M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	75.55	75.99	74.42	75.69	2,367,545	+0.48(+0.64%)
Oct 26, 2012	75.77	75.21	75.21	75.21	963,372	-0.56(-0.74%)
Oct 25, 2012	76.36	76.49	75.48	75.77	929,928	-0.12(-0.16%)
Oct 24, 2012	75.23	76.43	75.22	75.90	1,331,785	+0.36(+0.47%)
Oct 23, 2012	75.13	75.69	74.87	75.54	1,552,900	+0.14(+0.18%)
Oct 19, 2012	75.99	76.06	74.85	75.40	1,821,661	-0.86(-1.13%)
Oct 18, 2012	74.57	76.59	73.83	76.26	2,209,612	+1.32(+1.76%)
Oct 17, 2012	72.02	75.50	71.96	74.95	3,249,905	+4.13(+5.83%)
Oct 16, 2012	71.18	71.43	70.41	70.82	1,475,154	-0.07(-0.09%)
Oct 15, 2012	70.45	71.24	70.17	70.88	906,691	+0.84(+1.20%)
Oct 12, 2012	71.24	71.27	69.60	70.04	1,503,120	-1.51(-2.10%)
Oct 11, 2012	72.00	72.10	71.43	71.54	869,907	-0.17(-0.24%)
Oct 10, 2012	71.31	71.90	70.78	71.72	1,387,409	+1.20(+1.70%)
Oct 09, 2012	71.07	71.18	70.46	70.52	850,512	-0.73(-1.02%)
Oct 08, 2012	71.24	71.40	70.94	71.24	523,228	-0.39(-0.54%)
Oct 05, 2012	71.70	71.98	71.24	71.63	843,273	+0.31(+0.44%)
Oct 04, 2012	70.55	71.36	70.44	71.32	1,235,567	+0.86(+1.22%)
Oct 03, 2012	69.62	70.68	69.46	70.46	1,752,143	+0.92(+1.33%)
Oct 02, 2012	69.86	69.86	69.09	69.54	682,419	-0.01(-0.02%)
Oct 01, 2012	69.49	70.48	69.37	69.55	1,160,960	+0.36(+0.51%)
Sep 28, 2012	68.55	69.54	68.23	69.19	1,471,932	+0.53(+0.77%)
Sep 27, 2012	68.84	68.96	68.14	68.66	870,653	+0.29(+0.43%)
Sep 26, 2012	68.85	68.96	68.07	68.37	1,397,035	-0.46(-0.67%)
Sep 25, 2012	69.47	69.79	68.83	68.83	1,143,141	-0.49(-0.70%)
Sep 24, 2012	68.53	69.65	68.48	69.32	1,056,338	+0.25(+0.36%)
Sep 21, 2012	69.53	69.60	68.82	69.07	2,496,859	+0.47(+0.69%)
Sep 20, 2012	67.88	68.66	67.65	68.60	1,304,121	+0.05(+0.07%)
Sep 19, 2012	68.28	68.74	68.05	68.55	819,515	+0.25(+0.37%)
Sep 18, 2012	68.50	68.58	68.10	68.29	649,934	-0.12(-0.17%)
Sep 17, 2012	68.69	68.88	68.26	68.41	1,145,721	-0.52(-0.76%)
Sep 14, 2012	68.23	69.25	68.06	68.93	2,325,148	+0.79(+1.15%)
Sep 13, 2012	67.25	68.63	66.53	68.15	2,249,090	+1.17(+1.75%)
Sep 12, 2012	66.79	67.22	66.63	66.98	1,231,603	+0.25(+0.38%)
Sep 11, 2012	65.94	67.06	65.78	66.72	1,668,135	+0.96(+1.46%)
Sep 10, 2012	64.97	65.94	64.97	65.76	1,189,942	-0.22(-0.33%)
Sep 07, 2012	65.48	66.10	65.32	65.98	1,214,122	+0.65(+0.99%)
Sep 06, 2012	64.48	65.45	64.47	65.33	1,473,504	+1.09(+1.70%)
Sep 05, 2012	63.68	64.50	63.62	64.24	1,904,742	+0.66(+1.04%)
Sep 04, 2012	63.12	63.62	62.78	63.58	832,101	+0.39(+0.62%)
Aug 31, 2012	63.79	63.79	63.09	63.19	1,064,528	-0.07(-0.11%)
Aug 30, 2012	63.77	63.88	62.99	63.26	2,289,237	-0.60(-0.93%)
Aug 29, 2012	63.78	64.01	63.67	63.86	2,789,240	-0.94(-1.45%)
Aug 27, 2012	61.95	65.29	63.53	64.79	5,138,449	+2.85(+4.60%)
Aug 24, 2012	61.63	62.07	61.38	61.95	402,390	+0.27(+0.43%)
Aug 23, 2012	62.36	62.48	61.59	61.68	391,341	-0.82(-1.30%)
Aug 22, 2012	62.75	62.90	62.24	62.49	419,098	-0.29(-0.46%)
Aug 21, 2012	63.41	63.50	62.53	62.78	411,714	-0.48(-0.75%)
Aug 20, 2012	62.67	63.27	62.67	63.26	502,089	+0.30(+0.47%)
Aug 17, 2012	62.76	63.01	62.50	62.96	478,978	+0.32(+0.51%)
Aug 16, 2012	62.50	62.74	62.31	62.64	297,841	+0.12(+0.20%)
Aug 15, 2012	62.05	62.69	62.03	62.52	228,680	+0.33(+0.53%)
Aug 14, 2012	62.47	62.61	62.07	62.19	318,851	-0.11(-0.17%)
Aug 13, 2012	62.50	62.52	61.87	62.30	324,195	-0.22(-0.35%)
Aug 10, 2012	62.39	62.56	62.08	62.52	239,096	-0.10(-0.16%)
Aug 09, 2012	62.46	62.82	62.24	62.62	380,011	+0.03(+0.05%)
Aug 08, 2012	62.49	62.76	62.26	62.59	401,235	-0.22(-0.34%)
Aug 07, 2012	62.85	63.32	62.59	62.80	429,125	+0.28(+0.45%)
Aug 06, 2012	63.47	63.48	62.44	62.52	660,096	-0.54(-0.86%)
Aug 03, 2012	61.95	63.37	61.80	63.06	1,120,428	+2.10(+3.44%)
Aug 02, 2012	61.22	61.30	60.26	60.96	561,893	-0.71(-1.16%)
Aug 01, 2012	62.13	62.28	61.63	61.68	954,312	-0.25(-0.40%)
Jul 31, 2012	62.08	62.33	61.74	61.92	614,473	-0.24(-0.38%)
Jul 30, 2012	62.18	62.61	61.94	62.16	382,975	-0.20(-0.32%)
Jul 27, 2012	62.05	62.75	61.69	62.36	542,386	+0.60(+0.97%)
Jul 26, 2012	61.89	62.12	61.42	61.76	571,336	+0.88(+1.45%)
Jul 25, 2012	61.22	61.35	60.44	60.88	970,386	-0.04(-0.07%)
Jul 24, 2012	60.64	61.07	60.18	60.93	594,518	+0.19(+0.32%)
Jul 23, 2012	60.43	61.00	60.34	60.73	871,432	-0.56(-0.92%)
Jul 20, 2012	62.09	62.39	61.21	61.30	917,599	-1.19(-1.90%)
Jul 19, 2012	62.71	62.94	62.02	62.49	741,009	-0.22(-0.35%)
Jul 18, 2012	61.84	63.16	61.57	62.70	1,284,842	+0.86(+1.39%)
Jul 17, 2012	60.45	61.89	60.45	61.84	1,072,814	+1.57(+2.61%)
Jul 16, 2012	60.52	60.96	60.00	60.27	619,492	-0.31(-0.51%)
Jul 13, 2012	59.66	60.59	59.49	60.58	1,024,747	+1.16(+1.95%)
Jul 12, 2012	60.11	60.11	59.36	59.42	917,618	-0.95(-1.57%)
Jul 11, 2012	59.49	60.63	59.49	60.37	717,267	+0.76(+1.27%)
Jul 10, 2012	60.60	60.84	59.37	59.61	380,766	-0.76(-1.25%)
Jul 09, 2012	60.53	60.70	59.95	60.37	459,622	-0.14(-0.24%)
Jul 06, 2012	59.95	60.60	59.67	60.51	757,171	+0.04(+0.06%)
Jul 05, 2012	60.68	61.13	60.21	60.47	668,110	-0.41(-0.68%)
Jul 03, 2012	59.98	60.93	59.95	60.88	411,968	+0.69(+1.15%)
Jul 02, 2012	59.90	60.26	59.44	60.19	581,808	+0.63(+1.05%)
Jun 29, 2012	59.38	59.95	58.89	59.56	882,379	+1.25(+2.14%)
Jun 28, 2012	58.07	58.44	57.31	58.32	667,529	-0.09(-0.15%)
Jun 27, 2012	57.68	58.53	57.35	58.40	469,000	+0.83(+1.44%)
Jun 26, 2012	57.54	57.88	57.05	57.57	632,021	+0.23(+0.40%)
Jun 25, 2012	57.54	57.80	57.03	57.34	469,485	-1.06(-1.82%)
Jun 22, 2012	58.19	58.63	57.83	58.40	575,524	+0.70(+1.21%)
Jun 21, 2012	59.13	59.46	57.64	57.70	629,218	-1.24(-2.11%)
Jun 20, 2012	58.74	59.10	58.09	58.94	598,041	+0.21(+0.36%)
Jun 19, 2012	58.46	58.92	58.13	58.74	750,805	+0.48(+0.82%)
Jun 18, 2012	58.20	58.60	57.91	58.26	444,763	-0.20(-0.35%)
Jun 15, 2012	58.08	58.56	57.65	58.46	1,005,218	+0.56(+0.96%)
Jun 14, 2012	57.10	57.93	56.97	57.91	891,065	+0.96(+1.68%)
Jun 13, 2012	57.00	57.81	56.70	56.95	747,060	-0.37(-0.64%)
Jun 12, 2012	56.46	57.34	56.04	57.31	568,863	+0.90(+1.60%)
Jun 11, 2012	58.22	58.27	56.38	56.41	548,925	-1.25(-2.16%)
Jun 08, 2012	56.77	57.66	56.56	57.66	581,705	+0.60(+1.05%)
Jun 07, 2012	57.47	57.94	56.92	57.06	982,352	+0.50(+0.88%)
Jun 06, 2012	55.91	56.56	55.59	56.56	992,291	+1.03(+1.86%)
Jun 05, 2012	55.55	56.51	55.49	55.53	1,015,214	-0.27(-0.48%)
Jun 04, 2012	56.85	56.85	55.68	55.80	848,222	-0.88(-1.55%)
Jun 01, 2012	57.58	57.70	56.30	56.68	1,075,938	-1.98(-3.38%)
May 31, 2012	58.37	59.21	57.93	58.66	909,758	+0.29(+0.49%)
May 30, 2012	58.99	58.99	58.19	58.37	752,548	-0.92(-1.56%)
May 29, 2012	59.03	59.35	58.38	59.30	796,458	+0.77(+1.32%)
May 25, 2012	58.14	58.86	58.02	58.53	832,363	+0.41(+0.70%)
May 24, 2012	58.58	58.59	57.84	58.12	1,469,477	-0.17(-0.29%)
May 23, 2012	58.02	58.63	57.68	58.29	1,675,465	-0.08(-0.13%)
May 22, 2012	58.42	59.23	58.18	58.37	659,937	+0.04(+0.07%)
May 21, 2012	57.92	58.42	57.55	58.32	645,129	+0.59(+1.03%)
May 18, 2012	58.29	58.63	57.54	57.73	705,918	-0.37(-0.64%)
May 17, 2012	59.01	59.06	58.10	58.10	874,099	-0.93(-1.58%)
May 16, 2012	59.72	60.18	59.02	59.03	717,595	-0.35(-0.59%)
May 15, 2012	59.87	60.29	59.33	59.38	1,073,839	-0.59(-0.98%)
May 14, 2012	59.91	60.53	59.78	59.97	748,964	-0.69(-1.13%)
May 11, 2012	60.36	61.24	59.51	60.66	754,071	-0.31(-0.50%)
May 10, 2012	61.26	61.69	60.74	60.96	721,908	+0.49(+0.82%)
May 09, 2012	61.01	61.15	60.25	60.47	711,312	-1.23(-1.99%)
May 08, 2012	61.69	61.99	61.08	61.70	787,268	-0.21(-0.35%)
May 07, 2012	60.99	62.23	60.99	61.92	682,115	+0.72(+1.17%)
May 04, 2012	61.25	61.50	60.80	61.20	703,714	-0.30(-0.49%)
May 03, 2012	62.01	62.24	61.27	61.50	637,030	-0.48(-0.77%)
May 02, 2012	61.81	62.22	61.32	61.98	700,583	-0.14(-0.23%)
May 01, 2012	61.80	62.60	61.44	62.12	989,660	+0.41(+0.67%)
Apr 30, 2012	62.37	62.57	61.57	61.71	924,537	-0.79(-1.27%)
Apr 27, 2012	62.80	62.95	62.09	62.50	761,942	+0.01(+0.02%)
Apr 26, 2012	62.17	62.59	61.87	62.49	647,179	+0.18(+0.29%)
Apr 25, 2012	62.37	62.72	61.72	62.31	503,400	+0.36(+0.58%)
Apr 24, 2012	61.37	62.32	61.23	61.95	698,443	+0.59(+0.96%)
Apr 23, 2012	61.77	62.06	61.08	61.36	894,623	-1.14(-1.83%)
Apr 20, 2012	62.48	62.75	62.27	62.51	1,301,184	+0.31(+0.51%)
Apr 19, 2012	62.41	62.71	61.75	62.19	1,393,608	-0.10(-0.16%)
Apr 18, 2012	62.10	62.77	62.08	62.29	1,220,795	-0.17(-0.27%)
Apr 17, 2012	61.86	62.63	61.58	62.47	1,218,264	+1.22(+2.00%)
Apr 16, 2012	60.99	62.09	60.44	61.24	1,315,089	+0.85(+1.41%)
Apr 13, 2012	61.67	61.86	60.39	60.39	821,667	-1.36(-2.20%)
Apr 12, 2012	60.94	61.79	60.86	61.75	620,907	+0.88(+1.45%)
Apr 11, 2012	60.76	61.16	60.54	60.87	901,366	+0.82(+1.37%)
Apr 10, 2012	61.01	61.22	59.98	60.05	916,365	-0.96(-1.57%)
Apr 09, 2012	61.09	61.51	60.73	61.01	586,506	-1.14(-1.83%)
Apr 05, 2012	61.45	62.22	61.44	62.14	825,792	+0.39(+0.64%)
Apr 04, 2012	61.68	62.23	61.41	61.75	573,844	-0.50(-0.80%)
Apr 03, 2012	62.17	62.34	61.78	62.25	947,476	+0.02(+0.03%)
Apr 02, 2012	61.89	62.82	61.59	62.23	696,171	+0.09(+0.14%)
Mar 30, 2012	62.34	62.34	61.68	62.14	760,341	+0.22(+0.36%)
Mar 29, 2012	61.96	62.07	61.22	61.92	680,642	-0.50(-0.80%)
Mar 28, 2012	61.59	62.50	61.34	62.42	806,133	+0.93(+1.51%)
Mar 27, 2012	62.09	62.09	61.45	61.49	611,207	-0.46(-0.75%)
Mar 26, 2012	61.65	62.17	61.42	61.96	1,017,709	+0.54(+0.89%)
Mar 23, 2012	60.92	61.47	60.54	61.41	676,887	+0.62(+1.02%)
Mar 22, 2012	60.67	61.05	60.33	60.79	841,726	-0.35(-0.57%)
Mar 21, 2012	61.42	61.80	60.88	61.14	934,688	-0.56(-0.90%)
Mar 20, 2012	61.61	62.21	61.13	61.70	993,229	-0.26(-0.43%)
Mar 19, 2012	61.28	62.32	60.73	61.97	819,998	+0.67(+1.10%)
Mar 16, 2012	61.06	61.65	60.56	61.29	1,267,123	+0.53(+0.87%)
Mar 15, 2012	59.66	60.80	59.33	60.76	780,288	+1.28(+2.15%)
Mar 14, 2012	59.94	60.32	58.78	59.48	1,102,896	-0.42(-0.70%)
Mar 13, 2012	58.49	60.04	58.34	59.91	909,026	+1.86(+3.20%)
Mar 12, 2012	58.07	58.19	57.51	58.05	497,786	-0.14(-0.25%)
Mar 09, 2012	57.75	58.48	57.54	58.19	539,911	+0.49(+0.84%)
Mar 08, 2012	57.56	57.84	57.16	57.70	479,131	+0.59(+1.04%)
Mar 07, 2012	56.41	57.27	56.31	57.11	496,184	+0.80(+1.42%)
Mar 06, 2012	57.02	57.09	56.23	56.31	838,095	-1.00(-1.75%)
Mar 05, 2012	57.37	57.55	56.97	57.31	606,383	-0.34(-0.58%)
Mar 02, 2012	58.23	58.23	57.52	57.65	418,503	-0.46(-0.79%)
Mar 01, 2012	58.10	58.43	57.78	58.10	883,099	+0.22(+0.38%)
Feb 29, 2012	58.15	58.53	57.74	57.88	981,446	-0.16(-0.28%)
Feb 28, 2012	58.38	58.38	57.63	58.04	600,326	-0.34(-0.58%)
Feb 27, 2012	57.65	58.53	57.29	58.38	632,855	+0.40(+0.68%)
Feb 24, 2012	58.26	58.33	57.52	57.99	569,021	-0.24(-0.41%)
Feb 23, 2012	57.29	58.31	57.05	58.23	623,511	+0.89(+1.55%)
Feb 22, 2012	58.64	58.64	57.26	57.34	697,519	-1.27(-2.17%)
Feb 21, 2012	58.92	59.04	58.18	58.61	623,198	-0.19(-0.33%)
Feb 17, 2012	58.35	59.07	57.95	58.80	963,320	+0.74(+1.28%)
Feb 16, 2012	57.44	58.15	57.21	58.06	873,465	+0.63(+1.10%)
Feb 15, 2012	57.69	57.94	57.33	57.43	1,029,149	-0.04(-0.06%)
Feb 14, 2012	57.02	57.56	56.43	57.46	1,060,554	+0.26(+0.46%)
Feb 13, 2012	57.15	57.48	56.90	57.20	657,876	+0.61(+1.08%)
Feb 10, 2012	56.39	56.80	56.30	56.59	574,123	-0.72(-1.25%)
Feb 09, 2012	58.11	58.18	57.13	57.31	682,320	-0.64(-1.10%)
Feb 08, 2012	57.80	58.09	57.39	57.95	561,725	+0.24(+0.42%)
Feb 07, 2012	57.19	58.03	57.16	57.70	580,893	+0.27(+0.47%)
Feb 06, 2012	58.13	58.33	57.24	57.43	664,148	-1.04(-1.77%)
Feb 03, 2012	58.02	58.72	57.83	58.47	868,479	+1.35(+2.36%)
Feb 02, 2012	57.05	57.43	56.68	57.12	504,463	+0.24(+0.42%)
Feb 01, 2012	56.81	57.55	56.60	56.88	996,824	+0.33(+0.59%)
Jan 31, 2012	56.97	57.38	56.37	56.55	707,899	-0.10(-0.18%)
Jan 30, 2012	56.33	56.86	56.25	56.65	597,224	-0.16(-0.29%)
Jan 27, 2012	56.58	57.17	56.39	56.81	753,341	-0.02(-0.04%)
Jan 26, 2012	58.51	58.51	56.14	56.83	997,231	-1.32(-2.27%)
Jan 25, 2012	57.76	58.35	57.20	58.15	881,330	+0.22(+0.38%)
Jan 24, 2012	57.77	58.04	57.37	57.93	897,140	-0.24(-0.41%)
Jan 23, 2012	58.00	58.84	57.74	58.17	724,331	+0.22(+0.38%)
Jan 20, 2012	57.95	58.13	57.36	57.95	907,696	-0.05(-0.09%)
Jan 19, 2012	57.81	58.08	57.12	58.00	984,449	+0.05(+0.09%)
Jan 18, 2012	57.58	58.08	56.86	57.95	1,102,200	+0.48(+0.84%)
Jan 17, 2012	57.21	58.51	55.40	57.47	2,315,266	-0.92(-1.58%)
Jan 13, 2012	57.29	58.71	56.79	58.39	1,812,776	+0.63(+1.09%)
Jan 12, 2012	57.41	57.87	56.56	57.76	1,428,624	+0.60(+1.04%)
Jan 11, 2012	56.74	57.21	56.02	57.17	1,068,321	+0.33(+0.59%)
Jan 10, 2012	56.72	57.41	56.43	56.83	1,440,918	+0.36(+0.64%)
Jan 09, 2012	55.20	56.52	55.07	56.47	1,838,371	+0.13(+0.23%)
Jan 06, 2012	56.02	56.68	55.46	56.34	1,140,687	+0.16(+0.28%)
Jan 05, 2012	55.04	56.34	54.70	56.19	1,083,687	+0.85(+1.54%)
Jan 04, 2012	54.97	55.68	54.48	55.34	864,842	+1.20(+2.21%)
Dec 30, 2011	54.19	54.56	54.11	54.14	551,089	-0.43(-0.78%)
Dec 29, 2011	54.03	54.59	53.83	54.56	524,993	+0.81(+1.50%)
Dec 28, 2011	54.53	54.56	53.64	53.75	564,981	-0.56(-1.03%)
Dec 27, 2011	54.24	54.85	54.09	54.31	483,154	-0.21(-0.39%)
Dec 23, 2011	54.37	54.66	53.89	54.53	515,295	+0.75(+1.40%)
Dec 21, 2011	53.19	53.94	52.90	53.78	1,069,258	+0.52(+0.97%)
Dec 20, 2011	51.48	53.39	51.44	53.26	1,639,604	+2.69(+5.33%)
Dec 19, 2011	51.80	51.84	50.36	50.56	692,334	-1.03(-1.99%)
Dec 16, 2011	51.37	52.38	51.18	51.59	2,010,899	+0.72(+1.41%)
Dec 15, 2011	51.34	51.37	50.62	50.88	1,029,250	+0.37(+0.73%)
Dec 14, 2011	50.09	51.16	50.00	50.51	1,575,150	+0.18(+0.35%)
Dec 13, 2011	51.47	51.78	49.92	50.33	1,399,595	-0.62(-1.22%)
Dec 12, 2011	50.94	51.27	50.49	50.95	1,096,230	-0.82(-1.59%)
Dec 09, 2011	51.56	52.10	51.40	51.78	1,243,227	+0.74(+1.46%)
Dec 08, 2011	52.49	52.62	50.87	51.03	1,721,353	-1.90(-3.59%)
Dec 07, 2011	52.76	53.26	52.09	52.93	2,287,110	-0.32(-0.60%)
Dec 06, 2011	53.31	53.82	52.80	53.25	1,249,670	-0.32(-0.60%)
Dec 05, 2011	53.20	53.71	52.93	53.57	1,580,648	+1.18(+2.25%)
Dec 02, 2011	52.29	53.18	52.19	52.39	1,255,248	+0.69(+1.33%)
Dec 01, 2011	51.67	52.00	51.01	51.70	1,389,500	-0.05(-0.10%)
Nov 30, 2011	50.32	51.87	49.65	51.75	2,051,419	+3.28(+6.77%)
Nov 29, 2011	48.50	48.99	48.16	48.47	1,087,924	+0.13(+0.28%)
Nov 28, 2011	49.25	49.33	47.89	48.34	1,100,200	+0.81(+1.71%)
Nov 25, 2011	47.33	48.22	47.19	47.52	431,141	+0.19(+0.40%)
Nov 23, 2011	48.48	48.50	47.29	47.33	1,552,455	-1.51(-3.09%)
Nov 22, 2011	49.02	49.49	48.71	48.84	948,815	-0.36(-0.73%)
Nov 21, 2011	49.68	49.94	48.83	49.20	1,274,320	-1.17(-2.33%)
Nov 18, 2011	50.29	50.53	49.94	50.37	798,306	+0.48(+0.96%)
Nov 17, 2011	50.44	51.36	49.66	49.89	1,162,660	-0.60(-1.20%)
Nov 16, 2011	50.49	51.82	50.34	50.50	1,277,556	-0.58(-1.13%)
Nov 15, 2011	50.31	51.26	50.27	51.07	1,161,074	+0.53(+1.04%)
Nov 14, 2011	51.44	51.50	50.23	50.55	1,017,721	-1.33(-2.57%)
Nov 11, 2011	51.51	52.18	51.39	51.88	1,414,561	+1.08(+2.13%)
Nov 10, 2011	50.28	50.94	49.85	50.80	1,847,059	+1.26(+2.55%)
Nov 09, 2011	50.48	50.76	49.34	49.54	2,518,515	-2.29(-4.42%)
Nov 08, 2011	50.93	51.97	50.43	51.82	1,621,856	+1.46(+2.90%)
Nov 07, 2011	50.61	50.98	50.13	50.36	1,884,909	-0.25(-0.49%)
Nov 04, 2011	50.91	50.99	50.25	50.61	1,591,656	-0.72(-1.41%)
Nov 03, 2011	52.11	52.14	50.19	51.33	3,368,812	+0.00(+0.00%)
Nov 02, 2011	51.62	52.04	50.90	51.33	3,392,817	+0.58(+1.13%)