Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	27.43	27.69	27.33	27.59	140,244	-0.03(-0.11%)
Mar 30, 2015	27.45	27.89	27.31	27.62	122,427	+0.32(+1.17%)
Mar 27, 2015	27.22	27.50	26.90	27.30	290,602	+0.07(+0.26%)
Mar 26, 2015	27.05	27.29	26.83	27.23	194,740	+0.05(+0.20%)
Mar 25, 2015	27.64	27.65	27.08	27.18	202,208	-0.44(-1.61%)
Mar 24, 2015	27.74	27.89	27.47	27.62	300,437	-0.12(-0.45%)
Mar 23, 2015	27.75	28.00	27.62	27.75	238,745	+0.00(+0.00%)
Mar 20, 2015	27.83	27.94	27.56	27.75	1,001,634	+0.07(+0.25%)
Mar 19, 2015	27.48	27.69	27.22	27.68	145,183	+0.11(+0.40%)
Mar 18, 2015	27.89	28.16	27.32	27.57	207,913	-0.46(-1.64%)
Mar 17, 2015	27.61	28.04	27.48	28.03	188,385	+0.20(+0.73%)
Mar 16, 2015	27.99	28.06	27.62	27.82	187,051	+0.04(+0.14%)
Mar 13, 2015	28.01	28.01	27.32	27.78	214,926	-0.18(-0.64%)
Mar 12, 2015	27.12	27.99	27.12	27.96	288,852	+1.11(+4.15%)
Mar 11, 2015	26.80	27.00	26.66	26.85	221,690	+0.06(+0.23%)
Mar 10, 2015	27.11	27.14	26.74	26.79	134,264	-0.52(-1.90%)
Mar 09, 2015	27.13	27.48	27.13	27.31	135,459	+0.16(+0.60%)
Mar 06, 2015	26.85	27.68	26.85	27.14	155,389	+0.02(+0.09%)
Mar 05, 2015	27.10	27.15	26.71	27.12	112,440	+0.01(+0.03%)
Mar 04, 2015	27.20	27.35	27.01	27.11	159,791	-0.24(-0.88%)
Mar 03, 2015	27.61	27.61	27.25	27.35	192,362	-0.37(-1.34%)
Mar 02, 2015	27.52	27.89	27.39	27.72	198,380	+0.27(+0.99%)
Feb 27, 2015	27.44	27.63	27.25	27.45	240,131	+0.01(+0.03%)
Feb 26, 2015	27.24	27.62	27.10	27.44	320,908	+0.21(+0.77%)
Feb 25, 2015	27.41	27.54	26.96	27.24	381,364	-0.25(-0.93%)
Feb 24, 2015	27.37	27.80	27.37	27.49	109,316	+0.09(+0.34%)
Feb 23, 2015	27.36	27.46	27.10	27.40	98,559	+0.02(+0.06%)
Feb 20, 2015	27.17	27.42	26.69	27.38	178,945	+0.11(+0.40%)
Feb 19, 2015	27.29	27.51	27.15	27.27	145,962	-0.15(-0.56%)
Feb 18, 2015	27.72	27.81	27.30	27.43	122,848	-0.43(-1.53%)
Feb 17, 2015	27.67	27.88	27.43	27.85	120,442	+0.20(+0.73%)
Feb 13, 2015	27.49	27.65	27.65	27.65	136,375	+0.08(+0.31%)
Feb 12, 2015	27.17	27.61	27.08	27.57	143,656	+0.50(+1.86%)
Feb 11, 2015	27.10	27.24	26.90	27.07	81,213	-0.16(-0.60%)
Feb 10, 2015	27.21	27.26	26.83	27.23	148,236	+0.16(+0.60%)
Feb 09, 2015	27.56	27.64	26.98	27.07	172,363	-0.67(-2.42%)
Feb 06, 2015	27.72	28.18	27.59	27.74	218,708	+0.15(+0.53%)
Feb 05, 2015	27.11	27.65	27.11	27.59	144,800	+0.58(+2.15%)
Feb 04, 2015	27.24	27.41	26.97	27.01	144,417	-0.26(-0.94%)
Feb 03, 2015	26.98	27.67	26.98	27.27	191,563	+0.36(+1.35%)
Feb 02, 2015	26.05	26.96	26.04	26.90	388,448	+0.91(+3.51%)
Jan 30, 2015	26.24	26.46	25.98	25.99	353,787	-0.53(-1.98%)
Jan 29, 2015	25.98	26.56	25.92	26.52	260,749	+0.55(+2.11%)
Jan 28, 2015	26.87	26.89	25.92	25.97	367,193	-0.75(-2.81%)
Jan 27, 2015	26.63	26.98	26.62	26.72	217,961	-0.33(-1.23%)
Jan 26, 2015	26.69	27.11	26.44	27.05	217,378	+0.24(+0.89%)
Jan 23, 2015	27.52	27.52	26.81	26.81	222,134	-0.79(-2.86%)
Jan 22, 2015	27.05	27.71	26.34	27.60	515,835	+0.90(+3.39%)
Jan 21, 2015	26.83	27.12	26.59	26.69	219,726	-0.24(-0.89%)
Jan 20, 2015	27.27	27.29	26.80	26.93	197,907	-0.28(-1.02%)
Jan 16, 2015	26.39	27.26	26.39	27.21	197,272	+0.67(+2.53%)
Jan 15, 2015	26.67	26.86	26.40	26.54	273,796	-0.22(-0.81%)
Jan 14, 2015	26.98	27.04	26.37	26.76	182,121	-0.50(-1.84%)
Jan 13, 2015	27.53	27.99	26.97	27.26	189,296	-0.08(-0.28%)
Jan 12, 2015	27.73	27.73	27.27	27.34	136,560	-0.36(-1.28%)
Jan 09, 2015	28.46	28.48	27.68	27.69	172,710	-0.72(-2.53%)
Jan 08, 2015	28.29	28.63	28.12	28.41	137,632	+0.40(+1.43%)
Jan 07, 2015	28.12	28.25	27.83	28.01	125,166	+0.15(+0.53%)
Jan 06, 2015	28.43	28.50	27.82	27.86	185,795	-0.55(-1.93%)
Jan 05, 2015	28.91	29.14	28.38	28.41	179,424	-0.73(-2.52%)
Jan 02, 2015	29.57	29.68	28.80	29.14	150,299	-0.32(-1.10%)
Dec 31, 2014	30.10	29.47	29.47	29.47	161,606	-0.45(-1.50%)
Dec 30, 2014	29.96	30.14	29.84	29.92	158,683	-0.07(-0.23%)
Dec 29, 2014	29.52	30.14	29.52	29.99	324,486	+0.44(+1.49%)
Dec 26, 2014	29.54	29.72	29.42	29.55	66,791	+0.11(+0.37%)
Dec 24, 2014	29.52	29.44	29.44	29.44	99,370	-0.09(-0.31%)
Dec 23, 2014	29.51	29.68	29.25	29.53	159,925	+0.18(+0.61%)
Dec 22, 2014	29.21	29.44	29.01	29.35	167,249	+0.14(+0.48%)
Dec 19, 2014	29.18	29.45	28.87	29.21	877,255	-0.02(-0.05%)
Dec 18, 2014	29.21	29.33	28.93	29.23	155,450	+0.39(+1.37%)
Dec 17, 2014	28.25	28.88	28.03	28.84	283,344	+0.60(+2.11%)
Dec 16, 2014	28.26	28.76	28.22	28.24	365,714	-0.09(-0.33%)
Dec 15, 2014	28.66	28.72	28.28	28.33	331,954	-0.15(-0.54%)
Dec 12, 2014	28.63	29.00	28.43	28.49	270,171	-0.53(-1.84%)
Dec 11, 2014	29.02	29.14	28.77	29.02	160,690	+0.21(+0.72%)
Dec 10, 2014	29.52	29.52	28.78	28.81	296,493	-0.78(-2.64%)
Dec 09, 2014	28.73	29.61	28.69	29.59	213,898	+0.48(+1.66%)
Dec 08, 2014	29.05	29.56	28.89	29.11	179,835	-0.05(-0.16%)
Dec 05, 2014	28.81	29.67	28.69	29.16	177,341	+0.50(+1.74%)
Dec 04, 2014	28.78	28.87	28.51	28.66	173,197	-0.22(-0.77%)
Dec 03, 2014	28.48	28.98	28.32	28.88	155,189	+0.36(+1.26%)
Dec 02, 2014	28.25	28.84	28.24	28.52	177,884	+0.35(+1.25%)
Dec 01, 2014	28.38	28.50	27.98	28.17	292,292	-0.19(-0.68%)
Nov 28, 2014	29.02	29.03	28.27	28.36	114,233	-0.58(-2.01%)
Nov 26, 2014	28.94	28.94	28.94	28.94	113,604	+0.08(+0.27%)
Nov 25, 2014	28.90	28.90	28.46	28.87	111,200	+0.08(+0.29%)
Nov 24, 2014	28.44	28.81	28.39	28.78	179,958	+0.43(+1.51%)
Nov 21, 2014	28.99	28.99	28.25	28.35	133,288	-0.24(-0.83%)
Nov 20, 2014	28.11	28.61	28.02	28.59	63,941	+0.29(+1.03%)
Nov 19, 2014	28.67	28.67	28.08	28.30	108,848	-0.47(-1.63%)
Nov 18, 2014	28.83	28.96	28.74	28.77	96,544	+0.03(+0.11%)
Nov 17, 2014	29.26	29.26	28.69	28.74	212,909	-0.57(-1.94%)
Nov 14, 2014	29.45	29.49	29.10	29.30	144,603	-0.08(-0.29%)
Nov 13, 2014	29.91	29.91	29.38	29.39	132,777	-0.51(-1.69%)
Nov 12, 2014	29.41	29.90	29.41	29.89	111,164	+0.44(+1.48%)
Nov 11, 2014	29.47	29.52	28.89	29.46	107,376	+0.03(+0.10%)
Nov 10, 2014	29.37	29.46	29.08	29.43	125,011	+0.10(+0.34%)
Nov 07, 2014	29.33	29.45	28.97	29.33	144,188	-0.08(-0.29%)
Nov 06, 2014	29.28	29.53	29.15	29.41	102,558	+0.22(+0.76%)
Nov 05, 2014	29.13	29.34	28.94	29.19	120,840	+0.20(+0.69%)
Nov 04, 2014	28.95	29.17	28.66	28.99	163,585	-0.06(-0.21%)
Nov 03, 2014	29.33	29.64	28.96	29.05	185,560	-0.20(-0.68%)
Oct 31, 2014	29.14	29.43	28.81	29.25	281,679	+0.57(+1.98%)
Oct 30, 2014	28.34	28.81	28.21	28.68	178,360	+0.17(+0.59%)
Oct 29, 2014	28.28	28.63	27.85	28.51	162,102	+0.21(+0.73%)
Oct 28, 2014	27.39	28.32	27.39	28.31	188,943	+0.91(+3.33%)
Oct 27, 2014	26.98	27.42	27.09	27.39	180,241	+0.30(+1.10%)
Oct 24, 2014	26.98	27.19	26.93	27.09	186,210	+0.09(+0.34%)
Oct 23, 2014	27.12	27.42	26.95	27.00	227,854	+0.24(+0.89%)
Oct 22, 2014	27.02	27.26	26.73	26.77	180,499	-0.17(-0.63%)
Oct 21, 2014	26.21	26.98	26.16	26.93	178,617	+0.73(+2.78%)
Oct 20, 2014	26.08	26.44	25.90	26.21	187,530	+0.07(+0.26%)
Oct 17, 2014	26.92	27.04	26.07	26.14	255,692	-0.54(-2.04%)
Oct 16, 2014	25.69	26.80	25.69	26.68	173,958	+0.63(+2.41%)
Oct 15, 2014	26.18	26.45	25.32	26.05	376,575	-0.54(-2.02%)
Oct 14, 2014	26.24	26.78	26.13	26.59	248,948	+0.54(+2.09%)
Oct 13, 2014	25.84	26.36	25.82	26.04	191,258	+0.28(+1.07%)
Oct 10, 2014	25.49	26.08	25.46	25.77	259,798	+0.15(+0.57%)
Oct 09, 2014	26.01	26.01	25.61	25.62	294,763	-0.49(-1.88%)
Oct 08, 2014	25.19	26.12	25.18	26.11	356,547	+0.94(+3.71%)
Oct 07, 2014	25.41	25.54	25.18	25.18	164,704	-0.37(-1.44%)
Oct 06, 2014	25.77	25.81	25.47	25.55	103,527	-0.19(-0.74%)
Oct 03, 2014	26.01	26.07	25.71	25.74	135,446	+0.04(+0.15%)
Oct 02, 2014	25.50	25.85	25.46	25.70	162,702	+0.18(+0.72%)
Oct 01, 2014	25.72	25.86	25.38	25.52	495,504	-0.24(-0.92%)
Sep 30, 2014	25.99	26.05	25.75	25.75	239,641	-0.21(-0.83%)
Sep 29, 2014	25.92	26.09	25.84	25.97	106,828	-0.17(-0.65%)
Sep 26, 2014	26.04	26.24	25.91	26.14	123,274	+0.12(+0.44%)
Sep 25, 2014	26.33	26.33	25.88	26.02	193,458	-0.31(-1.16%)
Sep 24, 2014	26.15	26.49	26.09	26.33	141,976	+0.18(+0.67%)
Sep 23, 2014	26.56	26.67	26.14	26.15	173,145	-0.42(-1.59%)
Sep 22, 2014	26.77	26.89	26.52	26.57	130,058	-0.27(-1.00%)
Sep 19, 2014	27.20	27.52	26.84	26.84	301,514	-0.31(-1.16%)
Sep 18, 2014	26.83	27.43	26.83	27.16	122,354	+0.36(+1.34%)
Sep 17, 2014	26.86	27.06	26.55	26.80	97,348	-0.02(-0.06%)
Sep 16, 2014	26.97	27.07	26.70	26.81	121,996	-0.25(-0.91%)
Sep 15, 2014	27.36	27.45	27.00	27.06	129,226	-0.37(-1.34%)
Sep 12, 2014	27.43	27.60	27.14	27.42	121,357	+0.00(+0.00%)
Sep 11, 2014	27.17	27.45	27.09	27.42	89,181	+0.19(+0.70%)
Sep 10, 2014	26.93	27.32	26.93	27.23	93,028	+0.30(+1.13%)
Sep 09, 2014	27.01	27.12	26.69	26.93	161,735	-0.17(-0.65%)
Sep 08, 2014	26.97	27.13	26.81	27.10	96,682	+0.17(+0.62%)
Sep 05, 2014	26.77	27.02	26.62	26.94	83,359	+0.03(+0.11%)
Sep 04, 2014	26.98	27.30	26.85	26.91	86,990	-0.08(-0.31%)
Sep 03, 2014	27.35	27.35	26.94	26.99	103,070	-0.17(-0.62%)
Sep 02, 2014	27.02	27.23	26.78	27.16	96,796	+0.29(+1.08%)
Aug 29, 2014	26.75	26.87	26.87	26.87	99,043	+0.13(+0.48%)
Aug 28, 2014	27.08	27.08	26.68	26.74	97,197	-0.37(-1.37%)
Aug 27, 2014	27.37	27.37	27.06	27.11	84,631	-0.17(-0.64%)
Aug 26, 2014	27.07	27.36	27.00	27.29	139,586	+0.20(+0.73%)
Aug 25, 2014	27.20	27.34	26.97	27.09	79,926	-0.04(-0.14%)
Aug 22, 2014	27.04	27.28	26.96	27.13	107,822	+0.11(+0.39%)
Aug 21, 2014	26.72	27.15	26.35	27.02	105,943	+0.29(+1.08%)
Aug 20, 2014	26.91	26.91	26.56	26.73	95,223	-0.24(-0.90%)
Aug 19, 2014	26.99	27.16	26.88	26.97	98,948	+0.03(+0.11%)
Aug 18, 2014	26.79	27.05	26.77	26.94	160,951	+0.43(+1.61%)
Aug 15, 2014	27.05	27.09	26.31	26.52	215,651	-0.29(-1.08%)
Aug 14, 2014	26.96	27.15	26.76	26.81	208,477	-0.10(-0.37%)
Aug 13, 2014	26.72	27.08	26.72	26.91	169,160	+0.25(+0.94%)
Aug 12, 2014	26.56	26.84	26.51	26.66	198,899	+0.00(+0.00%)
Aug 11, 2014	26.81	26.85	26.59	26.66	316,739	-0.05(-0.17%)
Aug 08, 2014	26.18	26.74	26.18	26.70	209,319	+0.52(+2.00%)
Aug 07, 2014	26.48	26.55	25.95	26.18	212,315	-0.33(-1.23%)
Aug 06, 2014	26.31	26.74	26.31	26.50	190,645	+0.04(+0.14%)
Aug 05, 2014	26.32	26.66	26.24	26.47	111,554	+0.01(+0.03%)
Aug 04, 2014	26.66	26.85	26.24	26.46	455,856	-0.05(-0.20%)
Aug 01, 2014	26.83	26.94	26.23	26.51	287,925	-0.27(-1.02%)
Jul 31, 2014	27.00	27.20	26.78	26.78	202,413	-0.47(-1.73%)
Jul 30, 2014	27.06	27.37	26.93	27.26	201,549	+0.38(+1.41%)
Jul 29, 2014	26.85	27.06	26.75	26.88	218,014	+0.03(+0.11%)
Jul 28, 2014	27.32	27.32	26.77	26.85	301,513	-0.46(-1.70%)
Jul 25, 2014	27.12	27.42	27.02	27.31	198,786	-0.08(-0.31%)
Jul 24, 2014	27.15	27.45	26.85	27.39	220,431	+0.33(+1.24%)
Jul 23, 2014	27.17	27.45	26.91	27.06	148,663	-0.08(-0.28%)
Jul 22, 2014	26.84	27.39	26.84	27.13	304,316	+0.25(+0.93%)
Jul 21, 2014	26.45	27.02	26.44	26.88	253,416	+0.17(+0.65%)
Jul 18, 2014	26.33	26.81	26.09	26.71	204,119	+0.38(+1.44%)
Jul 17, 2014	26.68	26.74	26.24	26.33	178,765	-0.59(-2.18%)
Jul 16, 2014	27.46	27.46	26.84	26.91	204,761	-0.54(-1.97%)
Jul 15, 2014	27.37	27.55	27.14	27.45	116,740	+0.10(+0.36%)
Jul 14, 2014	27.48	27.50	27.26	27.35	144,750	+0.14(+0.53%)
Jul 11, 2014	27.14	27.37	27.02	27.21	104,192	-0.05(-0.17%)
Jul 10, 2014	27.13	27.53	27.01	27.26	161,988	-0.30(-1.10%)
Jul 09, 2014	27.83	27.91	27.52	27.56	107,762	-0.09(-0.33%)
Jul 08, 2014	27.93	28.00	27.58	27.65	238,629	-0.34(-1.22%)
Jul 07, 2014	28.33	28.33	27.93	27.99	144,084	-0.36(-1.26%)
Jul 03, 2014	28.15	28.35	28.35	28.35	100,884	+0.43(+1.52%)
Jul 02, 2014	28.23	28.49	27.86	27.92	135,297	-0.32(-1.13%)
Jul 01, 2014	27.73	28.70	27.64	28.24	296,374	+0.72(+2.62%)
Jun 30, 2014	27.51	27.57	27.23	27.52	161,041	+0.03(+0.11%)
Jun 27, 2014	27.28	27.58	27.27	27.49	229,986	-0.01(-0.03%)
Jun 26, 2014	27.61	27.61	27.10	27.50	82,880	-0.01(-0.03%)
Jun 25, 2014	27.13	27.56	26.78	27.51	123,776	+0.20(+0.72%)
Jun 24, 2014	27.31	27.77	27.23	27.31	197,339	-0.11(-0.42%)
Jun 23, 2014	27.71	27.71	27.37	27.42	134,075	-0.21(-0.77%)
Jun 20, 2014	27.76	27.89	27.53	27.64	497,506	+0.01(+0.03%)
Jun 19, 2014	27.75	27.83	27.44	27.63	154,717	-0.11(-0.38%)
Jun 18, 2014	27.68	27.75	27.45	27.73	212,597	+0.11(+0.41%)
Jun 17, 2014	27.03	27.71	26.96	27.62	265,951	+0.52(+1.91%)
Jun 16, 2014	27.59	27.59	27.01	27.10	226,999	-0.46(-1.68%)
Jun 13, 2014	27.79	28.06	27.46	27.57	169,333	-0.11(-0.38%)
Jun 12, 2014	27.71	27.85	27.36	27.67	147,650	-0.11(-0.41%)
Jun 11, 2014	27.83	28.02	27.59	27.79	179,175	-0.29(-1.02%)
Jun 10, 2014	28.26	28.26	27.82	28.07	119,526	+0.31(+1.11%)
Jun 06, 2014	27.69	27.96	27.65	27.77	142,141	+0.25(+0.90%)
Jun 05, 2014	26.78	27.61	26.68	27.52	205,289	+0.69(+2.59%)
Jun 04, 2014	26.60	26.87	26.48	26.82	187,098	+0.21(+0.79%)
Jun 03, 2014	26.68	26.91	26.27	26.61	780,554	-0.20(-0.73%)
Jun 02, 2014	26.94	26.94	26.45	26.81	211,185	+0.02(+0.06%)
May 30, 2014	26.94	27.22	26.70	26.79	199,370	-0.07(-0.25%)
May 29, 2014	27.13	27.16	26.78	26.86	183,204	-0.14(-0.50%)
May 28, 2014	27.52	27.52	26.79	27.00	302,926	-0.67(-2.43%)
May 27, 2014	27.38	27.74	27.10	27.67	114,394	+0.48(+1.78%)
May 23, 2014	27.06	27.18	27.18	27.18	123,924	+0.11(+0.42%)
May 22, 2014	26.99	27.14	26.94	27.07	30,305	+0.17(+0.65%)
May 21, 2014	26.97	27.14	26.68	26.90	111,660	+0.11(+0.39%)
May 20, 2014	27.08	27.08	26.51	26.79	206,784	-0.35(-1.28%)
May 19, 2014	26.53	27.15	26.53	27.14	101,253	+0.47(+1.75%)
May 16, 2014	26.72	26.87	26.32	26.67	154,202	-0.12(-0.45%)
May 15, 2014	26.72	26.94	26.25	26.79	207,484	-0.14(-0.50%)
May 14, 2014	27.66	27.66	26.86	26.93	195,444	-0.81(-2.94%)
May 13, 2014	28.26	28.30	27.73	27.74	127,457	-0.58(-2.05%)
May 12, 2014	27.89	28.37	27.72	28.32	145,404	+0.62(+2.23%)
May 09, 2014	27.04	27.75	26.92	27.70	141,301	+0.53(+1.94%)
May 08, 2014	27.45	27.72	27.09	27.18	127,431	-0.27(-0.99%)
May 07, 2014	27.24	27.45	26.78	27.45	103,331	+0.32(+1.20%)
May 06, 2014	27.65	27.77	27.11	27.12	179,297	-0.56(-2.02%)
May 05, 2014	27.80	27.80	27.44	27.68	154,547	-0.28(-1.00%)
May 02, 2014	27.91	28.57	27.84	27.96	139,958	+0.07(+0.24%)
May 01, 2014	27.94	28.25	27.60	27.89	199,753	-0.17(-0.59%)
Apr 30, 2014	27.95	28.18	27.59	28.06	163,562	+0.11(+0.38%)
Apr 29, 2014	28.35	28.48	27.92	27.95	154,763	-0.20(-0.72%)
Apr 28, 2014	28.49	28.78	28.01	28.16	168,671	-0.29(-1.03%)
Apr 25, 2014	28.85	28.85	28.34	28.45	167,321	-0.43(-1.49%)
Apr 24, 2014	29.43	29.43	28.80	28.88	193,780	-0.32(-1.09%)
Apr 23, 2014	29.15	29.42	28.93	29.20	206,580	+0.06(+0.21%)
Apr 22, 2014	29.00	29.37	28.84	29.14	126,036	+0.22(+0.76%)
Apr 21, 2014	29.00	29.16	28.68	28.92	93,349	-0.15(-0.52%)
Apr 17, 2014	28.54	29.07	29.07	29.07	136,647	+0.40(+1.39%)
Apr 16, 2014	28.88	28.91	28.53	28.67	75,435	+0.07(+0.24%)
Apr 15, 2014	28.48	28.65	28.04	28.60	164,381	+0.13(+0.45%)
Apr 14, 2014	28.48	28.84	28.11	28.47	143,113	+0.28(+0.99%)
Apr 11, 2014	28.29	28.63	27.92	28.20	142,369	-0.25(-0.88%)
Apr 10, 2014	29.27	29.27	28.30	28.44	213,140	-0.76(-2.61%)
Apr 09, 2014	29.46	29.46	29.04	29.21	157,019	-0.09(-0.31%)
Apr 08, 2014	29.16	29.56	29.09	29.30	179,119	+0.12(+0.41%)
Apr 07, 2014	29.21	29.24	28.62	29.18	167,427	-0.08(-0.28%)
Apr 04, 2014	30.13	30.18	29.18	29.26	222,028	-0.79(-2.64%)
Apr 03, 2014	29.99	30.14	29.78	30.05	131,615	+0.04(+0.13%)
Apr 02, 2014	30.16	30.16	29.80	30.01	169,551	-0.10(-0.33%)