Bryn Mawr Bank Corp (NQ: BMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.71	30.13	29.46	29.50	24,764	-0.56(-1.86%)
Jul 30, 2014	29.82	30.06	29.75	30.06	59,887	+0.34(+1.14%)
Jul 29, 2014	29.74	29.94	29.56	29.72	44,017	-0.04(-0.13%)
Jul 28, 2014	29.95	29.95	29.80	29.76	21,296	-0.22(-0.73%)
Jul 25, 2014	29.75	29.99	29.55	29.98	41,952	+0.30(+1.01%)
Jul 24, 2014	29.75	29.99	29.41	29.68	22,812	-0.09(-0.30%)
Jul 23, 2014	29.58	29.87	29.19	29.77	36,201	+0.25(+0.85%)
Jul 22, 2014	29.62	29.82	29.04	29.52	30,178	-0.04(-0.14%)
Jul 21, 2014	29.35	29.85	29.10	29.56	29,811	-0.04(-0.14%)
Jul 18, 2014	28.96	29.87	28.91	29.60	39,246	+0.51(+1.75%)
Jul 17, 2014	29.63	29.84	28.89	29.09	43,587	-0.76(-2.55%)
Jul 16, 2014	30.16	30.50	29.63	29.85	40,344	-0.01(-0.03%)
Jul 15, 2014	30.00	30.11	29.76	29.86	25,309	-0.28(-0.93%)
Jul 14, 2014	30.05	30.66	29.72	30.14	22,634	+0.36(+1.21%)
Jul 11, 2014	29.76	29.94	29.42	29.78	21,253	+0.01(+0.03%)
Jul 10, 2014	29.44	30.98	29.44	29.77	56,944	-0.18(-0.60%)
Jul 09, 2014	29.51	30.05	29.51	29.95	41,687	+0.63(+2.15%)
Jul 08, 2014	29.53	29.75	29.17	29.32	22,965	-0.17(-0.58%)
Jul 07, 2014	29.75	29.92	29.18	29.49	23,126	-0.44(-1.47%)
Jul 03, 2014	29.78	29.93	29.93	29.93	11,700	+0.39(+1.32%)
Jul 02, 2014	29.79	29.79	29.51	29.54	12,979	-0.18(-0.61%)
Jul 01, 2014	29.22	29.92	29.22	29.72	40,589	+0.60(+2.06%)
Jun 30, 2014	29.31	29.31	28.77	29.12	23,877	-0.39(-1.32%)
Jun 27, 2014	29.10	29.65	28.97	29.51	90,605	+0.14(+0.48%)
Jun 26, 2014	29.77	29.77	29.09	29.37	12,712	-0.29(-0.98%)
Jun 25, 2014	28.93	29.70	28.89	29.66	19,366	+0.51(+1.75%)
Jun 24, 2014	29.37	29.68	29.13	29.15	29,910	-0.22(-0.75%)
Jun 23, 2014	29.67	29.67	29.02	29.37	29,857	-0.58(-1.94%)
Jun 20, 2014	28.62	29.95	28.11	29.95	203,387	+1.66(+5.87%)
Jun 19, 2014	28.84	28.84	28.11	28.29	37,827	-0.57(-1.98%)
Jun 18, 2014	28.83	29.17	28.30	28.86	31,024	+0.12(+0.42%)
Jun 17, 2014	28.41	28.86	28.35	28.74	42,137	+0.21(+0.74%)
Jun 16, 2014	28.64	28.64	28.22	28.53	45,086	-0.36(-1.25%)
Jun 13, 2014	29.12	29.15	28.80	28.89	16,349	-0.10(-0.34%)
Jun 12, 2014	29.37	29.52	28.82	28.99	20,439	-0.52(-1.76%)
Jun 11, 2014	30.38	30.38	29.27	29.51	18,631	-0.43(-1.44%)
Jun 10, 2014	30.44	30.44	29.51	29.94	15,820	+0.58(+1.98%)
Jun 06, 2014	29.53	29.73	29.06	29.36	46,815	+0.07(+0.24%)
Jun 05, 2014	28.59	29.31	28.42	29.29	35,002	+0.64(+2.23%)
Jun 04, 2014	27.96	28.72	27.93	28.65	44,435	+0.64(+2.28%)
Jun 03, 2014	28.00	28.14	27.84	28.01	31,776	+0.03(+0.11%)
Jun 02, 2014	28.62	28.62	27.81	27.98	12,543	-0.43(-1.51%)
May 30, 2014	28.50	28.80	28.31	28.41	19,835	+0.04(+0.14%)
May 29, 2014	28.60	28.95	28.10	28.37	19,921	-0.04(-0.14%)
May 28, 2014	28.60	28.60	28.10	28.41	16,343	-0.22(-0.77%)
May 27, 2014	28.25	28.73	28.11	28.63	69,116	+0.43(+1.52%)
May 23, 2014	28.05	28.20	28.20	28.20	24,500	+0.20(+0.71%)
May 22, 2014	28.19	28.24	27.79	28.00	9,395	-0.05(-0.18%)
May 21, 2014	28.00	28.36	27.80	28.05	24,566	+0.09(+0.32%)
May 20, 2014	27.99	28.50	27.70	27.96	51,644	-0.11(-0.39%)
May 19, 2014	27.51	28.21	27.51	28.07	21,649	+0.04(+0.14%)
May 16, 2014	27.75	28.04	27.61	28.03	27,202	+0.33(+1.19%)
May 15, 2014	27.58	27.89	27.55	27.70	28,413	+0.05(+0.18%)
May 14, 2014	28.95	28.95	27.30	27.65	33,909	-1.45(-4.98%)
May 13, 2014	29.14	29.44	28.95	29.10	52,751	-0.03(-0.10%)
May 12, 2014	28.43	29.50	28.26	29.13	42,825	+0.68(+2.39%)
May 09, 2014	27.68	28.61	27.68	28.45	63,711	+0.39(+1.39%)
May 08, 2014	28.25	28.30	27.95	28.06	52,919	-0.40(-1.41%)
May 07, 2014	28.14	28.61	27.85	28.46	30,254	+0.44(+1.57%)
May 06, 2014	27.73	28.17	27.64	28.02	52,670	+0.22(+0.79%)
May 05, 2014	27.50	27.93	27.41	27.80	29,703	+0.34(+1.24%)
May 02, 2014	27.35	27.74	27.35	27.46	27,432	+0.17(+0.62%)