M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.74	33.55	32.14	33.55	2,253,897	+1.16(+3.58%)
May 28, 2009	32.45	32.70	31.70	32.39	3,215,253	-0.14(-0.43%)
May 27, 2009	32.75	33.01	32.13	32.53	5,433,537	-0.15(-0.47%)
May 26, 2009	31.14	32.85	30.96	32.68	3,627,708	+1.51(+4.86%)
May 22, 2009	31.27	31.86	30.73	31.16	4,320,364	+0.10(+0.32%)
May 21, 2009	31.45	31.81	30.30	31.06	3,758,022	-0.77(-2.41%)
May 20, 2009	34.22	34.31	31.25	31.83	5,198,878	-2.31(-6.76%)
May 19, 2009	34.47	35.45	33.37	34.14	4,869,165	+1.67(+5.16%)
May 18, 2009	32.08	32.65	31.34	32.47	2,114,800	+1.68(+5.46%)
May 15, 2009	31.94	32.19	30.64	30.78	2,144,838	-1.22(-3.81%)
May 14, 2009	30.98	32.19	30.51	32.01	2,670,553	+0.98(+3.16%)
May 13, 2009	32.87	33.26	30.84	31.02	3,026,954	-2.42(-7.24%)
May 12, 2009	34.55	35.31	32.31	33.45	3,179,135	-0.75(-2.20%)
May 11, 2009	36.37	37.01	34.11	34.20	3,330,125	-2.54(-6.92%)
May 08, 2009	35.87	37.01	34.57	36.74	3,439,606	+1.46(+4.14%)
May 07, 2009	39.32	39.63	34.63	35.28	4,109,904	-2.73(-7.19%)
May 06, 2009	36.69	39.01	36.68	38.01	3,215,957	+1.81(+4.99%)
May 05, 2009	37.67	38.11	35.92	36.21	2,986,999	-1.33(-3.55%)
May 04, 2009	34.74	37.63	34.69	37.54	3,729,615	+4.60(+13.97%)