M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	61.08	61.10	60.03	60.80	1,170,491	+0.08(+0.14%)
May 23, 2011	60.62	61.52	60.57	60.72	825,851	-0.52(-0.85%)
May 20, 2011	61.89	62.04	61.12	61.24	1,121,013	-0.79(-1.27%)
May 19, 2011	62.38	62.54	61.74	62.03	1,090,485	-0.15(-0.23%)
May 18, 2011	61.10	62.18	60.94	62.17	1,163,237	+0.98(+1.60%)
May 17, 2011	60.00	61.24	59.98	61.19	1,322,658	+1.09(+1.81%)
May 16, 2011	60.04	60.48	59.89	60.11	1,166,696	+0.01(+0.02%)
May 13, 2011	61.08	61.21	59.76	60.09	2,824,446	-0.93(-1.52%)
May 12, 2011	60.76	61.21	60.41	61.02	805,701	+0.26(+0.42%)
May 11, 2011	60.78	61.08	60.57	60.76	717,196	-0.29(-0.48%)
May 10, 2011	60.30	61.05	60.12	61.05	614,690	+0.89(+1.48%)
May 09, 2011	60.17	60.25	59.74	60.16	568,039	+0.04(+0.07%)
May 06, 2011	60.48	60.64	59.84	60.12	898,935	+0.19(+0.33%)
May 05, 2011	60.23	60.44	59.75	59.93	949,283	-0.57(-0.94%)
May 04, 2011	61.56	61.57	60.39	60.50	1,479,209	-1.06(-1.73%)
May 03, 2011	60.89	61.62	60.53	61.56	1,423,964	+0.53(+0.87%)
May 02, 2011	61.00	61.08	60.99	61.03	1,154,651	-0.44(-0.71%)
Apr 29, 2011	61.83	61.91	61.39	61.47	668,914	-0.38(-0.61%)
Apr 28, 2011	62.15	62.30	61.38	61.85	1,151,340	-0.51(-0.83%)
Apr 27, 2011	60.95	63.13	60.79	62.36	2,476,857	+1.69(+2.79%)
Apr 26, 2011	60.11	60.93	60.07	60.67	777,325	+0.77(+1.28%)
Apr 25, 2011	59.84	60.21	59.75	59.91	587,800	+0.20(+0.34%)
Apr 21, 2011	59.78	60.12	59.13	59.70	1,041,879	+0.01(+0.01%)
Apr 20, 2011	60.08	60.19	59.27	59.70	1,522,603	+0.28(+0.47%)
Apr 19, 2011	60.94	61.12	59.40	59.42	1,074,702	-1.25(-2.05%)
Apr 18, 2011	58.80	61.21	58.80	60.66	2,435,425	+1.29(+2.18%)
Apr 15, 2011	59.47	59.63	58.86	59.37	2,021,057	+0.10(+0.18%)
Apr 14, 2011	59.62	59.62	59.16	59.27	1,319,039	-0.51(-0.86%)
Apr 13, 2011	60.80	60.89	59.77	59.78	1,187,407	-0.85(-1.40%)
Apr 12, 2011	60.76	61.00	60.39	60.63	862,340	-0.41(-0.67%)
Apr 11, 2011	61.04	61.36	60.95	61.04	1,010,320	+0.03(+0.06%)
Apr 08, 2011	61.74	61.74	60.92	61.01	853,383	-0.38(-0.62%)
Apr 07, 2011	62.41	62.41	61.26	61.39	1,050,135	-1.07(-1.72%)
Apr 06, 2011	61.94	62.57	61.74	62.46	873,950	+0.77(+1.24%)
Apr 05, 2011	61.93	62.20	61.64	61.69	895,485	-0.44(-0.71%)
Apr 04, 2011	62.45	62.50	61.94	62.13	919,436	-0.26(-0.41%)
Apr 01, 2011	61.98	62.58	61.73	62.39	1,237,004	+0.85(+1.38%)
Mar 31, 2011	61.63	61.88	60.63	61.54	1,309,081	-0.03(-0.05%)
Mar 30, 2011	61.57	61.57	61.57	61.57	606,694	+0.69(+1.13%)
Mar 29, 2011	60.57	60.95	60.34	60.88	431,047	+0.21(+0.34%)
Mar 28, 2011	61.17	61.25	60.60	60.67	781,080	-0.22(-0.37%)
Mar 25, 2011	60.54	61.27	60.26	60.89	589,492	+0.39(+0.64%)
Mar 24, 2011	60.34	60.68	59.82	60.50	850,265	+0.37(+0.61%)
Mar 23, 2011	59.82	60.37	59.18	60.14	884,424	+0.07(+0.12%)
Mar 22, 2011	60.36	60.84	59.97	60.07	612,463	-0.33(-0.54%)
Mar 21, 2011	60.63	60.74	60.19	60.39	880,609	-0.52(-0.86%)
Mar 18, 2011	61.55	62.04	60.40	60.92	1,729,392	+0.16(+0.26%)
Mar 17, 2011	60.05	61.01	59.71	60.76	1,336,764	+1.63(+2.77%)
Mar 16, 2011	60.16	60.33	58.91	59.12	1,121,542	-1.07(-1.78%)
Mar 15, 2011	60.19	60.62	59.91	60.19	736,379	-0.73(-1.20%)
Mar 14, 2011	60.66	61.06	60.28	60.92	1,440,434	-0.08(-0.14%)
Mar 11, 2011	60.50	61.56	60.50	61.01	704,180	+0.03(+0.05%)
Mar 10, 2011	61.69	61.85	60.69	60.98	987,747	-1.27(-2.04%)
Mar 09, 2011	62.33	62.41	61.72	62.25	546,615	-0.21(-0.33%)
Mar 08, 2011	60.79	62.59	60.79	62.46	1,059,969	+1.89(+3.11%)
Mar 07, 2011	61.33	61.62	60.23	60.57	975,403	-0.65(-1.06%)
Mar 04, 2011	60.64	61.38	60.51	61.22	1,422,931	+0.41(+0.68%)
Mar 03, 2011	60.21	60.89	59.89	60.81	777,238	+1.19(+2.00%)
Mar 02, 2011	59.94	60.34	59.36	59.62	1,005,730	-0.34(-0.57%)
Mar 01, 2011	61.59	61.59	59.95	59.96	1,361,848	-1.29(-2.10%)
Feb 28, 2011	61.94	62.25	61.19	61.25	1,268,969	-0.35(-0.58%)
Feb 25, 2011	61.18	61.83	61.10	61.60	917,128	+0.65(+1.06%)
Feb 24, 2011	61.82	61.82	60.52	60.96	1,428,290	-0.53(-0.86%)
Feb 23, 2011	61.84	62.26	61.11	61.49	1,179,004	-0.35(-0.57%)
Feb 22, 2011	62.03	62.42	61.25	61.84	1,150,689	-0.97(-1.55%)
Feb 18, 2011	62.08	62.84	61.89	62.81	1,248,369	+0.70(+1.13%)
Feb 17, 2011	62.01	62.23	61.66	62.11	679,362	-0.01(-0.01%)
Feb 16, 2011	61.86	62.38	61.84	62.11	685,288	+0.39(+0.63%)
Feb 15, 2011	61.42	61.96	61.35	61.73	888,867	+0.16(+0.26%)
Feb 14, 2011	61.99	62.16	61.42	61.57	772,956	-0.45(-0.72%)
Feb 11, 2011	60.42	62.72	60.42	62.02	1,334,414	+1.21(+1.99%)
Feb 10, 2011	60.94	60.99	60.23	60.81	743,829	-0.46(-0.74%)
Feb 09, 2011	61.16	62.07	60.81	61.26	902,820	-0.24(-0.39%)
Feb 08, 2011	60.89	61.53	60.56	61.51	909,634	+0.78(+1.28%)
Feb 07, 2011	60.26	61.01	60.21	60.73	703,003	+0.34(+0.57%)
Feb 04, 2011	59.82	60.39	59.35	60.38	825,536	+0.55(+0.91%)
Feb 03, 2011	59.64	60.18	59.42	59.84	609,644	-0.01(-0.02%)
Feb 02, 2011	60.00	60.49	59.51	59.85	711,530	-0.38(-0.63%)
Feb 01, 2011	59.91	60.56	59.42	60.23	1,264,032	+0.55(+0.93%)
Jan 31, 2011	59.68	59.99	59.41	59.68	760,957	+0.08(+0.14%)
Jan 28, 2011	59.93	60.61	59.57	59.59	923,260	-0.39(-0.66%)
Jan 27, 2011	59.41	60.06	58.89	59.99	987,546	+0.58(+0.98%)
Jan 26, 2011	60.24	60.24	58.79	59.41	1,114,585	-0.62(-1.03%)
Jan 25, 2011	59.55	60.04	59.28	60.03	1,049,895	+0.42(+0.71%)
Jan 24, 2011	59.79	59.98	59.21	59.61	862,497	-0.28(-0.46%)
Jan 21, 2011	60.07	60.53	59.44	59.88	1,173,682	+0.72(+1.21%)
Jan 20, 2011	59.66	59.73	58.73	59.17	1,071,813	-0.52(-0.88%)
Jan 19, 2011	59.27	60.37	59.27	59.69	1,424,810	+0.20(+0.34%)
Jan 18, 2011	59.56	59.90	58.76	59.49	2,011,507	-0.12(-0.21%)
Jan 14, 2011	59.40	60.34	58.55	59.62	2,855,997	+0.08(+0.14%)
Jan 13, 2011	60.22	60.48	59.19	59.53	1,668,235	-0.76(-1.26%)
Jan 12, 2011	60.40	61.06	60.11	60.29	1,144,813	+0.44(+0.74%)
Jan 11, 2011	59.74	60.64	59.44	59.85	1,237,955	+0.43(+0.72%)
Jan 10, 2011	59.84	59.84	58.41	59.42	1,337,593	-0.50(-0.83%)
Jan 07, 2011	60.59	60.86	59.09	59.92	1,331,364	-0.50(-0.82%)
Jan 06, 2011	60.69	61.05	60.37	60.42	1,226,155	-0.34(-0.56%)
Jan 05, 2011	59.92	60.95	59.84	60.75	1,153,564	+0.71(+1.18%)
Jan 04, 2011	61.03	61.65	59.66	60.04	1,202,431	-0.62(-1.02%)
Jan 03, 2011	60.51	61.34	60.43	60.66	1,104,858	+0.59(+0.98%)
Dec 31, 2010	59.66	60.31	59.22	60.08	980,023	+0.43(+0.72%)
Dec 30, 2010	60.25	60.37	59.49	59.65	913,852	-0.66(-1.09%)
Dec 29, 2010	60.14	60.64	59.70	60.31	1,024,121	+0.41(+0.69%)
Dec 28, 2010	59.57	60.16	59.28	59.89	646,653	+0.49(+0.83%)
Dec 27, 2010	58.62	59.51	58.30	59.40	574,568	+0.63(+1.08%)
Dec 23, 2010	59.34	59.55	58.67	58.77	695,444	-0.70(-1.17%)
Dec 22, 2010	59.19	59.93	58.88	59.46	1,095,404	+0.29(+0.49%)
Dec 21, 2010	58.41	59.53	58.20	59.17	1,049,376	+0.95(+1.64%)
Dec 20, 2010	57.25	58.45	57.08	58.22	1,314,989	+1.11(+1.95%)
Dec 17, 2010	56.94	57.54	56.79	57.11	1,533,825	+0.18(+0.32%)
Dec 16, 2010	56.72	57.57	55.98	56.93	1,519,283	+0.25(+0.44%)
Dec 15, 2010	57.63	58.04	56.50	56.68	1,212,251	-1.19(-2.06%)
Dec 14, 2010	58.85	59.30	57.61	57.88	1,188,101	-1.01(-1.72%)
Dec 13, 2010	58.72	59.19	57.30	58.89	2,496,093	+0.21(+0.36%)
Dec 10, 2010	57.88	59.49	57.85	58.68	2,614,388	+1.23(+2.14%)
Dec 09, 2010	56.12	57.57	56.12	57.45	1,640,946	+1.31(+2.34%)
Dec 08, 2010	54.94	56.58	54.83	56.14	2,536,419	+1.29(+2.35%)
Dec 07, 2010	55.21	55.80	54.62	54.85	1,093,033	-0.12(-0.21%)
Dec 06, 2010	55.61	55.79	54.83	54.96	819,577	-0.84(-1.51%)
Dec 03, 2010	55.41	55.95	54.67	55.81	1,230,297	+0.15(+0.27%)
Dec 02, 2010	54.28	55.73	54.16	55.65	1,530,550	+1.48(+2.73%)
Dec 01, 2010	53.85	54.52	53.31	54.18	1,612,764	+1.06(+2.00%)
Nov 30, 2010	52.88	53.28	52.43	53.11	2,124,184	-0.02(-0.04%)
Nov 29, 2010	52.22	53.40	52.00	53.13	1,083,033	+0.86(+1.64%)
Nov 26, 2010	52.42	53.06	52.15	52.28	482,581	-0.59(-1.13%)
Nov 24, 2010	53.00	52.87	52.87	52.87	1,203,240	+0.14(+0.27%)
Nov 23, 2010	52.12	52.96	51.88	52.73	2,354,930	+0.17(+0.33%)
Nov 22, 2010	52.61	53.37	52.30	52.56	3,860,595	-0.64(-1.21%)
Nov 19, 2010	53.02	53.82	52.81	53.20	4,342,053	+0.01(+0.03%)
Nov 18, 2010	54.99	55.17	53.12	53.19	5,122,420	-1.20(-2.21%)
Nov 17, 2010	54.82	54.90	54.14	54.39	1,852,796	-0.15(-0.28%)
Nov 16, 2010	55.20	55.51	53.87	54.54	2,320,059	-1.05(-1.88%)
Nov 15, 2010	56.21	56.31	55.43	55.59	1,376,251	+0.21(+0.38%)
Nov 12, 2010	55.73	56.07	55.08	55.38	2,683,074	-0.76(-1.35%)
Nov 11, 2010	55.88	56.76	55.52	56.14	3,815,260	-0.12(-0.21%)
Nov 10, 2010	55.30	56.57	54.96	56.25	13,792,686	+1.33(+2.42%)
Nov 09, 2010	56.67	56.67	54.67	54.93	2,904,531	-1.30(-2.31%)
Nov 08, 2010	56.24	56.49	55.76	56.22	2,109,367	-0.33(-0.58%)
Nov 05, 2010	56.48	57.78	56.25	56.55	3,990,679	+0.14(+0.25%)
Nov 04, 2010	55.90	56.89	55.10	56.41	3,197,827	+1.24(+2.24%)
Nov 03, 2010	53.49	55.21	53.28	55.17	5,879,443	+2.07(+3.90%)
Nov 02, 2010	53.51	53.51	52.55	53.10	2,961,269	+0.12(+0.23%)
Nov 01, 2010	51.98	53.59	51.96	52.98	9,119,141	+1.86(+3.64%)
Oct 29, 2010	50.86	51.16	50.25	51.12	1,531,495	+0.06(+0.12%)
Oct 28, 2010	51.68	51.68	50.61	51.05	1,508,251	-0.20(-0.39%)
Oct 27, 2010	51.03	52.05	50.98	51.25	2,072,235	+0.25(+0.50%)
Oct 25, 2010	51.03	51.27	50.53	51.00	1,552,109	+0.10(+0.19%)
Oct 22, 2010	50.17	51.07	49.91	50.90	2,448,513	+1.01(+2.03%)
Oct 21, 2010	51.10	51.10	49.26	49.89	3,275,793	-0.76(-1.50%)
Oct 20, 2010	51.66	52.24	50.39	50.65	4,889,635	-1.14(-2.19%)
Oct 19, 2010	51.92	52.78	51.58	51.79	2,594,350	-0.72(-1.38%)
Oct 18, 2010	51.38	52.51	51.29	52.51	2,271,441	+1.07(+2.09%)
Oct 15, 2010	52.27	52.27	50.27	51.44	4,033,097	-0.30(-0.58%)
Oct 14, 2010	52.49	52.61	50.37	51.74	5,483,762	-0.77(-1.46%)
Oct 13, 2010	53.37	53.46	52.37	52.50	3,076,248	-0.53(-0.99%)
Oct 12, 2010	52.94	53.17	52.32	53.03	3,291,372	+0.23(+0.43%)
Oct 11, 2010	52.53	53.22	52.46	52.81	3,162,565	+0.26(+0.49%)
Oct 08, 2010	52.55	52.94	52.12	52.55	5,280,128	-0.02(-0.04%)
Oct 07, 2010	53.74	53.98	52.08	52.57	146	-1.39(-2.59%)
Oct 06, 2010	54.59	54.84	52.75	53.96	16,420,092	-2.86(-5.03%)
Oct 05, 2010	56.99	58.30	56.31	56.82	3,509	+0.64(+1.14%)
Oct 04, 2010	55.98	56.49	55.49	56.18	1,121,347	+0.16(+0.29%)
Oct 01, 2010	56.01	57.44	55.39	56.01	1,032,777	+0.07(+0.13%)
Sep 30, 2010	55.95	56.51	55.60	55.94	8,630	-0.00(-0.00%)
Sep 29, 2010	55.99	56.56	55.58	55.94	1,288,024	-0.47(-0.84%)
Sep 28, 2010	57.41	57.70	55.45	56.42	5,871	-1.19(-2.07%)
Sep 27, 2010	58.88	59.40	57.44	57.61	2,809,156	-4.36(-7.04%)
Sep 24, 2010	61.29	62.00	60.03	61.97	1,559,225	+1.68(+2.78%)
Sep 23, 2010	59.86	62.06	59.86	60.29	1,217,548	-0.53(-0.87%)
Sep 22, 2010	60.43	62.18	59.77	60.82	1,463,241	+0.17(+0.28%)
Sep 21, 2010	62.43	63.04	60.58	60.65	1,557,293	-1.58(-2.54%)
Sep 20, 2010	59.53	64.96	59.21	62.23	2,919,404	+2.94(+4.96%)
Sep 17, 2010	59.29	60.06	59.15	59.29	1,103,476	-0.48(-0.80%)
Sep 15, 2010	59.84	59.98	58.95	59.77	919,909	-0.34(-0.57%)
Sep 14, 2010	60.38	60.48	59.15	60.11	714,552	-0.34(-0.55%)
Sep 13, 2010	60.37	60.51	59.58	60.44	871,937	+1.24(+2.10%)
Sep 10, 2010	60.12	60.12	58.60	59.20	584,723	-0.44(-0.73%)
Sep 09, 2010	59.49	60.45	59.10	59.64	1,178	+1.20(+2.05%)
Sep 08, 2010	57.93	59.49	57.93	58.44	898,271	+0.52(+0.90%)
Sep 07, 2010	60.24	60.45	57.90	57.92	1,181,542	-2.89(-4.76%)
Sep 03, 2010	60.41	60.82	59.96	60.81	700,700	+1.13(+1.89%)
Sep 02, 2010	60.23	60.38	59.42	59.68	990,526	-0.14(-0.24%)
Sep 01, 2010	58.91	60.10	58.87	59.83	1,094,951	+1.35(+2.32%)
Aug 31, 2010	58.39	59.17	57.70	58.47	7,868	+0.17(+0.29%)
Aug 30, 2010	59.60	59.60	58.24	58.30	747,447	-1.24(-2.09%)
Aug 27, 2010	59.55	59.73	58.33	59.55	646,411	+0.77(+1.30%)
Aug 26, 2010	59.05	60.00	58.65	58.78	677,591	-0.11(-0.18%)
Aug 25, 2010	59.02	59.60	58.10	58.89	914,164	-0.39(-0.66%)
Aug 24, 2010	59.35	59.97	59.04	59.28	898,760	-0.94(-1.57%)
Aug 23, 2010	60.86	61.66	60.18	60.23	716,138	-0.66(-1.09%)
Aug 20, 2010	60.02	60.99	59.73	60.89	990,882	+0.31(+0.50%)
Aug 19, 2010	61.14	61.27	59.74	60.59	1,468,886	-0.50(-0.82%)
Aug 18, 2010	61.05	61.83	60.33	61.09	1,852,769	-0.26(-0.42%)
Aug 17, 2010	59.92	62.66	59.70	61.35	625	+3.38(+5.83%)
Aug 16, 2010	57.62	58.10	57.39	57.97	910,268	+0.07(+0.12%)
Aug 13, 2010	57.90	58.39	57.53	57.90	1,275,474	+0.11(+0.19%)
Aug 12, 2010	56.64	58.08	56.56	57.79	1,405,532	+0.54(+0.95%)
Aug 11, 2010	58.73	58.78	57.25	57.25	1,160,190	-2.39(-4.00%)
Aug 10, 2010	59.08	60.10	58.62	59.64	662,650	-0.03(-0.05%)
Aug 09, 2010	59.43	59.96	58.75	59.66	643,591	+0.73(+1.23%)
Aug 06, 2010	58.94	59.05	57.67	58.94	897,613	-0.54(-0.90%)
Aug 05, 2010	59.36	59.72	58.68	59.47	637,484	-0.63(-1.05%)
Aug 04, 2010	60.29	60.30	59.36	60.10	861,715	+0.41(+0.69%)
Aug 03, 2010	60.71	60.90	59.60	59.69	2,085	-1.06(-1.75%)
Aug 02, 2010	60.23	61.27	59.86	60.76	951,503	+1.51(+2.54%)
Jul 30, 2010	59.11	60.14	58.07	59.25	1,083,870	+0.23(+0.39%)
Jul 29, 2010	60.04	60.36	58.02	59.02	1,767,410	-0.56(-0.94%)
Jul 28, 2010	59.58	61.42	59.36	59.58	1,454	-1.37(-2.25%)
Jul 27, 2010	60.95	63.41	60.85	60.95	1,043	-1.72(-2.74%)
Jul 26, 2010	61.05	62.75	60.42	62.67	1,374,876	+1.91(+3.15%)
Jul 23, 2010	58.77	61.05	58.35	60.76	1,638,613	+1.95(+3.32%)
Jul 22, 2010	57.47	59.24	57.21	58.80	1,336,593	+2.16(+3.81%)
Jul 21, 2010	59.24	60.55	56.20	56.64	2,123,671	-1.07(-1.86%)
Jul 20, 2010	57.72	58.00	56.64	57.72	2,045,527	-0.68(-1.16%)
Jul 19, 2010	58.68	58.81	57.51	58.39	926,715	+0.24(+0.41%)
Jul 16, 2010	58.16	59.66	58.00	58.16	1,717,312	-2.07(-3.44%)
Jul 15, 2010	61.01	61.28	59.32	60.23	878,202	-0.79(-1.29%)
Jul 14, 2010	61.58	61.83	60.34	61.01	84,348	-1.07(-1.72%)
Jul 13, 2010	61.19	62.20	60.94	62.08	1,312,399	+1.62(+2.68%)
Jul 12, 2010	61.01	61.07	59.87	60.46	897,470	-0.75(-1.23%)
Jul 09, 2010	61.21	61.39	59.55	61.21	1,228,136	+1.09(+1.82%)
Jul 08, 2010	60.93	61.45	59.17	60.12	1,621,771	-0.41(-0.68%)
Jul 07, 2010	58.69	60.67	58.44	60.53	1,718,505	+2.22(+3.80%)
Jul 06, 2010	58.31	59.47	57.61	58.31	417	+0.73(+1.26%)
Jul 02, 2010	57.59	59.72	57.21	57.59	1,315,485	-1.57(-2.65%)
Jul 01, 2010	57.63	59.55	57.12	59.15	2,703,920	+1.53(+2.65%)
Jun 30, 2010	58.61	59.62	57.52	57.63	330	-0.91(-1.55%)
Jun 29, 2010	58.54	60.41	58.27	58.54	629	-1.41(-2.35%)
Jun 25, 2010	59.95	60.66	59.19	59.95	2,095,902	+1.14(+1.94%)
Jun 24, 2010	61.42	61.42	58.56	58.81	3,242,573	-2.94(-4.76%)
Jun 23, 2010	63.79	64.28	61.39	61.75	2,984,934	-1.82(-2.87%)
Jun 22, 2010	63.96	65.23	63.11	63.57	2,706,870	-0.50(-0.78%)
Jun 21, 2010	61.26	65.11	61.24	64.07	4,935,406	+2.54(+4.12%)
Jun 18, 2010	61.54	61.64	58.76	61.54	5,496,592	+0.93(+1.53%)
Jun 17, 2010	56.29	61.73	56.15	60.61	1,510	+5.03(+9.04%)
Jun 16, 2010	53.71	56.43	53.63	55.58	3,733,597	+1.74(+3.24%)
Jun 15, 2010	53.21	54.00	52.74	53.84	1,527,364	+1.24(+2.36%)
Jun 14, 2010	53.61	54.02	52.38	52.59	1,646,750	-0.58(-1.10%)
Jun 11, 2010	52.79	53.25	52.00	53.18	1,135,803	-0.17(-0.32%)
Jun 10, 2010	52.21	53.44	52.13	53.35	1,792,742	+1.61(+3.12%)
Jun 09, 2010	52.16	52.29	51.29	51.73	2,792,402	-0.22(-0.43%)
Jun 08, 2010	50.54	52.11	50.27	51.96	2,126,466	+1.59(+3.17%)
Jun 07, 2010	51.56	51.81	50.34	50.36	1,887,453	-0.76(-1.49%)
Jun 04, 2010	51.12	52.80	50.97	51.12	1,775,677	-2.44(-4.56%)
Jun 03, 2010	54.00	54.52	52.88	53.56	1,761,188	-0.48(-0.89%)
Jun 02, 2010	53.04	54.08	52.68	54.05	14,059	+1.45(+2.76%)