Bryn Mawr Bank Corp (NQ: BMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	20.58	20.58	20.09	20.25	74,356	-0.31(-1.51%)
May 23, 2011	20.52	20.64	20.25	20.56	26,001	-0.23(-1.11%)
May 20, 2011	20.46	20.86	20.46	20.79	31,484	+0.19(+0.92%)
May 19, 2011	20.70	20.70	20.34	20.60	126,434	-0.14(-0.68%)
May 18, 2011	20.50	20.74	20.46	20.74	34,141	+0.27(+1.32%)
May 17, 2011	20.48	20.59	20.42	20.47	31,386	-0.12(-0.58%)
May 16, 2011	20.47	20.66	20.30	20.59	52,093	+0.01(+0.05%)
May 13, 2011	20.60	20.63	20.40	20.58	26,308	+0.00(+0.00%)
May 12, 2011	20.40	20.68	20.27	20.58	64,973	+0.10(+0.49%)
May 11, 2011	20.63	20.95	20.02	20.48	39,224	-0.30(-1.44%)
May 10, 2011	19.99	20.83	19.99	20.78	38,934	+0.86(+4.32%)
May 09, 2011	19.91	20.00	19.77	19.92	68,737	-0.07(-0.35%)
May 06, 2011	19.79	20.18	19.78	19.99	22,683	+0.19(+0.96%)
May 05, 2011	19.35	19.88	19.31	19.80	88,027	-0.10(-0.50%)
May 04, 2011	20.18	20.18	19.63	19.90	26,921	-0.33(-1.63%)
May 03, 2011	20.14	20.30	19.91	20.23	25,737	+0.14(+0.70%)
May 02, 2011	20.09	20.45	20.02	20.09	36,731	-0.06(-0.30%)
Apr 29, 2011	20.00	20.42	19.99	20.15	65,376	+0.31(+1.56%)
Apr 28, 2011	19.18	19.93	19.17	19.84	11,228	+0.62(+3.23%)
Apr 27, 2011	19.47	20.00	19.11	19.22	40,491	-0.20(-1.03%)
Apr 26, 2011	19.54	19.84	19.42	19.42	55,711	-0.08(-0.41%)
Apr 25, 2011	20.00	20.08	19.41	19.50	119,676	-0.50(-2.50%)
Apr 21, 2011	20.07	20.08	19.63	20.00	16,603	+0.02(+0.10%)
Apr 20, 2011	20.08	20.26	19.68	19.98	30,344	+0.06(+0.30%)
Apr 19, 2011	19.93	20.18	19.73	19.92	12,654	+0.15(+0.76%)
Apr 18, 2011	20.20	20.20	19.55	19.77	13,555	-0.62(-3.04%)
Apr 15, 2011	19.87	20.45	19.76	20.39	25,367	+0.57(+2.88%)
Apr 14, 2011	19.54	19.82	19.54	19.82	10,086	+0.21(+1.07%)
Apr 13, 2011	19.75	19.92	19.55	19.61	25,845	-0.04(-0.20%)
Apr 12, 2011	19.69	19.90	19.65	19.65	14,654	-0.15(-0.76%)
Apr 11, 2011	19.95	20.06	19.60	19.80	23,736	-0.19(-0.95%)
Apr 08, 2011	20.65	20.65	19.99	19.99	8,791	-0.52(-2.54%)
Apr 07, 2011	20.88	20.95	20.35	20.51	22,356	-0.32(-1.54%)
Apr 06, 2011	20.90	21.05	20.80	20.83	18,400	-0.03(-0.14%)
Apr 05, 2011	21.00	21.24	20.78	20.86	28,292	-0.23(-1.09%)
Apr 04, 2011	20.98	21.15	20.90	21.09	83,656	+0.20(+0.96%)
Apr 01, 2011	20.65	20.99	20.64	20.89	16,706	+0.32(+1.56%)
Mar 31, 2011	20.32	20.57	20.20	20.57	54,421	+0.25(+1.23%)
Mar 30, 2011	20.32	20.48	19.57	20.32	44,577	+0.39(+1.96%)
Mar 29, 2011	19.53	19.94	19.21	19.93	30,388	+0.40(+2.05%)
Mar 28, 2011	19.42	19.86	19.28	19.53	13,079	-0.04(-0.20%)
Mar 25, 2011	19.55	19.64	19.32	19.57	13,076	+0.12(+0.62%)
Mar 24, 2011	19.56	19.56	19.26	19.45	16,114	+0.04(+0.21%)
Mar 23, 2011	19.62	19.62	19.25	19.41	11,760	-0.27(-1.37%)
Mar 22, 2011	20.00	20.14	19.65	19.68	24,430	-0.32(-1.60%)
Mar 21, 2011	19.40	20.11	19.37	20.00	60,791	+0.19(+0.96%)
Mar 18, 2011	18.43	19.90	18.43	19.81	63,699	+1.36(+7.37%)
Mar 17, 2011	18.60	18.60	18.39	18.45	21,068	-0.15(-0.81%)
Mar 16, 2011	18.88	18.99	18.50	18.60	24,773	-0.28(-1.48%)
Mar 15, 2011	18.19	19.03	18.15	18.88	18,545	+0.25(+1.34%)
Mar 14, 2011	18.85	18.87	18.57	18.63	10,162	-0.43(-2.26%)
Mar 11, 2011	18.85	19.19	18.72	19.06	25,452	+0.20(+1.06%)
Mar 10, 2011	19.46	19.66	18.85	18.86	37,738	-0.85(-4.31%)
Mar 09, 2011	20.06	20.06	19.65	19.71	20,301	-0.46(-2.28%)
Mar 08, 2011	19.76	20.17	19.35	20.17	16,500	+0.51(+2.59%)
Mar 07, 2011	19.98	19.98	19.35	19.66	35,004	-0.24(-1.21%)
Mar 04, 2011	20.39	20.39	19.75	19.90	32,727	-0.55(-2.69%)
Mar 03, 2011	20.59	20.68	20.31	20.45	43,193	+0.05(+0.25%)
Mar 02, 2011	20.65	20.65	20.08	20.40	37,488	-0.22(-1.07%)