Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	44.50	44.21	44.21	44.21	667,802	-0.13(-0.28%)
Dec 30, 2009	44.06	44.41	43.93	44.34	478,743	+0.17(+0.37%)
Dec 29, 2009	44.32	44.55	44.08	44.17	503,885	-0.01(-0.03%)
Dec 28, 2009	44.20	44.33	43.87	44.19	565,924	+0.02(+0.04%)
Dec 24, 2009	43.83	44.29	43.65	44.17	532,606	+0.37(+0.85%)
Dec 23, 2009	44.09	44.29	43.76	43.80	568,890	-0.40(-0.90%)
Dec 22, 2009	43.64	44.26	43.32	44.19	950,270	+0.72(+1.66%)
Dec 21, 2009	42.96	43.50	42.51	43.47	928,328	+0.59(+1.39%)
Dec 18, 2009	42.14	42.88	42.05	42.88	1,473,805	+0.97(+2.32%)
Dec 17, 2009	41.49	42.51	41.36	41.91	1,338,022	+0.29(+0.70%)
Dec 16, 2009	41.68	41.87	41.05	41.61	1,129,400	+0.09(+0.22%)
Dec 15, 2009	42.74	42.74	41.40	41.52	1,203,893	-1.34(-3.13%)
Dec 14, 2009	42.32	42.89	42.30	42.86	1,171,223	+0.27(+0.64%)
Dec 11, 2009	42.10	42.69	41.77	42.59	1,147,597	+0.56(+1.34%)
Dec 10, 2009	42.36	42.63	41.85	42.03	1,111,644	-0.24(-0.58%)
Dec 09, 2009	42.00	42.55	41.79	42.28	1,412,618	+0.14(+0.33%)
Dec 08, 2009	40.95	42.36	40.93	42.14	2,223,645	+1.53(+3.78%)
Dec 07, 2009	41.89	42.29	40.46	40.60	2,391,562	-1.33(-3.17%)
Dec 04, 2009	42.05	42.55	41.11	41.93	1,403,146	+0.40(+0.97%)
Dec 03, 2009	43.62	43.82	41.49	41.53	1,256,475	-1.73(-3.99%)
Dec 02, 2009	43.23	43.64	42.96	43.25	873,302	-0.14(-0.32%)
Dec 01, 2009	43.47	43.63	42.90	43.39	1,401,135	+0.05(+0.11%)
Nov 30, 2009	42.45	43.37	42.30	43.35	963,191	+1.14(+2.71%)
Nov 27, 2009	42.59	43.12	42.19	42.20	635,647	-1.67(-3.80%)
Nov 25, 2009	43.90	44.06	43.62	43.87	492,284	-0.03(-0.08%)
Nov 24, 2009	43.92	44.03	43.33	43.90	1,437,961	-0.13(-0.29%)
Nov 23, 2009	43.95	44.58	43.83	44.03	1,201,950	+0.50(+1.15%)
Nov 20, 2009	43.06	43.61	42.34	43.53	1,732,527	+0.34(+0.80%)
Nov 19, 2009	42.35	43.50	42.30	43.18	2,641,576	+0.30(+0.71%)
Nov 18, 2009	41.85	42.94	41.75	42.88	1,443,312	+0.90(+2.14%)
Nov 17, 2009	41.95	42.06	41.37	41.98	1,566,225	+0.07(+0.17%)
Nov 16, 2009	41.59	42.29	41.32	41.91	1,842,298	+0.59(+1.44%)
Nov 13, 2009	41.75	42.05	41.11	41.31	959,236	-0.33(-0.79%)
Nov 12, 2009	42.38	42.50	41.58	41.64	962,784	-0.82(-1.93%)
Nov 11, 2009	42.24	42.96	42.04	42.46	903,456	+0.46(+1.10%)
Nov 10, 2009	42.73	42.73	41.65	42.00	759,167	-0.71(-1.67%)
Nov 09, 2009	42.47	42.71	41.55	42.71	1,190,643	+1.18(+2.85%)
Nov 06, 2009	40.88	41.81	40.66	41.53	1,006,808	+0.17(+0.42%)
Nov 05, 2009	40.48	41.43	39.92	41.36	1,696,203	+1.07(+2.66%)
Nov 04, 2009	41.70	42.24	40.13	40.29	2,211,810	-1.19(-2.87%)
Nov 03, 2009	41.47	42.11	41.15	41.48	1,421,063	-0.35(-0.84%)
Nov 02, 2009	41.89	43.01	41.23	41.83	1,338,216	+0.28(+0.68%)
Oct 30, 2009	43.22	43.39	41.15	41.54	1,814,158	-1.86(-4.29%)
Oct 29, 2009	43.94	43.94	42.69	43.41	1,958,510	+0.54(+1.26%)
Oct 28, 2009	44.20	44.50	42.76	42.86	1,235,350	-1.21(-2.74%)
Oct 27, 2009	44.83	45.54	44.02	44.07	1,361,082	-0.83(-1.84%)
Oct 26, 2009	45.44	46.02	44.71	44.90	1,331,013	-0.56(-1.22%)
Oct 23, 2009	45.39	45.67	45.08	45.46	949,370	-0.13(-0.28%)
Oct 22, 2009	43.97	45.59	43.60	45.58	1,598,978	+1.78(+4.06%)
Oct 21, 2009	44.48	45.87	43.67	43.80	1,977,648	-0.69(-1.56%)
Oct 20, 2009	44.84	45.10	44.36	44.50	2,387,383	+0.69(+1.58%)
Oct 19, 2009	44.23	44.73	43.36	43.80	1,275,283	-0.17(-0.39%)
Oct 16, 2009	43.72	45.02	43.15	43.97	2,162,040	-0.44(-0.98%)
Oct 15, 2009	44.27	44.60	43.67	44.41	867,737	-0.05(-0.12%)
Oct 14, 2009	44.11	44.49	43.40	44.46	1,125,631	+0.91(+2.09%)
Oct 13, 2009	43.64	43.93	42.83	43.55	1,277,655	-0.22(-0.50%)
Oct 12, 2009	43.43	43.94	43.06	43.77	933,425	+0.13(+0.30%)
Oct 09, 2009	41.79	43.67	41.59	43.64	1,936,902	+1.90(+4.54%)
Oct 08, 2009	41.85	41.90	41.32	41.74	874,836	+0.46(+1.10%)
Oct 07, 2009	40.95	41.38	40.55	41.28	949,757	+0.10(+0.24%)
Oct 06, 2009	40.32	41.24	40.13	41.19	1,511,194	+1.24(+3.09%)
Oct 05, 2009	39.95	40.46	39.80	39.95	1,766,884	+0.20(+0.50%)
Oct 02, 2009	39.18	40.39	39.06	39.75	1,630,972	-0.02(-0.05%)
Oct 01, 2009	40.97	41.50	39.66	39.77	1,509,743	-1.42(-3.45%)
Sep 30, 2009	41.74	41.95	40.93	41.19	1,007,404	-0.10(-0.24%)
Sep 29, 2009	41.84	42.37	41.08	41.29	846,327	-0.50(-1.20%)
Sep 28, 2009	41.36	41.81	40.41	41.79	1,229,622	+0.50(+1.22%)
Sep 25, 2009	41.73	41.81	40.17	41.29	1,626,052	-0.46(-1.09%)
Sep 24, 2009	42.47	43.10	41.44	41.75	859,577	-0.42(-0.99%)
Sep 23, 2009	43.02	43.02	42.15	42.16	699,294	-0.92(-2.13%)
Sep 22, 2009	43.72	43.84	42.63	43.08	935,070	-0.19(-0.44%)
Sep 21, 2009	43.07	43.43	42.59	43.27	713,398	-0.38(-0.86%)
Sep 18, 2009	43.20	43.89	42.84	43.65	1,332,001	+0.56(+1.29%)
Sep 17, 2009	44.15	44.59	42.69	43.10	1,063,562	-0.03(-0.06%)
Sep 16, 2009	41.21	44.18	41.21	43.12	2,041,383	+1.92(+4.65%)
Sep 15, 2009	39.35	41.56	39.26	41.21	1,420,796	+2.00(+5.09%)
Sep 14, 2009	38.97	39.39	38.97	39.21	880,508	-0.01(-0.02%)
Sep 11, 2009	39.65	40.16	39.16	39.22	1,310,369	-0.32(-0.82%)
Sep 10, 2009	38.97	39.65	38.90	39.54	1,228,540	+0.54(+1.39%)
Sep 09, 2009	38.83	39.28	38.53	39.00	1,196,859	+0.19(+0.49%)
Sep 08, 2009	39.80	39.82	38.51	38.81	1,192,811	+0.17(+0.43%)
Sep 04, 2009	39.07	39.08	38.07	38.64	592,221	+0.05(+0.14%)
Sep 03, 2009	37.76	38.79	37.76	38.59	921,570	+0.97(+2.58%)
Sep 02, 2009	38.62	39.17	37.56	37.62	1,240,413	-1.13(-2.92%)
Sep 01, 2009	40.72	41.34	38.58	38.75	1,862,030	-2.08(-5.08%)
Aug 31, 2009	40.35	41.42	39.91	40.82	1,487,319	+0.08(+0.19%)
Aug 28, 2009	40.62	40.88	39.86	40.74	1,235,120	+0.26(+0.65%)
Aug 27, 2009	40.82	40.97	39.85	40.48	1,021,043	-0.15(-0.36%)
Aug 26, 2009	40.52	41.29	40.02	40.62	1,072,472	+0.09(+0.21%)
Aug 25, 2009	40.58	40.76	39.66	40.54	1,228,656	+0.32(+0.79%)
Aug 24, 2009	40.74	40.74	39.95	40.22	1,618,318	+0.27(+0.68%)
Aug 21, 2009	39.57	40.42	39.50	39.95	1,339,354	+0.56(+1.43%)
Aug 20, 2009	38.67	39.43	38.51	39.39	926,457	+0.76(+1.97%)
Aug 19, 2009	37.89	39.66	37.89	38.63	1,316,276	+0.23(+0.60%)
Aug 18, 2009	38.20	38.78	38.01	38.40	659,280	-0.09(-0.22%)
Aug 17, 2009	38.91	39.37	38.08	38.48	1,042,831	-1.19(-3.00%)
Aug 14, 2009	39.52	39.77	38.81	39.67	983,786	-0.17(-0.41%)
Aug 13, 2009	39.70	39.98	38.93	39.84	971,602	+0.42(+1.06%)
Aug 12, 2009	40.71	40.72	38.97	39.42	889,496	+0.01(+0.03%)
Aug 11, 2009	40.51	40.72	39.26	39.41	942,149	-1.32(-3.25%)
Aug 10, 2009	41.03	41.03	39.82	40.73	932,580	+0.28(+0.70%)
Aug 07, 2009	39.88	40.97	39.30	40.45	1,257,302	+1.42(+3.64%)
Aug 06, 2009	39.90	40.37	38.77	39.02	1,608,797	-0.69(-1.75%)
Aug 05, 2009	39.65	39.82	38.86	39.72	1,695,403	+0.73(+1.86%)
Aug 04, 2009	38.22	39.20	38.01	38.99	1,363,819	+0.62(+1.63%)
Aug 03, 2009	39.21	39.21	38.11	38.37	1,368,869	-0.18(-0.47%)
Jul 31, 2009	38.97	39.53	38.36	38.55	1,585,444	-0.54(-1.39%)
Jul 30, 2009	38.48	39.28	37.91	39.09	1,058,258	+1.25(+3.30%)
Jul 29, 2009	38.49	38.95	37.68	37.84	956,892	-0.76(-1.97%)
Jul 28, 2009	39.13	39.57	38.40	38.60	1,136,610	-0.75(-1.90%)
Jul 27, 2009	38.05	39.35	37.65	39.35	1,076,505	+1.33(+3.49%)
Jul 24, 2009	38.06	38.06	37.03	38.02	832	+0.23(+0.61%)
Jul 23, 2009	36.11	38.28	36.11	37.79	1,871,950	+1.47(+4.06%)
Jul 22, 2009	36.48	37.11	35.94	36.31	1,503,755	+0.04(+0.11%)
Jul 21, 2009	37.89	37.89	35.51	36.27	2,234,584	-1.47(-3.90%)
Jul 20, 2009	37.52	39.66	36.38	37.75	4,598,825	+1.76(+4.90%)
Jul 17, 2009	36.78	37.34	34.77	35.98	1,916,355	-0.84(-2.28%)
Jul 16, 2009	36.75	37.11	35.75	36.82	1,341,302	+0.07(+0.20%)
Jul 15, 2009	35.57	37.00	35.36	36.75	1,772,368	+1.39(+3.94%)
Jul 14, 2009	35.82	35.82	34.70	35.36	1,391,176	-0.74(-2.05%)
Jul 13, 2009	34.93	36.12	34.82	36.10	1,960,354	+2.15(+6.33%)
Jul 10, 2009	33.61	34.24	33.40	33.95	1,087,480	+0.10(+0.29%)
Jul 09, 2009	34.07	34.53	33.51	33.85	1,161,008	+0.13(+0.37%)
Jul 08, 2009	35.04	35.36	33.27	33.72	1,823,899	-1.14(-3.26%)
Jul 07, 2009	35.11	35.68	34.58	34.86	1,317,248	-0.52(-1.46%)
Jul 06, 2009	34.50	35.62	33.87	35.38	1,427,584	+0.74(+2.14%)
Jul 02, 2009	33.47	35.69	33.47	34.63	1,855,203	+0.82(+2.42%)
Jul 01, 2009	34.11	34.11	33.48	33.82	605,545	+0.15(+0.45%)
Jun 30, 2009	33.99	34.42	33.38	33.66	1,349,834	-0.28(-0.82%)
Jun 29, 2009	33.05	34.69	32.83	33.94	1,800,068	+1.45(+4.48%)
Jun 26, 2009	32.16	32.85	31.78	32.49	1,563,954	-0.34(-1.05%)
Jun 25, 2009	31.89	32.83	31.89	32.83	2,913,474	+2.47(+8.12%)
Jun 24, 2009	30.10	30.76	29.64	30.37	1,908,838	+0.66(+2.22%)
Jun 23, 2009	29.25	29.96	28.98	29.70	1,827,036	+0.48(+1.63%)
Jun 22, 2009	30.59	31.03	29.23	29.23	2,104,171	-1.71(-5.51%)
Jun 19, 2009	30.69	30.93	29.80	30.93	2,283,756	+0.99(+3.31%)
Jun 18, 2009	29.60	30.33	29.39	29.94	1,598,426	+0.36(+1.23%)
Jun 17, 2009	30.29	30.27	28.75	29.58	1,819,630	-0.71(-2.36%)
Jun 16, 2009	31.46	31.68	30.25	30.29	1,466,743	-0.95(-3.05%)
Jun 15, 2009	32.12	32.51	31.11	31.24	1,172,187	-1.05(-3.25%)
Jun 12, 2009	32.89	32.90	31.75	32.30	1,234,729	+0.15(+0.45%)
Jun 11, 2009	32.02	33.31	31.75	32.15	2,043,377	+0.54(+1.71%)
Jun 10, 2009	32.92	33.20	31.22	31.61	1,771,155	-0.92(-2.82%)
Jun 09, 2009	32.34	32.57	31.48	32.53	1,736,070	+0.13(+0.39%)
Jun 08, 2009	31.98	32.54	31.98	32.40	1,712,364	+0.38(+1.20%)
Jun 05, 2009	33.31	33.31	31.72	32.02	2,285,217	-0.81(-2.48%)
Jun 04, 2009	32.53	33.18	32.20	32.83	2,321,818	+0.44(+1.37%)
Jun 03, 2009	32.22	32.94	32.01	32.39	2,222,793	+0.03(+0.08%)
Jun 02, 2009	34.36	34.90	32.19	32.36	3,864,634	-1.22(-3.62%)
Jun 01, 2009	33.75	34.11	32.66	33.58	2,544,315	+0.33(+0.99%)
May 29, 2009	32.45	33.25	31.85	33.25	2,274,149	+1.15(+3.58%)
May 28, 2009	32.16	32.41	31.42	32.10	3,244,142	-0.14(-0.43%)
May 27, 2009	32.45	32.71	31.85	32.24	5,482,358	-0.15(-0.47%)
May 26, 2009	30.86	32.56	30.68	32.39	3,660,304	+1.50(+4.86%)
May 22, 2009	30.99	31.57	30.46	30.89	4,359,183	+0.10(+0.32%)
May 21, 2009	31.17	31.53	30.03	30.79	3,791,788	-0.76(-2.41%)
May 20, 2009	33.91	34.00	30.97	31.55	5,245,591	-2.29(-6.76%)
May 19, 2009	34.17	35.14	33.07	33.84	4,912,915	+1.66(+5.16%)
May 18, 2009	31.79	32.36	31.06	32.18	2,133,801	+1.67(+5.46%)
May 15, 2009	31.65	31.91	30.37	30.51	2,164,110	-1.21(-3.81%)
May 14, 2009	30.70	31.91	30.24	31.72	2,694,548	+0.97(+3.16%)
May 13, 2009	32.58	32.96	30.57	30.75	3,054,151	-2.40(-7.24%)
May 12, 2009	34.25	34.99	32.02	33.15	3,207,700	-0.75(-2.20%)
May 11, 2009	36.04	36.68	33.81	33.89	3,360,047	-2.52(-6.92%)
May 08, 2009	35.55	36.68	34.26	36.41	3,470,511	+1.45(+4.14%)
May 07, 2009	38.97	39.28	34.32	34.97	4,146,831	-2.71(-7.19%)
May 06, 2009	36.36	38.67	36.35	37.68	3,244,853	+1.79(+4.99%)
May 05, 2009	37.34	37.77	35.60	35.88	3,013,838	-1.32(-3.55%)
May 04, 2009	34.43	37.29	34.38	37.21	3,763,126	+4.56(+13.97%)
May 01, 2009	34.60	35.27	32.43	32.65	2,687,711	-2.02(-5.83%)
Apr 30, 2009	36.35	36.35	34.13	34.67	2,206,151	-0.10(-0.29%)
Apr 29, 2009	33.48	34.91	33.39	34.77	1,726,053	+2.02(+6.16%)
Apr 28, 2009	32.74	33.60	32.19	32.75	1,621,946	-0.62(-1.86%)
Apr 27, 2009	33.93	35.40	33.09	33.37	1,969,361	-2.03(-5.73%)
Apr 24, 2009	34.06	36.47	33.56	35.40	2,949,047	+1.34(+3.92%)
Apr 23, 2009	33.15	34.49	32.31	34.07	2,791,656	+1.28(+3.91%)
Apr 22, 2009	32.42	34.37	31.40	32.78	4,254,563	-1.38(-4.04%)
Apr 21, 2009	32.57	34.65	31.02	34.17	6,466,624	-0.54(-1.56%)
Apr 20, 2009	38.29	38.67	34.67	34.71	4,603,775	-4.93(-12.44%)
Apr 17, 2009	38.23	40.89	36.59	39.64	4,893,000	+2.08(+5.54%)
Apr 16, 2009	36.90	38.26	35.96	37.56	2,804,052	+1.14(+3.12%)
Apr 15, 2009	34.37	36.49	33.30	36.42	2,687,956	+2.39(+7.01%)
Apr 14, 2009	36.64	37.07	33.75	34.03	3,114,802	-2.76(-7.51%)
Apr 13, 2009	35.41	37.59	35.03	36.80	4,005,068	+0.73(+2.03%)
Apr 09, 2009	32.96	36.35	31.78	36.06	5,089,150	+4.83(+15.47%)
Apr 08, 2009	30.89	31.57	30.34	31.23	2,064,898	+0.56(+1.83%)
Apr 07, 2009	30.81	31.71	30.07	30.67	2,052,786	-0.67(-2.15%)
Apr 06, 2009	30.85	31.69	29.84	31.34	2,759,876	+0.07(+0.23%)
Apr 03, 2009	31.05	32.17	30.48	31.27	3,396,295	+0.20(+0.66%)
Apr 02, 2009	32.42	33.54	30.50	31.07	4,055,811	-0.74(-2.33%)
Apr 01, 2009	29.68	32.77	29.68	31.81	3,151,692	+1.90(+6.37%)
Mar 31, 2009	29.44	30.72	28.82	29.90	2,133,562	+0.82(+2.82%)
Mar 30, 2009	30.29	30.83	28.82	29.08	2,736,689	-2.04(-6.56%)
Mar 26, 2009	31.09	31.59	30.10	31.13	2,261,967	+1.02(+3.38%)
Mar 25, 2009	30.10	31.24	28.67	30.11	2,573,006	-0.03(-0.11%)
Mar 24, 2009	31.09	31.40	29.41	30.14	3,491,050	-2.08(-6.46%)
Mar 23, 2009	29.43	32.22	29.25	32.22	4,336,267	+5.61(+21.06%)
Mar 20, 2009	27.19	27.19	25.55	26.62	2,898,172	+0.84(+3.26%)
Mar 19, 2009	27.42	27.77	24.86	25.78	4,413,688	-1.93(-6.96%)
Mar 18, 2009	26.03	27.84	24.93	27.71	4,125,649	+1.43(+5.42%)
Mar 17, 2009	25.16	26.29	24.50	26.28	2,927,122	+1.09(+4.33%)
Mar 16, 2009	26.30	27.30	25.04	25.19	2,936,564	-0.81(-3.13%)
Mar 13, 2009	25.60	27.01	24.11	26.00	0	+0.59(+2.31%)
Mar 12, 2009	23.29	25.65	22.58	25.41	2,789,466	+1.84(+7.82%)
Mar 11, 2009	24.37	24.95	23.06	23.57	2,118,047	-0.08(-0.34%)
Mar 10, 2009	22.15	23.65	22.04	23.65	3,077,719	+2.28(+10.67%)
Mar 09, 2009	20.77	22.56	20.54	21.37	3,250,206	+0.32(+1.51%)
Mar 06, 2009	20.64	21.22	19.24	21.05	0	+0.89(+4.43%)
Mar 05, 2009	21.68	21.94	19.52	20.16	4,453,809	-2.00(-9.01%)
Mar 04, 2009	22.69	23.06	21.35	22.16	3,398,157	-0.95(-4.09%)
Mar 02, 2009	23.77	24.26	22.57	23.10	3,608,696	-1.09(-4.51%)
Feb 27, 2009	25.05	26.04	23.95	24.19	0	-2.08(-7.92%)
Feb 26, 2009	26.15	28.06	25.50	26.27	3,810,405	+0.87(+3.43%)
Feb 25, 2009	25.18	26.36	23.64	25.40	3,617,272	-0.34(-1.34%)
Feb 24, 2009	23.37	25.74	22.38	25.74	4,603,461	+2.40(+10.28%)
Feb 23, 2009	23.52	24.54	22.60	23.35	3,441,660	+0.15(+0.63%)
Feb 20, 2009	21.68	24.10	21.09	23.20	6,159,766	+1.19(+5.41%)
Feb 19, 2009	23.99	24.22	21.74	22.01	3,566,612	-1.80(-7.58%)
Feb 18, 2009	23.75	23.97	22.67	23.81	3,347,387	+0.68(+2.94%)
Feb 17, 2009	24.09	24.13	23.07	23.13	3,355,880	-1.26(-5.17%)
Feb 13, 2009	25.14	25.75	24.31	24.40	2,990,129	-1.10(-4.30%)
Feb 12, 2009	24.89	26.07	24.03	25.49	4,757,443	+0.30(+1.18%)
Feb 11, 2009	25.78	26.11	24.51	25.20	3,809,830	+0.15(+0.61%)
Feb 10, 2009	26.33	27.38	24.93	25.04	5,235,899	-2.34(-8.54%)
Feb 09, 2009	26.86	28.57	26.68	27.38	2,712,145	+0.22(+0.80%)
Feb 06, 2009	25.69	27.41	25.57	27.17	4,994,317	+1.87(+7.39%)
Feb 05, 2009	25.06	26.13	23.78	25.30	4,184,725	+0.01(+0.05%)
Feb 04, 2009	25.09	26.06	24.57	25.28	2,427,243	+0.67(+2.74%)
Feb 03, 2009	26.08	26.09	24.19	24.61	2,717,939	-1.13(-4.39%)
Feb 02, 2009	25.35	26.01	25.01	25.74	3,068,421	+0.02(+0.08%)
Jan 30, 2009	26.76	27.30	25.58	25.72	0	-0.71(-2.68%)
Jan 29, 2009	27.15	27.79	26.37	26.43	2,362,446	-1.42(-5.10%)
Jan 28, 2009	26.47	28.42	26.47	27.85	5,376,873	+2.86(+11.43%)
Jan 27, 2009	24.72	25.23	24.13	24.99	2,652,309	+0.73(+3.02%)
Jan 26, 2009	24.88	25.60	23.85	24.26	4,567,450	-0.45(-1.82%)
Jan 23, 2009	23.01	25.16	22.46	24.71	5,673,916	+0.75(+3.15%)
Jan 22, 2009	26.05	26.84	22.16	23.95	8,545,248	-1.10(-4.38%)
Jan 21, 2009	24.52	25.28	23.05	25.05	5,853,580	+1.52(+6.46%)
Jan 20, 2009	25.32	25.88	23.33	23.53	5,424,940	-2.86(-10.84%)
Jan 16, 2009	28.74	29.28	25.45	26.39	5,418,526	-1.76(-6.25%)
Jan 15, 2009	29.57	29.58	26.81	28.15	5,393,435	-1.71(-5.73%)
Jan 14, 2009	29.81	30.49	29.30	29.86	2,786,665	-1.20(-3.87%)
Jan 13, 2009	29.62	31.91	29.62	31.07	3,585,742	+1.02(+3.39%)
Jan 12, 2009	31.98	31.98	29.69	30.05	2,820,279	-1.74(-5.49%)
Jan 09, 2009	32.32	32.88	31.36	31.79	2,908,971	-0.79(-2.43%)
Jan 08, 2009	33.05	33.21	31.88	32.59	2,629,532	-0.20(-0.60%)
Jan 07, 2009	34.50	34.52	32.55	32.78	3,905,477	-2.47(-7.01%)
Jan 06, 2009	35.38	35.96	34.23	35.26	3,027,770	-0.41(-1.15%)
Jan 05, 2009	36.94	37.09	35.56	35.67	2,216,435	-2.22(-5.86%)
Jan 02, 2009	38.83	39.05	36.75	37.89	0	-0.06(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

M&T Bank (NY: MTB )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

M&T Bank (NY: MTB )

Historical Prices

Sections

Services