M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	53.80	55.58	53.55	53.80	2,344,919	-1.52(-2.75%)
May 27, 2010	54.96	55.51	54.14	55.32	2,571,320	+1.26(+2.34%)
May 26, 2010	55.11	55.54	53.92	54.06	2,866,985	-0.33(-0.61%)
May 25, 2010	53.75	54.59	53.06	54.39	2,773,079	-0.40(-0.72%)
May 24, 2010	56.60	56.60	54.69	54.78	2,853,585	-1.75(-3.10%)
May 21, 2010	52.83	56.59	52.40	56.53	3,802,815	+2.89(+5.40%)
May 20, 2010	54.24	55.11	53.63	53.64	742	-2.48(-4.42%)
May 19, 2010	56.16	57.27	55.12	56.12	3,040,258	-0.15(-0.26%)
May 18, 2010	59.55	59.61	55.95	56.27	3,400,776	-2.85(-4.82%)
May 17, 2010	58.87	59.51	57.72	59.12	1,362,063	+0.40(+0.68%)
May 14, 2010	58.72	60.30	57.97	58.72	1,683,337	-2.00(-3.29%)
May 13, 2010	60.81	61.56	60.52	60.72	1,029,974	-0.32(-0.52%)
May 12, 2010	60.18	61.11	59.77	61.04	1,208,558	+1.29(+2.16%)
May 11, 2010	60.05	60.57	59.38	59.74	1,719,463	+0.21(+0.35%)
May 10, 2010	58.44	59.56	58.31	59.53	2,333,488	+2.95(+5.22%)
May 07, 2010	57.26	58.40	56.26	56.58	3,065,120	-0.13(-0.24%)
May 06, 2010	58.57	59.50	54.25	56.71	2,525,588	-1.41(-2.42%)
May 05, 2010	58.75	59.58	58.12	58.12	1,070,870	-0.51(-0.87%)
May 04, 2010	59.22	59.47	58.31	58.63	1,542,961	-1.37(-2.28%)
May 03, 2010	59.26	60.05	59.23	60.00	1,050,132	+1.21(+2.06%)
Apr 30, 2010	59.94	60.28	58.67	58.79	1,210,608	-1.41(-2.34%)
Apr 29, 2010	58.42	60.42	58.28	60.19	2,346,100	+2.70(+4.69%)
Apr 28, 2010	56.97	58.40	56.97	57.50	1,585,268	+0.90(+1.59%)
Apr 27, 2010	57.21	58.08	56.21	56.59	1,973,586	-0.92(-1.59%)
Apr 26, 2010	59.35	59.67	57.37	57.51	1,185,457	-2.05(-3.44%)
Apr 23, 2010	59.11	59.72	58.47	59.55	905,206	+0.45(+0.76%)
Apr 22, 2010	57.83	59.23	57.41	59.10	1,127,488	+1.04(+1.78%)
Apr 21, 2010	58.07	58.89	57.27	58.07	5,355	+0.86(+1.51%)
Apr 20, 2010	57.08	58.11	56.46	57.21	1,965,705	+0.61(+1.07%)
Apr 19, 2010	56.81	58.44	55.67	56.60	3,178,756	-0.10(-0.18%)
Apr 16, 2010	58.09	58.24	55.39	56.70	3,162,040	-1.27(-2.19%)
Apr 15, 2010	58.97	58.97	57.91	57.97	1,031,695	-0.44(-0.75%)
Apr 14, 2010	57.48	58.55	57.44	58.41	848,948	+1.26(+2.20%)
Apr 13, 2010	57.41	57.46	56.47	57.15	701,011	-0.26(-0.46%)
Apr 12, 2010	57.44	57.66	56.81	57.41	706,874	-0.02(-0.04%)
Apr 09, 2010	56.68	57.51	56.50	57.44	1,099,972	+0.81(+1.44%)
Apr 08, 2010	56.06	56.82	55.79	56.62	1,206,430	+0.52(+0.94%)
Apr 07, 2010	56.75	57.20	55.66	56.10	1,744,403	-0.75(-1.31%)
Apr 06, 2010	55.03	56.96	54.93	56.84	2,096,869	+2.55(+4.70%)
Apr 05, 2010	53.78	55.07	53.44	54.29	1,102,189	+0.74(+1.38%)
Apr 01, 2010	53.75	53.55	53.55	53.55	834,901	+0.13(+0.24%)
Mar 31, 2010	53.52	53.93	53.00	53.42	1,808,782	-0.26(-0.48%)
Mar 30, 2010	54.39	54.63	52.97	53.68	3,001,773	-0.80(-1.47%)
Mar 29, 2010	54.53	54.82	53.65	54.48	978,977	+0.09(+0.17%)
Mar 26, 2010	55.72	56.32	54.07	54.39	1,431,035	-1.10(-1.99%)
Mar 25, 2010	56.29	56.94	55.42	55.49	901,421	-0.40(-0.71%)
Mar 24, 2010	55.79	56.53	55.71	55.89	428,025	-0.11(-0.20%)
Mar 23, 2010	56.08	56.08	55.09	56.00	686,420	-0.03(-0.05%)
Mar 22, 2010	55.75	56.18	55.03	56.03	807,258	-0.02(-0.04%)
Mar 19, 2010	56.73	57.21	55.87	56.05	1,571,313	-0.48(-0.86%)
Mar 18, 2010	55.59	56.60	55.52	56.53	1,892,500	+0.81(+1.46%)
Mar 17, 2010	54.94	55.81	54.86	55.72	922,859	+0.90(+1.65%)
Mar 16, 2010	55.19	55.19	53.94	54.82	1,265,864	+0.77(+1.42%)
Mar 15, 2010	53.92	54.16	53.87	54.05	1,054,735	+0.21(+0.39%)
Mar 12, 2010	54.47	54.74	53.69	53.84	1,262,683	-0.20(-0.37%)
Mar 11, 2010	53.41	54.18	53.26	54.04	729,165	+0.50(+0.93%)
Mar 10, 2010	53.03	53.84	52.79	53.54	1,586,127	+0.52(+0.98%)
Mar 09, 2010	52.73	53.28	52.22	53.03	1,749,489	+0.04(+0.08%)
Mar 08, 2010	52.80	53.11	52.49	52.99	1,346,389	+0.12(+0.23%)
Mar 05, 2010	51.61	52.92	51.61	52.87	1,052,034	+1.61(+3.14%)
Mar 04, 2010	51.55	51.54	50.66	51.26	1,492,503	-0.30(-0.57%)
Mar 03, 2010	52.86	52.95	51.24	51.55	1,236,219	-1.25(-2.37%)
Mar 02, 2010	52.47	53.23	52.40	52.81	1,031,882	+0.45(+0.85%)
Mar 01, 2010	52.06	52.58	51.82	52.36	1,231,985	+0.25(+0.48%)
Feb 26, 2010	51.51	52.25	50.99	52.11	1,548,255	+0.57(+1.11%)
Feb 25, 2010	52.04	52.04	50.85	51.54	1,605,060	-1.09(-2.07%)
Feb 24, 2010	51.82	53.15	51.69	52.63	2,362,865	+1.13(+2.20%)
Feb 23, 2010	52.08	52.08	50.63	51.50	2,706,603	-0.58(-1.11%)
Feb 22, 2010	51.41	52.23	51.35	52.08	1,768,984	+0.99(+1.95%)
Feb 19, 2010	50.27	51.12	50.17	51.09	2,566,685	+0.78(+1.55%)
Feb 18, 2010	49.78	50.35	49.62	50.31	2,180,443	+0.63(+1.26%)
Feb 17, 2010	50.27	50.45	49.22	49.68	1,527,056	-0.42(-0.84%)
Feb 16, 2010	48.06	50.25	48.53	50.10	1,674,270	+2.03(+4.23%)
Feb 12, 2010	47.85	48.06	48.06	48.06	1,245,590	-0.22(-0.46%)
Feb 11, 2010	48.54	48.60	47.94	48.28	644,537	-0.18(-0.37%)
Feb 10, 2010	48.02	48.93	47.82	48.46	860,761	+0.45(+0.94%)
Feb 09, 2010	48.01	48.68	47.60	48.01	893,485	+0.47(+0.98%)
Feb 08, 2010	48.22	48.44	47.40	47.54	1,278,984	-0.92(-1.90%)
Feb 05, 2010	47.12	48.52	46.74	48.46	2,662,632	+1.35(+2.87%)
Feb 04, 2010	47.87	47.96	46.62	47.11	3,203,382	-1.02(-2.12%)
Feb 03, 2010	49.66	49.68	48.07	48.13	1,868,249	-1.89(-3.77%)
Feb 02, 2010	50.11	50.55	49.65	50.02	1,000,687	+0.23(+0.46%)
Feb 01, 2010	49.50	50.19	49.50	49.79	1,285,550	+0.61(+1.23%)
Jan 29, 2010	50.62	50.71	49.02	49.18	2,755,623	-1.31(-2.60%)
Jan 28, 2010	50.91	51.42	50.19	50.50	1,560,417	-0.39(-0.76%)
Jan 27, 2010	49.24	51.12	49.03	50.89	2,034,011	+1.71(+3.49%)
Jan 26, 2010	49.66	50.37	48.86	49.17	2,201,564	-0.85(-1.69%)
Jan 25, 2010	50.93	51.25	49.20	50.02	1,772,082	-0.39(-0.78%)
Jan 22, 2010	52.27	52.42	50.20	50.41	2,468,299	-2.00(-3.82%)
Jan 21, 2010	51.89	53.56	51.89	52.41	4,072,873	+0.60(+1.16%)
Jan 20, 2010	49.12	52.23	49.12	51.81	5,069,583	+1.99(+4.00%)
Jan 19, 2010	48.82	50.12	48.32	49.82	1,928,366	+1.03(+2.11%)
Jan 15, 2010	49.95	48.79	48.79	48.79	2,105,523	-1.45(-2.89%)
Jan 14, 2010	49.09	50.47	49.00	50.25	1,413,709	+1.15(+2.34%)
Jan 13, 2010	47.85	49.45	47.28	49.10	2,212,712	+1.29(+2.69%)
Jan 12, 2010	48.50	48.68	47.55	47.81	1,168,805	-0.97(-1.98%)
Jan 11, 2010	49.31	49.47	48.66	48.78	825,275	-0.47(-0.95%)
Jan 08, 2010	48.39	49.59	48.30	49.24	2,071,650	+0.48(+0.98%)
Jan 07, 2010	47.07	49.13	46.77	48.76	2,739,468	+1.75(+3.73%)
Jan 06, 2010	45.64	47.28	45.45	47.01	2,031,780	+1.52(+3.34%)
Jan 05, 2010	44.55	45.61	44.48	45.49	1,168,356	+0.80(+1.79%)
Jan 04, 2010	45.10	45.12	44.23	44.69	1,080,966	+0.08(+0.18%)
Dec 31, 2009	44.90	44.61	44.61	44.61	661,855	-0.13(-0.28%)
Dec 30, 2009	44.46	44.81	44.32	44.74	474,480	+0.17(+0.37%)
Dec 29, 2009	44.72	44.95	44.48	44.57	499,398	-0.01(-0.03%)
Dec 28, 2009	44.60	44.73	44.26	44.58	560,884	+0.02(+0.04%)
Dec 24, 2009	44.22	44.68	44.04	44.56	527,863	+0.37(+0.85%)
Dec 23, 2009	44.49	44.68	44.16	44.19	563,824	-0.40(-0.90%)
Dec 22, 2009	44.03	44.66	43.71	44.59	941,808	+0.73(+1.66%)
Dec 21, 2009	43.35	43.89	42.90	43.86	920,062	+0.60(+1.39%)
Dec 18, 2009	42.52	43.26	42.43	43.26	1,460,681	+0.98(+2.32%)
Dec 17, 2009	41.86	42.90	41.74	42.28	1,326,107	+0.29(+0.70%)
Dec 16, 2009	42.06	42.24	41.42	41.99	1,119,343	+0.09(+0.22%)
Dec 15, 2009	43.12	43.12	41.77	41.90	1,193,172	-1.35(-3.13%)
Dec 14, 2009	42.70	43.28	42.68	43.25	1,160,793	+0.27(+0.64%)
Dec 11, 2009	42.48	43.08	42.14	42.98	1,137,378	+0.57(+1.34%)
Dec 10, 2009	42.74	43.02	42.22	42.41	1,101,745	-0.25(-0.58%)
Dec 09, 2009	42.38	42.94	42.16	42.66	1,400,039	+0.14(+0.33%)
Dec 08, 2009	41.32	42.74	41.30	42.52	2,203,843	+1.55(+3.78%)
Dec 07, 2009	42.26	42.67	40.83	40.97	2,370,265	-1.34(-3.17%)
Dec 04, 2009	42.43	42.93	41.48	42.31	1,390,651	+0.41(+0.97%)
Dec 03, 2009	44.02	44.22	41.86	41.90	1,245,286	-1.74(-3.99%)
Dec 02, 2009	43.62	44.03	43.34	43.64	865,525	-0.14(-0.32%)
Dec 01, 2009	43.86	44.02	43.28	43.78	1,388,658	+0.05(+0.11%)
Nov 30, 2009	42.83	43.76	42.68	43.74	954,613	+1.15(+2.71%)
Nov 27, 2009	42.98	43.50	42.57	42.58	629,986	-1.68(-3.80%)
Nov 25, 2009	44.29	44.46	44.02	44.26	487,900	-0.03(-0.08%)
Nov 24, 2009	44.31	44.43	43.72	44.30	1,425,156	-0.13(-0.29%)
Nov 23, 2009	44.34	44.98	44.22	44.42	1,191,247	+0.51(+1.15%)
Nov 20, 2009	43.44	44.00	42.72	43.92	1,717,098	+0.35(+0.80%)
Nov 19, 2009	42.73	43.89	42.68	43.57	2,618,053	+0.31(+0.71%)
Nov 18, 2009	42.23	43.32	42.13	43.26	1,430,460	+0.91(+2.14%)
Nov 17, 2009	42.32	42.44	41.74	42.36	1,552,278	+0.07(+0.17%)
Nov 16, 2009	41.96	42.67	41.69	42.28	1,825,892	+0.60(+1.44%)
Nov 13, 2009	42.13	42.43	41.48	41.68	950,694	-0.33(-0.79%)
Nov 12, 2009	42.76	42.88	41.96	42.02	954,210	-0.83(-1.93%)
Nov 11, 2009	42.62	43.35	42.42	42.84	895,411	+0.47(+1.10%)
Nov 10, 2009	43.12	43.12	42.02	42.38	752,407	-0.72(-1.67%)
Nov 09, 2009	42.86	43.10	41.92	43.10	1,180,040	+1.19(+2.85%)
Nov 06, 2009	41.25	42.18	41.02	41.90	997,842	+0.17(+0.42%)
Nov 05, 2009	40.85	41.80	40.27	41.73	1,681,098	+1.08(+2.66%)
Nov 04, 2009	42.08	42.62	40.49	40.65	2,192,114	-1.20(-2.87%)
Nov 03, 2009	41.84	42.49	41.52	41.85	1,408,409	-0.35(-0.84%)
Nov 02, 2009	42.26	43.40	41.60	42.20	1,326,299	+0.29(+0.68%)
Oct 30, 2009	43.61	43.78	41.52	41.92	1,798,003	-1.88(-4.29%)
Oct 29, 2009	44.34	44.34	43.07	43.80	1,941,069	+0.55(+1.26%)
Oct 28, 2009	44.60	44.90	43.14	43.25	1,224,349	-1.22(-2.74%)
Oct 27, 2009	45.24	45.95	44.42	44.47	1,348,962	-0.83(-1.84%)
Oct 26, 2009	45.85	46.43	45.11	45.30	1,319,160	-0.56(-1.22%)
Oct 23, 2009	45.80	46.08	45.48	45.86	940,916	-0.13(-0.28%)
Oct 22, 2009	44.36	46.00	44.00	45.99	1,584,739	+1.79(+4.06%)
Oct 21, 2009	44.88	46.28	44.06	44.20	1,960,037	-0.70(-1.56%)
Oct 20, 2009	45.24	45.51	44.76	44.90	2,366,123	+0.70(+1.58%)
Oct 19, 2009	44.63	45.13	43.75	44.20	1,263,927	-0.17(-0.39%)
Oct 16, 2009	44.11	45.42	43.54	44.37	2,142,787	-0.44(-0.98%)
Oct 15, 2009	44.67	45.00	44.06	44.81	860,010	-0.05(-0.12%)
Oct 14, 2009	44.50	44.89	43.79	44.86	1,115,607	+0.92(+2.09%)
Oct 13, 2009	44.03	44.32	43.22	43.94	1,266,278	-0.22(-0.50%)
Oct 12, 2009	43.82	44.34	43.44	44.16	925,113	+0.13(+0.30%)
Oct 09, 2009	42.16	44.06	41.96	44.03	1,919,654	+1.91(+4.54%)
Oct 08, 2009	42.23	42.28	41.70	42.12	867,046	+0.46(+1.10%)
Oct 07, 2009	41.32	41.76	40.92	41.66	941,300	+0.10(+0.24%)
Oct 06, 2009	40.68	41.61	40.49	41.56	1,497,737	+1.25(+3.09%)
Oct 05, 2009	40.31	40.83	40.15	40.31	1,751,149	+0.20(+0.50%)
Oct 02, 2009	39.53	40.76	39.41	40.11	1,616,448	-0.02(-0.05%)
Oct 01, 2009	41.34	41.88	40.01	40.13	1,496,299	-1.43(-3.45%)
Sep 30, 2009	42.12	42.32	41.30	41.56	998,433	-0.10(-0.24%)
Sep 29, 2009	42.22	42.75	41.45	41.66	838,790	-0.51(-1.20%)
Sep 28, 2009	41.74	42.19	40.77	42.17	1,218,672	+0.51(+1.22%)
Sep 25, 2009	42.10	42.18	40.53	41.66	1,611,572	-0.46(-1.09%)
Sep 24, 2009	42.85	43.49	41.82	42.12	851,922	-0.42(-0.99%)
Sep 23, 2009	43.40	43.40	42.53	42.54	693,066	-0.93(-2.13%)
Sep 22, 2009	44.12	44.24	43.02	43.47	926,743	-0.19(-0.44%)
Sep 21, 2009	43.46	43.82	42.97	43.66	707,046	-0.38(-0.86%)
Sep 18, 2009	43.59	44.28	43.22	44.04	1,320,139	+0.56(+1.29%)
Sep 17, 2009	44.55	44.99	43.07	43.48	1,054,091	-0.03(-0.06%)
Sep 16, 2009	41.58	44.58	41.58	43.51	2,023,204	+1.93(+4.65%)
Sep 15, 2009	39.71	41.93	39.61	41.58	1,408,143	+2.01(+5.09%)
Sep 14, 2009	39.32	39.75	39.32	39.56	872,667	-0.01(-0.02%)
Sep 11, 2009	40.00	40.52	39.51	39.57	1,298,700	-0.33(-0.82%)
Sep 10, 2009	39.32	40.00	39.25	39.89	1,217,600	+0.55(+1.39%)
Sep 09, 2009	39.18	39.63	38.88	39.35	1,186,201	+0.19(+0.49%)
Sep 08, 2009	40.16	40.17	38.86	39.15	1,182,189	+0.17(+0.43%)
Sep 04, 2009	39.42	39.43	38.41	38.99	586,947	+0.05(+0.14%)
Sep 03, 2009	38.10	39.13	38.10	38.93	913,363	+0.98(+2.58%)
Sep 02, 2009	38.97	39.52	37.89	37.95	1,229,367	-1.14(-2.92%)
Sep 01, 2009	41.09	41.72	38.93	39.09	1,845,448	-2.09(-5.08%)
Aug 31, 2009	40.72	41.79	40.27	41.19	1,474,074	+0.08(+0.19%)
Aug 28, 2009	40.99	41.25	40.22	41.11	1,224,121	+0.27(+0.65%)
Aug 27, 2009	41.18	41.34	40.21	40.84	1,011,951	-0.15(-0.36%)
Aug 26, 2009	40.88	41.66	40.38	40.99	1,062,921	+0.09(+0.21%)
Aug 25, 2009	40.94	41.12	40.01	40.90	1,217,715	+0.32(+0.79%)
Aug 24, 2009	41.11	41.11	40.31	40.58	1,603,907	+0.27(+0.68%)
Aug 21, 2009	39.92	40.78	39.85	40.31	1,327,427	+0.57(+1.43%)
Aug 20, 2009	39.02	39.79	38.86	39.74	918,207	+0.77(+1.97%)
Aug 19, 2009	38.23	40.01	38.23	38.97	1,304,554	+0.23(+0.60%)
Aug 18, 2009	38.55	39.13	38.35	38.74	653,409	-0.09(-0.22%)
Aug 17, 2009	39.26	39.73	38.42	38.83	1,033,544	-1.20(-3.00%)
Aug 14, 2009	39.87	40.13	39.15	40.03	975,025	-0.17(-0.41%)
Aug 13, 2009	40.05	40.34	39.28	40.19	962,950	+0.42(+1.06%)
Aug 12, 2009	41.08	41.09	39.32	39.77	881,575	+0.01(+0.03%)
Aug 11, 2009	40.88	41.09	39.61	39.76	933,759	-1.33(-3.25%)
Aug 10, 2009	41.40	41.40	40.18	41.10	924,275	+0.29(+0.70%)
Aug 07, 2009	40.24	41.34	39.66	40.81	1,246,106	+1.43(+3.64%)
Aug 06, 2009	40.25	40.73	39.12	39.37	1,594,471	-0.70(-1.75%)
Aug 05, 2009	40.01	40.18	39.21	40.07	1,680,305	+0.73(+1.86%)
Aug 04, 2009	38.57	39.55	38.35	39.34	1,351,674	+0.63(+1.63%)
Aug 03, 2009	39.56	39.56	38.45	38.71	1,356,679	-0.18(-0.47%)
Jul 31, 2009	39.32	39.89	38.71	38.89	1,571,325	-0.55(-1.39%)
Jul 30, 2009	38.82	39.63	38.25	39.44	1,048,834	+1.26(+3.30%)
Jul 29, 2009	38.83	39.30	38.01	38.18	948,371	-0.77(-1.97%)
Jul 28, 2009	39.48	39.92	38.74	38.95	1,126,489	-0.75(-1.90%)
Jul 27, 2009	38.39	39.70	37.99	39.70	1,066,919	+1.34(+3.49%)
Jul 24, 2009	38.40	38.40	37.37	38.36	824	+0.23(+0.61%)
Jul 23, 2009	36.43	38.63	36.43	38.13	1,855,280	+1.49(+4.06%)
Jul 22, 2009	36.81	37.45	36.27	36.64	1,490,364	+0.04(+0.11%)
Jul 21, 2009	38.23	38.23	35.83	36.60	2,214,685	-1.49(-3.90%)
Jul 20, 2009	37.85	40.01	36.71	38.09	4,557,872	+1.78(+4.90%)
Jul 17, 2009	37.11	37.68	35.09	36.31	1,899,290	-0.85(-2.28%)
Jul 16, 2009	37.08	37.44	36.07	37.15	1,329,358	+0.07(+0.20%)
Jul 15, 2009	35.89	37.33	35.68	37.08	1,756,585	+1.41(+3.94%)
Jul 14, 2009	36.15	36.15	35.01	35.67	1,378,787	-0.75(-2.05%)
Jul 13, 2009	35.25	36.44	35.13	36.42	1,942,897	+2.17(+6.33%)
Jul 10, 2009	33.91	34.55	33.70	34.25	1,077,796	+0.10(+0.29%)
Jul 09, 2009	34.37	34.84	33.81	34.15	1,150,669	+0.13(+0.37%)
Jul 08, 2009	35.36	35.67	33.57	34.03	1,807,658	-1.15(-3.26%)
Jul 07, 2009	35.43	36.00	34.89	35.17	1,305,518	-0.52(-1.46%)
Jul 06, 2009	34.81	35.94	34.17	35.69	1,414,871	+0.75(+2.14%)
Jul 02, 2009	33.77	36.01	33.77	34.95	1,838,683	+0.83(+2.42%)
Jul 01, 2009	34.41	34.41	33.78	34.12	600,153	+0.15(+0.45%)
Jun 30, 2009	34.30	34.73	33.68	33.97	1,337,813	-0.28(-0.82%)
Jun 29, 2009	33.35	35.01	33.13	34.25	1,784,038	+1.47(+4.48%)
Jun 26, 2009	32.45	33.15	32.07	32.78	1,550,027	-0.35(-1.05%)
Jun 25, 2009	32.18	33.13	32.17	33.13	2,887,529	+2.49(+8.12%)
Jun 24, 2009	30.37	31.04	29.91	30.64	1,891,839	+0.67(+2.23%)
Jun 23, 2009	29.51	30.22	29.24	29.97	1,810,766	+0.48(+1.63%)
Jun 22, 2009	30.86	31.30	29.49	29.49	2,085,433	-1.72(-5.51%)
Jun 19, 2009	30.96	31.21	30.06	31.21	2,263,419	+1.00(+3.31%)
Jun 18, 2009	29.86	30.60	29.65	30.21	1,584,192	+0.37(+1.23%)
Jun 17, 2009	30.56	30.54	29.01	29.84	1,803,426	-0.72(-2.36%)
Jun 16, 2009	31.74	31.97	30.52	30.56	1,453,682	-0.96(-3.05%)
Jun 15, 2009	32.41	32.80	31.38	31.52	1,161,748	-1.06(-3.25%)
Jun 12, 2009	33.19	33.19	32.03	32.59	1,223,734	+0.15(+0.45%)
Jun 11, 2009	32.31	33.61	32.04	32.44	2,025,181	+0.55(+1.71%)
Jun 10, 2009	33.21	33.50	31.50	31.89	1,755,382	-0.93(-2.82%)
Jun 09, 2009	32.63	32.87	31.77	32.82	1,720,610	+0.13(+0.39%)
Jun 08, 2009	32.27	32.83	32.27	32.69	1,697,115	+0.39(+1.20%)
Jun 05, 2009	33.61	33.61	32.01	32.31	2,264,867	-0.82(-2.48%)
Jun 04, 2009	32.82	33.48	32.49	33.13	2,301,142	+0.45(+1.37%)
Jun 03, 2009	32.51	33.23	32.30	32.68	2,202,999	+0.03(+0.08%)
Jun 02, 2009	34.67	35.21	32.48	32.65	3,830,219	-1.23(-3.62%)