2.26(-4.86%)
May 16, 2017	46.04	46.57	45.50	46.55	423,972	+0.82(+1.79%)
May 15, 2017	46.02	46.50	45.42	45.74	722,927	-0.03(-0.07%)
May 12, 2017	45.40	45.81	44.95	45.77	1,222,240	+0.02(+0.04%)
May 11, 2017	46.02	46.15	45.21	45.75	466,181	-0.61(-1.31%)
May 10, 2017	46.24	46.62	46.04	46.36	342,199	-0.05(-0.11%)
May 09, 2017	47.04	47.16	46.19	46.41	180,290	-0.36(-0.77%)
May 08, 2017	46.89	47.07	46.37	46.77	194,582	-0.12(-0.26%)
May 05, 2017	47.10	47.12	46.29	46.89	264,726	-0.08(-0.17%)
May 04, 2017	46.95	47.30	46.49	46.97	224,910	+0.43(+0.91%)
May 03, 2017	45.83	46.73	45.83	46.55	313,406	+0.32(+0.69%)
May 02, 2017	46.49	46.51	45.75	46.23	394,165	-0.30(-0.65%)
May 01, 2017	46.14	46.89	45.31	46.53	445,034	+0.79(+1.73%)
Apr 28, 2017	46.68	47.08	45.69	45.74	2,817,629	-0.84(-1.81%)
Apr 27, 2017	47.04	47.13	46.32	46.58	415,316	-0.38(-0.82%)
Apr 26, 2017	46.87	47.44	46.36	46.96	513,406	-0.12(-0.26%)
Apr 25, 2017	46.43	47.65	46.43	47.08	834,235	+1.45(+3.17%)
Apr 24, 2017	45.63	46.02	45.34	45.64	616,339	+1.14(+2.55%)
Apr 21, 2017	43.99	44.93	43.99	44.50	336,321	+0.01(+0.02%)
Apr 20, 2017	44.12	44.58	43.71	44.49	272,329	+0.83(+1.91%)
Apr 19, 2017	43.46	44.09	43.31	43.66	284,861	+0.37(+0.85%)
Apr 18, 2017	42.53	43.40	42.41	43.29	313,338	+0.35(+0.82%)
Apr 17, 2017	42.34	42.96	42.00	42.94	217,744	+0.71(+1.68%)
Apr 13, 2017	43.08	43.44	42.20	42.23	283,291	-1.13(-2.60%)
Apr 12, 2017	43.62	43.91	43.10	43.36	180,062	-0.46(-1.04%)
Apr 11, 2017	43.01	43.83	42.85	43.81	233,430	+0.58(+1.34%)
Apr 10, 2017	43.53	43.90	42.79	43.23	214,069	-0.26(-0.60%)
Apr 07, 2017	43.11	43.77	43.11	43.50	278,311	-0.19(-0.43%)
Apr 06, 2017	43.13	43.77	42.59	43.68	216,803	+0.58(+1.35%)
Apr 05, 2017	44.50	44.74	43.05	43.10	273,971	-0.96(-2.17%)
Apr 04, 2017	44.22	44.50	43.74	44.06	235,761	-0.29(-0.65%)
Apr 03, 2017	45.01	45.13	43.89	44.35	290,752	-0.60(-1.33%)
Mar 31, 2017	45.16	45.58	44.80	44.94	371,509	-0.47(-1.03%)
Mar 30, 2017	43.99	45.59	43.99	45.41	431,360	+1.58(+3.60%)
Mar 29, 2017	44.01	44.20	43.58	43.83	179,204	-0.28(-0.63%)
Mar 28, 2017	42.96	44.34	42.92	44.11	343,794	+0.83(+1.93%)
Mar 27, 2017	42.47	43.37	42.18	43.28	254,550	-0.34(-0.79%)
Mar 24, 2017	43.59	44.14	43.23	43.62	452,023	+0.14(+0.32%)
Mar 23, 2017	43.49	44.18	43.09	43.48	411,297	+0.43(+0.99%)
Mar 22, 2017	43.32	43.88	42.52	43.05	532,885	-0.74(-1.68%)
Mar 21, 2017	47.09	47.09	43.75	43.79	618,795	-2.93(-6.26%)
Mar 20, 2017	47.17	47.17	46.62	46.72	206,657	-0.75(-1.58%)
Mar 17, 2017	47.02	47.55	46.63	47.47	1,350,976	+0.62(+1.33%)
Mar 16, 2017	47.01	47.28	46.69	46.85	247,254	+0.16(+0.33%)
Mar 15, 2017	46.93	47.36	46.63	46.69	258,311	-0.04(-0.09%)
Mar 14, 2017	46.18	46.82	45.88	46.73	168,817	+0.11(+0.25%)
Mar 13, 2017	46.64	47.25	46.43	46.62	216,531	-0.02(-0.05%)
Mar 10, 2017	47.02	47.15	46.19	46.64	235,804	-0.06(-0.12%)
Mar 09, 2017	46.65	47.21	46.38	46.70	226,917	+0.27(+0.58%)
Mar 08, 2017	47.33	47.72	46.42	46.43	256,136	-0.60(-1.28%)
Mar 07, 2017	47.42	47.65	46.99	47.03	288,501	-0.59(-1.23%)
Mar 06, 2017	47.39	47.94	47.08	47.62	255,358	-0.20(-0.41%)
Mar 03, 2017	47.80	48.19	47.64	47.81	243,227	+0.03(+0.07%)
Mar 02, 2017	49.46	49.46	47.75	47.78	218,463	-1.67(-3.39%)
Mar 01, 2017	49.35	49.79	49.03	49.46	406,534	+1.16(+2.41%)
Feb 28, 2017	48.71	48.78	48.09	48.29	255,692	-0.74(-1.51%)
Feb 27, 2017	48.85	49.10	48.63	49.03	221,947	+0.09(+0.18%)
Feb 24, 2017	48.90	49.22	48.76	48.94	313,404	-0.62(-1.25%)
Feb 23, 2017	49.44	49.66	48.78	49.56	239,681	-0.02(-0.03%)
Feb 22, 2017	49.14	49.78	48.98	49.58	279,558	+0.24(+0.49%)
Feb 21, 2017	48.99	49.35	48.86	49.33	389,292	+0.52(+1.07%)
Feb 17, 2017		48.81	48.81	48.81	0	-0.26(-0.53%)
Feb 16, 2017	48.92	49.16	48.48	49.07	240,107	+0.00(+0.00%)
Feb 15, 2017	48.91	49.32	48.68	49.07	195,007	+0.16(+0.33%)
Feb 14, 2017	48.33	48.98	47.96	48.91	233,214	+0.61(+1.26%)
Feb 13, 2017	48.21	48.85	48.03	48.30	224,366	+0.50(+1.05%)
Feb 10, 2017	48.00	48.41	47.49	47.80	239,260	+0.02(+0.03%)
Feb 09, 2017	47.26	48.31	47.26	47.78	330,028	+0.51(+1.08%)
Feb 08, 2017	47.41	47.41	46.63	47.27	260,505	-0.49(-1.02%)
Feb 07, 2017	47.81	48.03	47.38	47.76	334,668	-0.03(-0.07%)
Feb 06, 2017	48.05	48.31	47.75	47.79	235,409	-0.46(-0.94%)
Feb 03, 2017	47.61	48.37	47.34	48.24	327,188	+1.37(+2.93%)
Feb 02, 2017	47.16	47.32	46.79	46.87	326,951	-0.61(-1.28%)
Feb 01, 2017	48.13	48.61	47.32	47.48	369,728	+0.04(+0.09%)
Jan 31, 2017	47.39	47.96	47.07	47.44	2,636,131	-0.21(-0.44%)
Jan 30, 2017	48.68	48.68	47.43	47.65	599,877	-1.51(-3.08%)
Jan 27, 2017	49.99	50.18	49.05	49.16	410,521	-1.01(-2.01%)
Jan 26, 2017	50.83	50.88	49.72	50.17	527,293	-0.44(-0.87%)
Jan 25, 2017	49.34	50.77	49.33	50.61	708,921	+1.85(+3.80%)
Jan 24, 2017	47.78	48.97	47.57	48.76	403,065	+1.16(+2.44%)
Jan 23, 2017	46.55	47.95	46.24	47.59	547,704	+0.52(+1.11%)
Jan 20, 2017	46.48	47.43	46.48	47.07	327,848	+0.54(+1.17%)
Jan 19, 2017	46.81	46.98	46.07	46.53	261,573	-0.11(-0.23%)
Jan 18, 2017	46.73	47.07	46.18	46.64	442,275	-0.02(-0.05%)
Jan 17, 2017	47.31	47.75	46.66	46.66	351,992	-1.41(-2.94%)
Jan 13, 2017		48.07	48.07	48.07	0	+0.53(+1.11%)
Jan 12, 2017	48.59	48.82	46.83	47.55	479,650	-1.63(-3.31%)
Jan 11, 2017	48.77	49.19	48.24	49.17	256,704	+0.41(+0.83%)
Jan 10, 2017	47.99	48.98	47.72	48.77	347,388	+0.98(+2.04%)
Jan 09, 2017	48.31	48.65	47.72	47.79	399,400	-0.94(-1.94%)
Jan 06, 2017	49.35	49.35	48.38	48.73	477,816	-0.20(-0.42%)
Jan 05, 2017	50.64	50.64	48.76	48.94	402,004	-1.72(-3.40%)
Jan 04, 2017	50.47	51.25	50.38	50.66	473,162	+0.37(+0.74%)
Jan 03, 2017	50.62	51.00	49.72	50.29	315,394	+0.06(+0.11%)
Dec 30, 2016		50.23	50.23	50.23	0	+0.08(+0.16%)
Dec 29, 2016	50.33	50.58	49.68	50.15	143,626	-0.03(-0.06%)
Dec 28, 2016	50.53	50.72	49.97	50.18	109,071	-0.41(-0.82%)
Dec 27, 2016	50.09	50.68	49.93	50.59	225,515	+0.72(+1.45%)
Dec 23, 2016		49.87	49.87	49.87	0	-0.08(-0.16%)
Dec 22, 2016	49.89	50.38	49.55	49.95	277,062	+0.01(+0.02%)
Dec 21, 2016	50.11	50.18	49.74	49.94	199,342	-0.11(-0.21%)
Dec 20, 2016	49.46	50.23	49.46	50.05	246,311	+0.83(+1.68%)
Dec 19, 2016	49.21	49.40	48.33	49.22	276,143	+0.16(+0.33%)
Dec 16, 2016	50.06	50.06	48.77	49.06	748,277	-0.75(-1.50%)
Dec 15, 2016	48.88	49.88	48.48	49.81	382,506	+1.04(+2.13%)
Dec 14, 2016	48.59	49.04	48.40	48.77	182,939	-0.47(-0.96%)
Dec 13, 2016	49.27	49.40	48.49	49.24	166,776	+0.08(+0.17%)
Dec 12, 2016	49.72	50.07	48.97	49.16	203,814	-0.87(-1.75%)
Dec 09, 2016	49.49	50.05	48.96	50.03	219,941	+0.68(+1.38%)
Dec 08, 2016	48.43	49.45	47.85	49.35	264,504	+1.33(+2.76%)
Dec 07, 2016	47.79	48.12	47.22	48.02	267,794	+0.44(+0.93%)
Dec 06, 2016	47.26	48.11	46.83	47.58	303,131	+0.68(+1.45%)
Dec 05, 2016	46.36	46.93	46.17	46.90	215,353	+0.91(+1.99%)
Dec 02, 2016	46.36	46.41	45.69	45.99	183,385	-0.71(-1.52%)
Dec 01, 2016	46.16	46.71	45.79	46.70	164,630	+0.85(+1.85%)
Nov 30, 2016	46.22	46.57	45.82	45.85	162,227	+0.07(+0.16%)
Nov 29, 2016	45.73	46.03	45.55	45.78	230,982	+0.23(+0.50%)
Nov 28, 2016	45.65	45.93	45.36	45.55	226,776	-0.27(-0.58%)
Nov 25, 2016	45.72	45.83	45.36	45.82	52,557	+0.10(+0.21%)
Nov 23, 2016		45.72	45.72	45.72	0	+0.44(+0.96%)
Nov 22, 2016	45.27	45.35	44.97	45.28	234,632	+0.25(+0.56%)
Nov 21, 2016	45.11	45.39	44.32	45.03	193,503	-0.12(-0.27%)
Nov 18, 2016	44.43	45.19	44.20	45.15	283,689	+0.77(+1.73%)
Nov 17, 2016	43.48	44.42	43.63	44.38	200,389	+0.91(+2.08%)
Nov 16, 2016	43.25	43.63	43.12	43.48	232,107	-0.23(-0.52%)
Nov 15, 2016	43.32	43.80	42.70	43.71	264,018	-0.14(-0.31%)
Nov 14, 2016	43.58	44.51	43.15	43.84	290,904	+0.76(+1.76%)
Nov 11, 2016	40.90	43.13	40.90	43.08	458,057	+2.10(+5.13%)
Nov 10, 2016	39.61	41.16	39.61	40.98	333,269	+1.58(+4.00%)
Nov 09, 2016	38.06	39.50	38.06	39.40	417,611	+1.64(+4.35%)
Nov 08, 2016	38.04	38.31	37.70	37.76	158,491	-0.36(-0.95%)
Nov 07, 2016	38.08	38.21	37.94	38.13	247,404	+0.74(+1.97%)
Nov 04, 2016	37.33	37.83	37.03	37.39	124,666	+0.12(+0.33%)
Nov 03, 2016	37.42	37.57	37.19	37.27	111,411	+0.02(+0.04%)
Nov 02, 2016	37.60	37.74	37.11	37.25	93,630	-0.55(-1.45%)
Nov 01, 2016	38.31	38.38	37.59	37.80	183,525	-0.29(-0.76%)
Oct 31, 2016	37.46	38.14	37.45	38.09	309,777	+0.64(+1.71%)
Oct 28, 2016	37.77	38.02	37.32	37.45	232,325	-0.34(-0.90%)
Oct 27, 2016	38.23	38.23	37.58	37.79	366,042	-0.12(-0.32%)
Oct 26, 2016	37.85	38.47	37.77	37.92	225,893	-0.07(-0.19%)
Oct 25, 2016	38.04	38.41	37.83	37.99	354,500	+0.23(+0.62%)
Oct 24, 2016	35.39	38.75	34.50	37.75	686,528	-0.66(-1.71%)
Oct 21, 2016	37.99	38.48	37.99	38.41	89,967	+0.00(+0.00%)
Oct 20, 2016	38.51	38.81	38.27	38.41	114,317	-0.20(-0.52%)
Oct 19, 2016	38.31	38.80	38.31	38.61	112,550	+0.47(+1.23%)
Oct 18, 2016	38.26	38.27	37.56	38.14	103,266	+0.26(+0.68%)
Oct 17, 2016	38.33	38.65	37.83	37.88	149,460	-0.51(-1.33%)
Oct 14, 2016	38.34	38.78	38.26	38.39	97,604	+0.32(+0.83%)
Oct 13, 2016	38.44	38.44	37.89	38.08	162,747	-0.72(-1.85%)
Oct 12, 2016	39.09	39.33	38.76	38.80	196,425	-0.29(-0.74%)
Oct 11, 2016	39.27	39.45	38.83	39.09	124,832	-0.27(-0.68%)
Oct 10, 2016	38.98	39.50	38.83	39.35	207,792	+0.61(+1.59%)
Oct 07, 2016	38.93	38.93	38.41	38.74	121,789	-0.19(-0.48%)
Oct 06, 2016	38.80	38.98	38.59	38.93	104,127	+0.13(+0.33%)
Oct 05, 2016	38.55	39.01	38.34	38.80	116,256	+0.46(+1.20%)
Oct 04, 2016	38.42	38.55	38.13	38.34	115,049	+0.03(+0.08%)
Oct 03, 2016	38.76	38.87	38.08	38.30	182,564	-0.60(-1.54%)
Sep 30, 2016	38.55	39.12	38.41	38.90	194,037	+0.60(+1.56%)
Sep 29, 2016	38.68	38.89	38.24	38.30	108,147	-0.49(-1.25%)
Sep 28, 2016	38.49	38.80	38.33	38.79	128,796	+0.45(+1.18%)
Sep 27, 2016	37.71	38.34	37.71	38.34	137,061	+0.44(+1.15%)
Sep 26, 2016	38.41	38.52	37.88	37.90	124,679	-0.78(-2.03%)
Sep 23, 2016	38.47	38.85	38.43	38.68	143,882	-0.02(-0.06%)
Sep 22, 2016	38.40	38.76	38.25	38.71	187,464	+0.57(+1.51%)
Sep 21, 2016	38.00	38.17	37.72	38.13	155,655	+0.32(+0.83%)
Sep 20, 2016	37.88	38.04	37.77	37.82	98,334	+0.16(+0.43%)
Sep 19, 2016	37.66	38.04	37.46	37.66	162,044	+0.15(+0.39%)
Sep 16, 2016	37.79	37.79	37.24	37.51	422,479	-0.29(-0.77%)
Sep 15, 2016	37.48	37.81	37.38	37.80	84,376	+0.38(+1.02%)
Sep 14, 2016	37.79	37.96	37.40	37.42	142,208	-0.44(-1.15%)
Sep 13, 2016	37.86	38.00	37.48	37.86	128,732	-0.41(-1.08%)
Sep 12, 2016	37.91	38.30	37.50	38.27	155,861	+0.16(+0.42%)
Sep 09, 2016	38.35	38.71	38.09	38.11	189,962	-0.30(-0.77%)
Sep 08, 2016	38.38	38.45	38.12	38.41	143,624	+0.12(+0.31%)
Sep 07, 2016	37.88	38.34	37.81	38.29	417,508	+0.27(+0.70%)
Sep 06, 2016	38.42	38.42	37.79	38.02	175,624	-0.43(-1.11%)
Sep 02, 2016	38.22	38.45	38.45	38.45	153,142	+0.38(+0.99%)
Sep 01, 2016	38.13	38.25	37.60	38.07	112,209	-0.04(-0.11%)
Aug 31, 2016	37.95	38.14	37.58	38.11	219,605	+0.18(+0.49%)
Aug 30, 2016	37.69	37.99	37.50	37.93	171,179	+0.26(+0.68%)
Aug 29, 2016	37.51	37.89	37.32	37.67	110,995	+0.10(+0.28%)
Aug 26, 2016	37.50	37.75	37.34	37.56	144,040	+0.08(+0.21%)
Aug 25, 2016	36.99	37.50	36.99	37.48	106,914	+0.34(+0.91%)
Aug 24, 2016	36.93	37.15	36.78	37.15	93,589	+0.18(+0.48%)
Aug 23, 2016	36.90	37.07	36.79	36.97	136,198	+0.24(+0.66%)
Aug 22, 2016	36.58	36.74	36.38	36.73	164,104	+0.05(+0.13%)
Aug 19, 2016	36.57	36.83	36.18	36.68	231,759	+0.12(+0.33%)
Aug 18, 2016	36.22	36.56	36.15	36.56	94,254	+0.32(+0.89%)
Aug 17, 2016	36.05	36.40	36.05	36.24	86,873	+0.10(+0.29%)
Aug 16, 2016	36.02	36.27	35.85	36.13	88,908	-0.05(-0.13%)
Aug 15, 2016	36.10	36.22	35.93	36.18	83,030	+0.28(+0.78%)
Aug 12, 2016	36.01	36.08	35.69	35.90	143,403	-0.41(-1.13%)
Aug 11, 2016	36.02	36.42	35.97	36.31	167,984	+0.37(+1.03%)
Aug 10, 2016	36.35	36.35	35.75	35.94	109,970	-0.31(-0.86%)
Aug 09, 2016	36.01	36.26	35.89	36.26	107,294	+0.27(+0.76%)
Aug 08, 2016	36.42	36.50	35.79	35.98	154,977	-0.35(-0.95%)
Aug 05, 2016	35.72	36.40	35.69	36.33	182,979	+0.84(+2.38%)
Aug 04, 2016	35.44	35.63	35.15	35.48	135,033	-0.02(-0.05%)
Aug 03, 2016	35.21	35.53	35.20	35.50	189,291	+0.29(+0.82%)
Aug 02, 2016	35.46	35.56	35.00	35.21	199,563	-0.19(-0.54%)
Aug 01, 2016	35.51	35.69	35.32	35.40	200,617	-0.04(-0.11%)
Jul 29, 2016	35.55	35.63	35.28	35.44	289,973	-0.14(-0.41%)
Jul 28, 2016	35.44	35.67	35.14	35.59	149,005	-0.02(-0.07%)
Jul 27, 2016	35.37	35.72	35.17	35.61	276,822	+0.23(+0.66%)
Jul 26, 2016	34.86	35.42	34.86	35.38	259,319	+0.43(+1.22%)
Jul 25, 2016	35.28	35.28	34.87	34.95	167,107	-0.36(-1.02%)
Jul 22, 2016	34.46	35.38	33.82	35.32	218,517	+0.35(+0.99%)
Jul 21, 2016	34.50	35.05	33.86	34.97	340,164	+0.69(+2.01%)
Jul 20, 2016	34.44	34.58	34.01	34.28	121,665	-0.02(-0.05%)
Jul 19, 2016	34.10	34.54	34.10	34.30	126,622	+0.01(+0.02%)
Jul 18, 2016	34.71	34.81	34.26	34.29	146,575	-0.38(-1.09%)
Jul 15, 2016	34.62	34.89	34.38	34.67	203,402	+0.26(+0.75%)
Jul 14, 2016	34.16	34.74	34.36	34.41	136,764	+0.25(+0.73%)
Jul 13, 2016	34.26	34.32	33.96	34.16	181,953	+0.00(+0.00%)
Jul 12, 2016	33.75	34.26	33.72	34.16	179,273	+0.55(+1.65%)
Jul 11, 2016	33.25	33.69	33.12	33.60	152,263	+0.62(+1.88%)
Jul 08, 2016	33.07	33.12	32.91	32.99	255,574	+0.39(+1.21%)
Jul 07, 2016	32.39	32.84	32.29	32.59	116,110	+0.29(+0.90%)
Jul 06, 2016	31.81	32.43	31.81	32.30	139,227	+0.21(+0.65%)
Jul 05, 2016	32.22	32.22	31.81	32.09	128,692	-0.46(-1.41%)
Jul 01, 2016	32.67	32.55	32.55	32.55	122,887	-0.45(-1.36%)
Jun 30, 2016	32.25	33.01	31.79	33.00	217,030	+0.88(+2.75%)
Jun 29, 2016	31.90	32.14	31.48	32.12	167,923	+0.61(+1.94%)
Jun 28, 2016	31.40	31.66	31.04	31.51	171,113	+0.63(+2.03%)
Jun 27, 2016	31.47	31.61	30.68	30.88	209,361	-1.04(-3.27%)
Jun 24, 2016	32.17	32.73	31.91	31.93	387,526	-1.95(-5.76%)
Jun 23, 2016	33.02	33.89	33.02	33.88	297,716	+1.33(+4.10%)
Jun 22, 2016	32.68	33.01	32.51	32.54	81,162	-0.14(-0.42%)
Jun 21, 2016	32.55	32.74	32.24	32.68	121,622	+0.18(+0.54%)
Jun 20, 2016	32.58	33.02	32.50	32.50	156,131	+0.40(+1.25%)
Jun 17, 2016	32.48	32.62	31.83	32.10	498,627	-0.31(-0.94%)
Jun 16, 2016	32.30	32.58	32.14	32.41	104,531	-0.14(-0.42%)
Jun 15, 2016	32.78	33.05	32.41	32.54	112,916	-0.07(-0.22%)
Jun 14, 2016	32.52	32.90	32.34	32.62	247,304	-0.06(-0.17%)
Jun 13, 2016	32.83	33.12	32.60	32.67	169,950	-0.21(-0.63%)
Jun 10, 2016	32.55	32.98	32.48	32.88	128,385	-0.06(-0.17%)
Jun 09, 2016	32.86	33.03	32.44	32.94	116,137	-0.14(-0.43%)
Jun 08, 2016	32.95	33.18	32.62	33.08	90,728	+0.15(+0.46%)
Jun 07, 2016	33.15	33.17	32.87	32.93	93,145	-0.14(-0.41%)
Jun 06, 2016	32.79	33.33	32.75	33.07	119,187	+0.39(+1.20%)
Jun 03, 2016	32.61	32.72	32.00	32.67	191,010	-0.33(-1.01%)
Jun 02, 2016	32.78	33.05	32.64	33.01	101,494	+0.05(+0.15%)