Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	57.55	57.83	56.63	57.07	1,918,679	-0.24(-0.42%)
Apr 29, 2008	58.27	58.27	56.91	57.31	914,985	-0.84(-1.44%)
Apr 28, 2008	57.77	58.57	57.23	58.15	1,266,487	+0.43(+0.75%)
Apr 25, 2008	56.53	57.94	55.40	57.72	2,119,363	+1.54(+2.75%)
Apr 24, 2008	54.19	56.64	54.04	56.17	1,443,477	+2.26(+4.18%)
Apr 23, 2008	54.31	54.75	53.44	53.92	1,211,181	-0.59(-1.08%)
Apr 22, 2008	53.85	54.99	53.47	54.51	1,751,974	+0.67(+1.24%)
Apr 21, 2008	54.94	55.35	53.55	53.84	1,774,771	-1.56(-2.82%)
Apr 18, 2008	56.93	58.16	55.24	55.40	2,738,209	-0.56(-1.01%)
Apr 17, 2008	54.93	56.60	54.01	55.97	3,405,297	+0.96(+1.75%)
Apr 16, 2008	52.87	55.07	52.64	55.00	3,310,025	+2.44(+4.65%)
Apr 15, 2008	50.95	52.84	50.17	52.56	4,851,176	+3.13(+6.33%)
Apr 14, 2008	51.20	51.50	49.31	49.43	2,895,968	-1.76(-3.43%)
Apr 11, 2008	51.35	52.65	51.04	51.19	2,253,221	-0.78(-1.51%)
Apr 10, 2008	51.50	52.51	51.01	51.97	1,814,295	+0.47(+0.92%)
Apr 09, 2008	52.62	52.70	51.48	51.50	1,537,949	-0.99(-1.89%)
Apr 08, 2008	51.91	52.86	51.22	52.49	2,593,572	-0.08(-0.15%)
Apr 07, 2008	51.39	53.15	51.39	52.57	2,007,058	+1.76(+3.46%)
Apr 04, 2008	52.34	52.34	50.56	50.82	2,028,727	-1.33(-2.55%)
Apr 03, 2008	51.64	52.54	51.35	52.15	1,148,372	+0.02(+0.04%)
Apr 02, 2008	52.34	53.33	51.78	52.13	1,285,458	-0.02(-0.05%)
Apr 01, 2008	50.41	52.15	50.20	52.15	1,784,737	+2.88(+5.85%)
Mar 31, 2008	50.01	50.58	49.04	49.27	2,348,276	-0.81(-1.61%)
Mar 28, 2008	51.33	51.56	49.83	50.08	1,744,076	-0.88(-1.72%)
Mar 27, 2008	52.04	52.43	50.36	50.95	1,783,685	-0.58(-1.13%)
Mar 26, 2008	52.81	52.81	51.20	51.53	1,579,910	-1.45(-2.74%)
Mar 25, 2008	52.87	53.26	51.59	52.98	1,453,966	+0.24(+0.46%)
Mar 24, 2008	53.25	55.15	52.54	52.74	2,003,491	-0.18(-0.35%)
Mar 21, 2008	49.77	52.95	49.25	52.92	2,416,497	+0.00(+0.00%)
Mar 20, 2008	49.77	52.95	49.36	52.92	2,416,497	+3.67(+7.46%)
Mar 19, 2008	50.99	51.32	48.85	49.25	2,966,120	-1.19(-2.37%)
Mar 18, 2008	51.91	51.92	48.56	50.44	3,137,342	+1.39(+2.83%)
Mar 17, 2008	47.88	49.66	46.94	49.05	3,344,590	+0.10(+0.21%)
Mar 14, 2008	50.84	51.71	48.42	48.95	3,366,539	-1.42(-2.82%)
Mar 13, 2008	49.13	50.66	47.67	50.37	2,148,012	+0.65(+1.31%)
Mar 12, 2008	51.42	52.27	49.68	49.72	1,801,622	-1.65(-3.22%)
Mar 11, 2008	48.24	51.37	48.24	51.37	3,830,529	+4.30(+9.13%)
Mar 10, 2008	47.93	48.46	46.65	47.08	2,252,376	-0.24(-0.50%)
Mar 07, 2008	46.20	48.34	45.77	47.32	2,640,413	+0.84(+1.80%)
Mar 06, 2008	47.70	47.99	46.48	46.48	1,413,602	-1.65(-3.42%)
Mar 05, 2008	48.91	49.64	47.68	48.12	1,718,673	-0.48(-0.99%)
Mar 04, 2008	48.52	48.93	47.40	48.61	2,946,842	-0.47(-0.95%)
Mar 03, 2008	50.14	50.48	48.65	49.07	3,582,812	-1.18(-2.34%)
Feb 29, 2008	50.98	51.34	49.98	50.25	1,912,950	-1.32(-2.56%)
Feb 28, 2008	52.92	52.92	51.57	51.57	855,135	-1.77(-3.32%)
Feb 27, 2008	52.87	54.36	52.64	53.34	909,207	-0.24(-0.46%)
Feb 26, 2008	53.18	54.30	52.93	53.58	1,307,708	+0.10(+0.19%)
Feb 25, 2008	52.54	53.80	52.23	53.48	1,677,932	+0.29(+0.54%)
Feb 22, 2008	52.16	53.68	51.16	53.19	1,327,562	+1.21(+2.32%)
Feb 21, 2008	53.57	53.98	51.99	51.99	1,100,695	-1.56(-2.92%)
Feb 20, 2008	52.00	53.87	51.63	53.55	1,665,623	+1.02(+1.95%)
Feb 19, 2008	54.58	54.86	52.26	52.53	1,461,194	-1.59(-2.94%)
Feb 18, 2008	53.29	54.23	52.51	54.12	0	+0.00(+0.00%)
Feb 15, 2008	53.29	54.23	52.51	54.12	1,796,789	+1.21(+2.29%)
Feb 14, 2008	54.00	54.06	52.60	52.90	1,657,296	-1.10(-2.03%)
Feb 13, 2008	54.33	54.60	52.65	54.00	1,364,853	+0.11(+0.20%)
Feb 12, 2008	53.93	54.74	53.09	53.89	1,735,299	+0.42(+0.78%)
Feb 11, 2008	54.42	54.42	53.06	53.47	1,455,070	-0.94(-1.73%)
Feb 08, 2008	54.34	55.27	53.33	54.42	2,732,297	-0.45(-0.81%)
Feb 07, 2008	54.01	55.34	53.75	54.86	2,225,750	+0.72(+1.33%)
Feb 06, 2008	54.75	55.56	53.69	54.14	1,877,615	-0.06(-0.11%)
Feb 05, 2008	53.94	55.10	53.53	54.20	2,117,003	-0.93(-1.69%)
Feb 04, 2008	56.88	57.34	54.89	55.13	1,646,900	-2.43(-4.22%)
Feb 01, 2008	55.77	57.56	55.54	57.56	1,863,815	+1.68(+3.01%)
Jan 31, 2008	52.65	56.48	52.14	55.88	2,904,474	+2.22(+4.14%)
Jan 30, 2008	53.78	55.60	52.76	53.66	1,771,465	-0.17(-0.32%)
Jan 29, 2008	53.26	54.10	52.30	53.83	1,411,184	+0.64(+1.20%)
Jan 28, 2008	51.49	53.24	50.56	53.19	1,352,252	+1.86(+3.63%)
Jan 25, 2008	52.13	52.71	50.76	51.33	2,350,597	-0.51(-0.99%)
Jan 24, 2008	51.91	52.90	50.98	51.85	3,510,028	+0.02(+0.05%)
Jan 23, 2008	46.77	51.86	45.17	51.82	5,039,287	+5.13(+10.99%)
Jan 22, 2008	43.47	47.37	43.37	46.69	4,599,069	+1.58(+3.50%)
Jan 21, 2008	44.46	45.71	44.14	45.11	0	+0.00(+0.00%)
Jan 18, 2008	44.46	45.71	44.14	45.11	4,391,085	+0.99(+2.25%)
Jan 17, 2008	45.56	45.56	44.10	44.12	3,144,375	-1.22(-2.69%)
Jan 16, 2008	43.61	46.18	43.54	45.34	5,322,092	+1.51(+3.45%)
Jan 15, 2008	43.87	44.60	43.15	43.83	2,829,261	-0.51(-1.15%)
Jan 14, 2008	43.77	45.01	43.47	44.33	3,319,289	-0.81(-1.80%)
Jan 11, 2008	45.93	46.70	44.76	45.15	2,634,848	-0.78(-1.71%)
Jan 10, 2008	44.95	46.90	44.29	45.93	2,800,165	+0.73(+1.63%)
Jan 09, 2008	44.69	45.31	44.06	45.20	3,975,823	+0.70(+1.58%)
Jan 08, 2008	47.16	47.16	44.49	44.49	2,673,717	-2.34(-4.99%)
Jan 07, 2008	46.83	47.68	46.26	46.83	2,616,544	+0.40(+0.86%)
Jan 04, 2008	47.68	47.68	46.43	46.43	2,158,249	-1.81(-3.74%)
Jan 03, 2008	49.19	49.44	48.09	48.24	1,265,637	-0.72(-1.48%)
Jan 02, 2008	50.30	50.30	48.64	48.96	1,356,318	-0.97(-1.95%)
Jan 01, 2008	49.50	50.51	49.08	49.94	0	+0.00(+0.00%)
Dec 31, 2007	49.50	50.51	49.08	49.94	1,150,149	+0.09(+0.17%)
Dec 28, 2007	49.61	50.29	49.54	49.85	1,070,761	+0.22(+0.44%)
Dec 27, 2007	50.05	50.28	49.48	49.63	727,573	-0.73(-1.45%)
Dec 26, 2007	50.35	50.58	49.71	50.36	574,886	-0.15(-0.29%)
Dec 24, 2007	50.70	51.10	50.02	50.51	552,319	+0.23(+0.46%)
Dec 21, 2007	49.19	50.36	48.45	50.27	1,546,551	+1.72(+3.54%)
Dec 20, 2007	49.13	49.65	47.38	48.55	1,435,770	-0.32(-0.65%)
Dec 19, 2007	49.67	49.87	48.69	48.87	1,183,471	-0.69(-1.38%)
Dec 18, 2007	49.65	50.26	48.99	49.56	1,860,396	+0.02(+0.05%)
Dec 17, 2007	50.48	50.73	49.46	49.53	1,788,304	-1.47(-2.88%)
Dec 14, 2007	51.95	52.53	51.00	51.00	1,386,353	-1.23(-2.36%)
Dec 13, 2007	51.91	52.35	50.74	52.23	1,864,970	-0.28(-0.54%)
Dec 12, 2007	54.12	55.10	51.55	52.51	3,015,351	-0.29(-0.54%)
Dec 11, 2007	56.38	56.40	52.79	52.80	1,871,896	-3.60(-6.38%)
Dec 10, 2007	54.82	56.41	54.51	56.40	1,079,255	+2.00(+3.67%)
Dec 07, 2007	55.57	55.65	53.90	54.40	1,598,650	-1.17(-2.10%)
Dec 06, 2007	54.05	55.57	53.79	55.57	1,584,195	+0.44(+0.80%)
Dec 05, 2007	55.03	55.74	54.33	55.13	1,088,729	+0.70(+1.29%)
Dec 04, 2007	55.11	55.21	54.02	54.43	961,579	-1.11(-2.01%)
Dec 03, 2007	55.71	56.27	54.88	55.54	1,122,869	-0.14(-0.25%)
Nov 30, 2007	55.35	57.02	55.35	55.68	2,907,038	+0.92(+1.69%)
Nov 29, 2007	55.68	55.68	54.39	54.76	1,470,979	-0.99(-1.78%)
Nov 28, 2007	54.31	56.20	54.23	55.75	1,846,691	+1.95(+3.63%)
Nov 27, 2007	52.43	54.06	52.38	53.80	1,500,003	+1.78(+3.41%)
Nov 26, 2007	55.00	55.25	51.86	52.02	1,241,960	-3.05(-5.55%)
Nov 23, 2007	54.48	55.66	54.17	55.08	637,392	+1.59(+2.98%)
Nov 21, 2007	53.20	54.77	52.56	53.49	1,238,825	-0.13(-0.24%)
Nov 20, 2007	53.88	55.01	51.88	53.61	2,011,331	-0.43(-0.79%)
Nov 19, 2007	54.50	54.97	52.93	54.04	1,749,267	-0.69(-1.25%)
Nov 16, 2007	56.00	56.14	54.18	54.73	1,730,696	-0.98(-1.76%)
Nov 15, 2007	56.70	57.58	55.13	55.71	1,719,098	-2.19(-3.79%)
Nov 14, 2007	60.26	60.57	57.59	57.90	1,082,089	-1.88(-3.14%)
Nov 13, 2007	57.36	59.78	57.27	59.78	1,112,415	+2.77(+4.85%)
Nov 12, 2007	56.82	58.93	56.16	57.01	1,392,299	+0.52(+0.92%)
Nov 09, 2007	55.10	57.45	54.18	56.49	1,428,293	+0.77(+1.37%)
Nov 08, 2007	53.93	55.90	53.70	55.73	1,602,760	+1.85(+3.43%)
Nov 07, 2007	55.92	55.92	53.88	53.88	1,195,070	-2.71(-4.78%)
Nov 06, 2007	55.52	56.83	54.89	56.58	905,450	+1.02(+1.83%)
Nov 05, 2007	55.38	56.44	54.86	55.57	1,267,611	-0.43(-0.77%)
Nov 02, 2007	57.61	57.91	55.29	56.00	1,680,547	-1.21(-2.11%)
Nov 01, 2007	59.38	59.38	57.20	57.20	889,768	-3.70(-6.07%)
Oct 31, 2007	60.79	61.35	59.61	60.90	1,414,450	+0.51(+0.84%)
Oct 30, 2007	60.61	61.25	60.30	60.39	614,687	-0.52(-0.85%)
Oct 29, 2007	61.46	61.66	60.61	60.91	527,131	-0.47(-0.76%)
Oct 26, 2007	61.45	61.45	59.82	61.38	815,444	+1.64(+2.75%)
Oct 25, 2007	59.38	60.79	58.90	59.74	1,177,265	+0.26(+0.43%)
Oct 24, 2007	59.53	59.93	58.16	59.48	1,095,100	-0.49(-0.82%)
Oct 23, 2007	60.25	60.42	59.41	59.97	607,336	-0.09(-0.15%)
Oct 22, 2007	59.38	60.77	59.25	60.06	1,526,344	+0.44(+0.74%)
Oct 19, 2007	60.44	61.22	59.62	59.62	1,075,988	-0.74(-1.23%)
Oct 18, 2007	60.83	61.00	59.91	60.36	1,477,829	-0.86(-1.40%)
Oct 17, 2007	60.61	61.22	59.56	61.22	1,691,328	+1.26(+2.10%)
Oct 16, 2007	61.12	61.33	59.83	59.96	1,359,074	-1.19(-1.95%)
Oct 15, 2007	62.23	62.75	60.64	61.15	1,276,419	-0.89(-1.43%)
Oct 12, 2007	63.93	64.34	61.84	62.04	1,305,332	-2.14(-3.34%)
Oct 11, 2007	64.27	65.38	63.47	64.18	1,322,320	-0.29(-0.45%)
Oct 10, 2007	65.56	65.56	64.27	64.47	777,710	-1.05(-1.60%)
Oct 09, 2007	65.55	65.62	64.55	65.52	643,436	+0.37(+0.56%)
Oct 08, 2007	65.90	65.91	64.82	65.15	399,718	-0.80(-1.22%)
Oct 05, 2007	66.23	66.31	65.58	65.95	488,744	+0.37(+0.56%)
Oct 04, 2007	65.50	65.80	65.28	65.58	398,901	+0.48(+0.74%)
Oct 03, 2007	64.80	65.54	64.63	65.10	555,880	+0.26(+0.41%)
Oct 02, 2007	64.46	65.42	64.09	64.84	616,973	+0.36(+0.56%)
Oct 01, 2007	63.20	64.47	63.20	64.47	956,742	+1.14(+1.81%)
Sep 28, 2007	64.03	64.25	63.33	63.33	627,755	-0.98(-1.52%)
Sep 27, 2007	64.26	64.31	63.64	64.31	503,608	+0.37(+0.57%)
Sep 26, 2007	64.22	64.46	63.59	63.94	683,784	+0.09(+0.14%)
Sep 25, 2007	63.88	64.59	63.85	63.85	664,672	-0.64(-0.99%)
Sep 24, 2007	65.60	65.93	64.49	64.49	496,258	-1.38(-2.10%)
Sep 21, 2007	67.05	67.05	65.27	65.87	775,913	-0.38(-0.57%)
Sep 20, 2007	66.94	67.21	66.06	66.25	584,140	-0.69(-1.02%)
Sep 19, 2007	67.34	67.58	66.53	66.94	836,026	+0.10(+0.15%)
Sep 18, 2007	64.25	66.84	63.73	66.84	940,570	+2.92(+4.57%)
Sep 17, 2007	63.78	64.16	63.50	63.92	749,941	-0.24(-0.37%)
Sep 14, 2007	63.73	64.36	63.21	64.16	1,144,105	-0.16(-0.25%)
Sep 13, 2007	64.03	64.54	63.97	64.32	617,790	+0.69(+1.09%)
Sep 12, 2007	63.90	64.19	63.30	63.62	656,178	-0.71(-1.10%)
Sep 11, 2007	63.68	64.98	63.59	64.33	694,075	+0.80(+1.25%)
Sep 10, 2007	63.59	64.09	62.52	63.54	781,304	+0.36(+0.57%)
Sep 07, 2007	63.28	64.13	62.98	63.18	1,002,480	-1.16(-1.81%)
Sep 06, 2007	64.55	64.73	63.50	64.34	887,972	-0.14(-0.22%)
Sep 05, 2007	64.53	64.84	63.65	64.48	834,229	-0.70(-1.07%)
Sep 04, 2007	64.46	65.65	64.14	65.18	786,531	+0.36(+0.56%)
Aug 31, 2007	64.49	65.44	63.97	64.82	1,004,930	+1.06(+1.66%)
Aug 30, 2007	64.84	64.47	63.35	63.76	756,638	-1.50(-2.30%)
Aug 29, 2007	63.88	65.26	63.07	65.26	830,636	+1.95(+3.08%)
Aug 28, 2007	64.89	64.96	63.31	63.31	889,768	-1.91(-2.93%)
Aug 27, 2007	65.74	65.91	65.22	65.22	606,356	-0.92(-1.40%)
Aug 24, 2007	65.42	66.29	64.48	66.14	950,861	+1.19(+1.84%)
Aug 23, 2007	66.29	66.89	64.62	64.95	1,307,618	-1.35(-2.03%)
Aug 22, 2007	67.28	67.57	64.96	66.29	793,718	-0.17(-0.26%)
Aug 21, 2007	65.66	67.30	65.24	66.46	851,544	+0.53(+0.81%)
Aug 20, 2007	68.51	68.61	65.26	65.93	1,443,526	-2.43(-3.56%)
Aug 17, 2007	66.73	70.90	66.73	68.36	2,580,607	+1.98(+2.99%)
Aug 16, 2007	61.43	66.45	61.24	66.38	2,137,765	+4.82(+7.84%)
Aug 15, 2007	61.37	63.36	61.01	61.55	1,133,487	+0.31(+0.51%)
Aug 14, 2007	62.33	62.48	60.97	61.24	1,346,006	-0.95(-1.54%)
Aug 13, 2007	63.90	63.90	62.03	62.20	1,258,613	-0.48(-0.77%)
Aug 10, 2007	60.55	63.49	59.54	62.68	1,391,907	+1.49(+2.44%)
Aug 09, 2007	63.82	65.17	60.61	61.19	2,600,046	-4.53(-6.89%)
Aug 08, 2007	65.06	66.87	64.62	65.72	2,071,444	+0.66(+1.02%)
Aug 07, 2007	64.93	65.81	64.09	65.06	2,190,236	-0.40(-0.62%)
Aug 06, 2007	61.57	65.46	61.29	65.46	2,034,037	+3.79(+6.14%)
Aug 03, 2007	62.06	64.51	61.62	61.67	2,077,162	-2.83(-4.39%)
Aug 02, 2007	65.24	65.64	63.79	64.51	2,254,723	-0.71(-1.09%)
Aug 01, 2007	64.68	65.36	63.76	65.22	1,557,708	+0.15(+0.23%)
Jul 31, 2007	66.21	66.40	64.95	65.07	2,234,958	-0.53(-0.81%)
Jul 30, 2007	64.38	65.88	63.44	65.60	1,698,352	+1.08(+1.67%)
Jul 27, 2007	65.35	65.35	64.21	64.52	1,922,796	+0.22(+0.34%)
Jul 26, 2007	64.79	65.13	63.42	64.30	2,049,882	-1.24(-1.89%)
Jul 25, 2007	65.06	65.71	64.42	65.54	2,083,206	+0.92(+1.43%)
Jul 24, 2007	66.00	66.11	64.38	64.62	2,116,366	-1.70(-2.56%)
Jul 23, 2007	67.10	67.25	66.27	66.31	1,037,437	-0.24(-0.36%)
Jul 20, 2007	67.66	67.79	66.48	66.55	1,582,210	-1.24(-1.83%)
Jul 19, 2007	68.19	68.26	67.37	67.79	1,289,160	+0.15(+0.22%)
Jul 18, 2007	68.59	68.97	66.89	67.65	1,442,709	-1.34(-1.94%)
Jul 17, 2007	68.82	69.60	68.25	68.99	1,316,766	+0.35(+0.51%)
Jul 16, 2007	68.09	69.06	67.98	68.64	677,740	+0.24(+0.36%)
Jul 13, 2007	68.15	68.60	67.75	68.39	874,577	-0.01(-0.02%)
Jul 12, 2007	67.71	68.42	65.95	68.41	2,059,356	+2.45(+3.72%)
Jul 11, 2007	65.03	65.99	64.91	65.95	1,334,571	+0.73(+1.12%)
Jul 10, 2007	65.92	65.92	65.04	65.22	1,233,621	-0.87(-1.32%)
Jul 09, 2007	66.54	66.59	65.84	66.09	877,681	-0.45(-0.68%)
Jul 06, 2007	66.20	66.67	65.87	66.54	673,166	+0.40(+0.61%)
Jul 05, 2007	66.84	66.85	65.79	66.14	634,289	-0.71(-1.06%)
Jul 03, 2007	66.45	67.00	66.35	66.85	407,558	+0.40(+0.61%)
Jul 02, 2007	65.68	66.51	65.68	66.45	637,066	+1.00(+1.53%)
Jun 29, 2007	66.24	66.59	65.16	65.44	922,602	-0.88(-1.32%)
Jun 28, 2007	66.35	66.73	65.75	66.32	507,039	-0.04(-0.06%)
Jun 27, 2007	65.63	66.48	65.45	66.35	902,510	+0.72(+1.10%)
Jun 26, 2007	65.53	66.21	65.33	65.63	784,571	+0.26(+0.40%)
Jun 25, 2007	66.10	66.42	65.14	65.37	779,344	-0.10(-0.15%)
Jun 22, 2007	66.06	66.24	65.34	65.47	1,073,211	-0.97(-1.46%)
Jun 21, 2007	65.90	66.73	65.63	66.43	836,190	+0.53(+0.81%)
Jun 20, 2007	67.02	67.14	65.79	65.90	1,014,078	-1.07(-1.59%)
Jun 19, 2007	66.54	67.06	66.40	66.97	753,698	+0.43(+0.65%)
Jun 18, 2007	66.34	66.72	66.27	66.53	911,004	-0.04(-0.06%)
Jun 15, 2007	66.74	67.17	66.54	66.57	846,317	-0.04(-0.06%)
Jun 14, 2007	67.06	67.14	66.52	66.62	1,068,964	-0.45(-0.67%)
Jun 13, 2007	65.82	67.06	65.74	67.06	835,046	+1.43(+2.17%)
Jun 12, 2007	67.02	67.02	65.64	65.64	1,125,810	-1.40(-2.09%)
Jun 11, 2007	67.08	67.41	66.65	67.04	561,598	-0.04(-0.05%)
Jun 08, 2007	65.75	67.12	65.74	67.08	1,043,808	+1.40(+2.13%)
Jun 07, 2007	66.13	66.13	65.59	65.68	983,904	-0.56(-0.84%)
Jun 06, 2007	66.74	66.87	66.11	66.24	886,501	-0.50(-0.74%)
Jun 05, 2007	67.68	67.84	66.73	66.73	921,458	-0.95(-1.40%)
Jun 04, 2007	68.17	68.17	67.40	67.68	821,651	-0.48(-0.70%)
Jun 01, 2007	67.76	68.21	67.69	68.16	1,094,283	+0.56(+0.82%)
May 31, 2007	67.99	68.28	67.46	67.60	1,082,522	-0.20(-0.29%)
May 30, 2007	67.88	68.09	67.12	67.80	842,070	-0.08(-0.12%)
May 29, 2007	67.89	69.15	67.60	67.88	836,353	+0.08(+0.12%)
May 25, 2007	67.88	68.14	67.46	67.80	674,636	-0.14(-0.21%)
May 24, 2007	69.08	69.35	67.88	67.94	947,104	-1.15(-1.67%)
May 23, 2007	69.25	69.54	69.01	69.09	617,627	-0.15(-0.22%)
May 22, 2007	69.14	69.47	68.58	69.24	779,997	+0.10(+0.15%)
May 21, 2007	68.90	69.18	68.40	69.14	796,985	+0.15(+0.21%)
May 18, 2007	69.33	69.34	68.75	68.99	617,137	+0.18(+0.26%)
May 17, 2007	68.81	69.04	68.61	68.82	646,540	+0.18(+0.26%)
May 16, 2007	68.25	68.66	67.92	68.64	726,745	+0.59(+0.87%)
May 15, 2007	68.56	69.21	68.02	68.04	744,550	-0.34(-0.50%)
May 14, 2007	68.59	69.09	68.13	68.39	625,631	-0.21(-0.30%)
May 11, 2007	68.34	68.82	68.17	68.59	586,264	+0.40(+0.59%)
May 10, 2007	69.48	68.90	68.15	68.19	694,565	-1.03(-1.49%)
May 09, 2007	68.99	69.38	68.89	69.23	650,134	+0.20(+0.29%)
May 08, 2007	69.07	69.21	68.86	69.02	618,607	-0.45(-0.64%)
May 07, 2007	69.56	69.99	69.35	69.47	489,234	-0.09(-0.12%)
May 04, 2007	69.32	69.61	69.05	69.56	524,027	+0.35(+0.50%)
May 03, 2007	69.21	69.37	68.71	69.21	486,947	+0.30(+0.44%)
May 02, 2007	68.63	69.02	68.42	68.91	479,923	+0.39(+0.57%)

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