M&T Bank Corporation (MTB) — AI valuation, intrinsic value, financials

Annual price and model valuations for MTB, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$55.69	$61.76	$63.87	$30.16	$135.88
2012	$73.37	$62.77	$72.15	$41.60	$99.20
2013	$86.37	$61.94	$79.14	$52.17	$101.92
2014	$92.68	$61.94	$90.98	$57.41	$49.05
2015	$84.39	$60.89	$114.52	$74.08	$104.93
2016	$128.68	$80.43	$102.88	$67.72	$185.25
2017	$155.18	$94.51	$104.99	$70.59	$121.22
2018	$135.29	$92.37	$107.64	$84.57	$207.96
2019	$103.65	$83.68	$113.73	$85.38	$221.03
2020	$135.39	$97.57	$125.07	$68.50	$0.00
2021	$152.42	$128.33	$246.93	$100.14	$73.24
2022	$120.00	$81.52	$244.57	$83.18	$552.33
2023

Peer comparison for MTB: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
MTB	M&T Bank Corporation	$238.88	31.65B	-45%	-14%	-51%	-98%	12.57	1.23	2.91	-1.65	-818.00%
BBDO	Banco Bradesco S.A.	$3.10	32.78B	+2,193%	-53%	+260%	+1,315%	8.65	1.15	0.59	46.87	3985.00%
FITB	Fifth Third Bancorp	$49.88	35.25B	-5%	+134%	-64%	-48%	13.13	1.52	2.57	6.99	-140.00%
HBAN	Huntington Bancshares Inc…	$16.12	25.51B	+65%	+67%	-41%	+14%	11.26	1.03	2.01	5.83	438.00%
KB	KB Financial Group Inc.	$101.05	35.91B	-1%	-14%	+57%	+314%	10.01	0.95	1.15	6.85	3420.00%
NWG	NatWest Group plc	$15.83	31.52B	+46%	+19%	+29%	+175%	3.17	0.57	0.83	-0.22	320.00%
RF	Regions Financial Corpora…	$27.83	23.75B	+29%	+4%	-63%	-6%	11.35	1.29	2.55	-3.25	251.00%
TFC	Truist Financial Corporat…	$47.80	59.55B	+21%	-20%	-51%	+186%	11.83	0.96	2.06	12.37	2550.00%

Weekly OHLC price history for MTB, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$58.02	$58.13	$55.68	$55.68
Jan 10, 2005 – Jan 14, 2005	$55.80	$56.72	$53.77	$54.22
Jan 17, 2005 – Jan 21, 2005	$54.23	$55.02	$53.65	$54.13
Jan 24, 2005 – Jan 28, 2005	$54.14	$54.87	$53.57	$53.94
Jan 31, 2005 – Feb 4, 2005	$54.35	$56.01	$54.35	$55.44
Feb 7, 2005 – Feb 11, 2005	$55.44	$55.57	$54.32	$54.48
Feb 14, 2005 – Feb 18, 2005	$54.23	$55.21	$53.20	$53.24
Feb 21, 2005 – Feb 25, 2005	$52.87	$54.30	$52.09	$54.13
Feb 28, 2005 – Mar 4, 2005	$54.00	$56.78	$53.30	$56.55
Mar 7, 2005 – Mar 11, 2005	$56.77	$57.38	$54.44	$54.68
Mar 14, 2005 – Mar 18, 2005	$54.97	$55.64	$53.87	$54.06
Mar 21, 2005 – Mar 24, 2005	$53.97	$54.48	$52.68	$53.12
Mar 28, 2005 – Apr 1, 2005	$53.25	$55.90	$53.25	$54.51
Apr 4, 2005 – Apr 8, 2005	$54.30	$56.35	$53.97	$55.31
Apr 11, 2005 – Apr 15, 2005	$55.32	$56.92	$54.73	$54.73
Apr 18, 2005 – Apr 22, 2005	$55.09	$55.99	$53.35	$53.97
Apr 25, 2005 – Apr 29, 2005	$54.35	$56.41	$54.08	$55.89
May 2, 2005 – May 6, 2005	$55.86	$56.63	$55.24	$55.81
May 9, 2005 – May 13, 2005	$56.02	$56.37	$54.09	$54.53
May 16, 2005 – May 20, 2005	$54.65	$57.33	$54.65	$56.47
May 23, 2005 – May 27, 2005	$56.73	$56.73	$55.26	$55.92
May 30, 2005 – Jun 3, 2005	$55.89	$56.59	$55.32	$55.99
Jun 6, 2005 – Jun 10, 2005	$55.91	$56.39	$55.19	$55.77
Jun 13, 2005 – Jun 17, 2005	$55.67	$57.89	$55.43	$57.84
Jun 20, 2005 – Jun 24, 2005	$57.32	$58.22	$56.63	$56.70
Jun 27, 2005 – Jul 1, 2005	$56.75	$58.13	$56.71	$57.29
Jul 4, 2005 – Jul 8, 2005	$57.14	$57.87	$56.16	$57.77
Jul 11, 2005 – Jul 15, 2005	$58.06	$60.45	$57.74	$59.75
Jul 18, 2005 – Jul 22, 2005	$59.75	$61.05	$59.37	$59.94
Jul 25, 2005 – Jul 29, 2005	$59.99	$60.17	$58.85	$58.88
Aug 1, 2005 – Aug 5, 2005	$58.88	$59.78	$58.09	$58.24
Aug 8, 2005 – Aug 12, 2005	$58.71	$59.45	$58.06	$58.98
Aug 15, 2005 – Aug 19, 2005	$58.90	$59.37	$57.96	$58.81
Aug 22, 2005 – Aug 26, 2005	$58.89	$59.39	$57.39	$57.39
Aug 29, 2005 – Sep 2, 2005	$56.98	$59.05	$56.92	$58.34
Sep 5, 2005 – Sep 9, 2005	$58.69	$59.58	$58.59	$59.06
Sep 12, 2005 – Sep 16, 2005	$58.79	$59.13	$57.05	$58.23
Sep 19, 2005 – Sep 23, 2005	$57.88	$59.13	$56.40	$57.58
Sep 26, 2005 – Sep 30, 2005	$57.72	$58.56	$56.87	$57.61
Oct 3, 2005 – Oct 7, 2005	$58.00	$58.09	$55.57	$55.85
Oct 10, 2005 – Oct 14, 2005	$55.81	$57.11	$55.21	$56.64
Oct 17, 2005 – Oct 21, 2005	$56.68	$56.88	$55.27	$56.42
Oct 24, 2005 – Oct 28, 2005	$56.54	$58.12	$56.52	$58.12
Oct 31, 2005 – Nov 4, 2005	$58.37	$58.89	$57.57	$58.28
Nov 7, 2005 – Nov 11, 2005	$58.47	$60.48	$57.86	$60.38
Nov 14, 2005 – Nov 18, 2005	$60.24	$60.49	$58.84	$59.85
Nov 21, 2005 – Nov 25, 2005	$59.81	$60.46	$59.65	$60.40
Nov 28, 2005 – Dec 2, 2005	$60.71	$61.21	$59.22	$60.12
Dec 5, 2005 – Dec 9, 2005	$59.75	$60.68	$58.85	$59.98
Dec 12, 2005 – Dec 16, 2005	$60.19	$61.08	$59.42	$60.70
Dec 19, 2005 – Dec 23, 2005	$60.62	$60.69	$59.86	$60.38
Dec 26, 2005 – Dec 30, 2005	$60.52	$60.92	$59.43	$59.67
Jan 2, 2006 – Jan 6, 2006	$59.67	$61.47	$59.13	$61.30
Jan 9, 2006 – Jan 13, 2006	$61.12	$62.93	$59.84	$60.26
Jan 16, 2006 – Jan 20, 2006	$59.91	$60.02	$58.22	$58.27
Jan 23, 2006 – Jan 27, 2006	$58.19	$60.28	$58.17	$59.78
Jan 30, 2006 – Feb 3, 2006	$59.68	$59.68	$58.27	$58.45
Feb 6, 2006 – Feb 10, 2006	$58.25	$59.28	$57.85	$59.20
Feb 13, 2006 – Feb 17, 2006	$59.04	$61.31	$58.66	$61.19
Feb 20, 2006 – Feb 24, 2006	$61.04	$62.37	$60.65	$62.25
Feb 27, 2006 – Mar 3, 2006	$62.17	$62.66	$61.37	$61.82
Mar 6, 2006 – Mar 10, 2006	$61.75	$61.98	$60.85	$61.70
Mar 13, 2006 – Mar 17, 2006	$61.81	$64.42	$61.81	$64.38
Mar 20, 2006 – Mar 24, 2006	$64.28	$64.49	$63.21	$63.70
Mar 27, 2006 – Mar 31, 2006	$63.70	$63.71	$62.23	$62.71
Apr 3, 2006 – Apr 7, 2006	$62.71	$63.51	$62.28	$62.47
Apr 10, 2006 – Apr 13, 2006	$62.60	$63.16	$62.02	$62.67
Apr 17, 2006 – Apr 21, 2006	$62.55	$63.62	$62.48	$62.80
Apr 24, 2006 – Apr 28, 2006	$62.90	$65.89	$62.36	$65.60
May 1, 2006 – May 5, 2006	$65.60	$65.61	$63.59	$65.33
May 8, 2006 – May 12, 2006	$65.50	$65.73	$63.98	$64.03
May 15, 2006 – May 19, 2006	$64.09	$64.87	$62.56	$63.36
May 22, 2006 – May 26, 2006	$63.36	$64.11	$62.63	$63.96
May 29, 2006 – Jun 2, 2006	$63.69	$65.05	$62.92	$64.55
Jun 5, 2006 – Jun 9, 2006	$64.35	$65.83	$62.93	$65.33
Jun 12, 2006 – Jun 16, 2006	$65.33	$65.71	$62.54	$64.15
Jun 19, 2006 – Jun 23, 2006	$64.19	$64.53	$62.82	$62.86
Jun 26, 2006 – Jun 30, 2006	$62.95	$65.34	$62.95	$65.12
Jul 3, 2006 – Jul 7, 2006	$65.44	$65.46	$64.05	$64.61
Jul 10, 2006 – Jul 14, 2006	$64.68	$66.41	$64.20	$64.27
Jul 17, 2006 – Jul 21, 2006	$64.45	$66.26	$64.18	$65.69
Jul 24, 2006 – Jul 28, 2006	$65.71	$68.06	$65.71	$67.79
Jul 31, 2006 – Aug 4, 2006	$67.51	$68.99	$66.72	$68.45
Aug 7, 2006 – Aug 11, 2006	$68.71	$68.71	$66.47	$67.13
Aug 14, 2006 – Aug 18, 2006	$67.62	$68.63	$66.78	$68.55
Aug 21, 2006 – Aug 25, 2006	$68.44	$68.62	$67.49	$67.62
Aug 28, 2006 – Sep 1, 2006	$67.63	$68.23	$67.42	$67.98
Sep 4, 2006 – Sep 8, 2006	$67.81	$68.25	$64.87	$65.88
Sep 11, 2006 – Sep 15, 2006	$65.87	$67.12	$65.26	$67.05
Sep 18, 2006 – Sep 22, 2006	$66.83	$67.45	$66.09	$66.46
Sep 25, 2006 – Sep 29, 2006	$66.74	$67.41	$66.28	$66.56
Oct 2, 2006 – Oct 6, 2006	$66.61	$66.68	$65.65	$66.03
Oct 9, 2006 – Oct 13, 2006	$66.17	$69.35	$65.79	$68.36
Oct 16, 2006 – Oct 20, 2006	$68.37	$68.53	$67.31	$67.56
Oct 23, 2006 – Oct 27, 2006	$67.56	$67.79	$66.86	$67.25
Oct 30, 2006 – Nov 3, 2006	$67.26	$67.92	$66.16	$66.44
Nov 6, 2006 – Nov 10, 2006	$66.58	$67.40	$66.45	$66.91
Nov 13, 2006 – Nov 17, 2006	$66.68	$67.84	$66.67	$67.45
Nov 20, 2006 – Nov 24, 2006	$67.62	$67.75	$66.45	$66.71
Nov 27, 2006 – Dec 1, 2006	$66.72	$66.73	$65.26	$66.18
Dec 4, 2006 – Dec 8, 2006	$66.60	$67.36	$66.44	$67.03
Dec 11, 2006 – Dec 15, 2006	$66.89	$68.61	$66.80	$68.11
Dec 18, 2006 – Dec 22, 2006	$67.96	$68.49	$67.53	$67.53
Dec 25, 2006 – Dec 29, 2006	$67.60	$68.62	$67.49	$68.13
Jan 1, 2007 – Jan 5, 2007	$68.01	$68.72	$66.94	$67.16
Jan 8, 2007 – Jan 12, 2007	$67.09	$68.57	$66.68	$67.10
Jan 15, 2007 – Jan 19, 2007	$67.20	$67.20	$66.08	$66.41
Jan 22, 2007 – Jan 26, 2007	$66.42	$67.65	$66.12	$66.63
Jan 29, 2007 – Feb 2, 2007	$66.77	$68.47	$66.48	$68.24
Feb 5, 2007 – Feb 9, 2007	$68.05	$68.59	$67.48	$67.86
Feb 12, 2007 – Feb 16, 2007	$67.86	$69.54	$67.58	$69.39
Feb 19, 2007 – Feb 23, 2007	$69.39	$69.79	$68.67	$69.26
Feb 26, 2007 – Mar 2, 2007	$69.35	$69.52	$64.77	$66.29
Mar 5, 2007 – Mar 9, 2007	$66.15	$66.40	$65.35	$65.82
Mar 12, 2007 – Mar 16, 2007	$65.69	$65.96	$62.79	$65.01
Mar 19, 2007 – Mar 23, 2007	$65.57	$67.16	$65.08	$66.44
Mar 26, 2007 – Mar 30, 2007	$66.36	$66.36	$64.32	$64.91
Apr 2, 2007 – Apr 5, 2007	$59.41	$60.57	$58.33	$59.40
Apr 9, 2007 – Apr 13, 2007	$59.25	$59.58	$58.28	$59.34
Apr 16, 2007 – Apr 20, 2007	$59.53	$63.86	$59.47	$63.66
Apr 23, 2007 – Apr 27, 2007	$63.67	$63.67	$61.63	$62.56
Apr 30, 2007 – May 4, 2007	$63.28	$63.72	$62.11	$63.68
May 7, 2007 – May 11, 2007	$63.68	$64.08	$62.39	$62.80
May 14, 2007 – May 18, 2007	$62.79	$63.47	$62.18	$63.16
May 21, 2007 – May 25, 2007	$63.07	$63.66	$61.76	$62.07
May 28, 2007 – Jun 1, 2007	$62.15	$63.31	$61.78	$62.74
Jun 4, 2007 – Jun 8, 2007	$62.75	$62.75	$60.38	$61.74
Jun 11, 2007 – Jun 15, 2007	$61.74	$62.05	$60.42	$61.28
Jun 18, 2007 – Jun 22, 2007	$61.06	$61.80	$60.15	$60.26
Jun 25, 2007 – Jun 29, 2007	$60.85	$61.43	$59.96	$60.24
Jul 2, 2007 – Jul 6, 2007	$60.46	$61.68	$60.46	$61.25
Jul 9, 2007 – Jul 13, 2007	$61.26	$63.15	$59.75	$62.96
Jul 16, 2007 – Jul 20, 2007	$62.68	$64.06	$61.19	$61.26
Jul 23, 2007 – Jul 27, 2007	$61.76	$61.90	$58.38	$59.39
Jul 30, 2007 – Aug 3, 2007	$59.27	$61.13	$56.27	$56.27
Aug 6, 2007 – Aug 10, 2007	$56.68	$61.55	$54.81	$57.70
Aug 13, 2007 – Aug 17, 2007	$58.82	$65.26	$56.12	$62.93
Aug 20, 2007 – Aug 24, 2007	$63.06	$63.16	$59.35	$60.88
Aug 27, 2007 – Aug 31, 2007	$60.51	$60.67	$58.05	$60.06
Sep 3, 2007 – Sep 7, 2007	$59.74	$60.84	$58.36	$58.54
Sep 10, 2007 – Sep 14, 2007	$58.93	$60.21	$57.94	$59.45
Sep 17, 2007 – Sep 21, 2007	$59.11	$62.63	$58.84	$61.04
Sep 24, 2007 – Sep 28, 2007	$60.79	$61.10	$58.68	$58.68
Oct 1, 2007 – Oct 5, 2007	$58.55	$61.44	$58.55	$61.11
Oct 8, 2007 – Oct 12, 2007	$61.06	$61.07	$57.31	$57.49
Oct 15, 2007 – Oct 19, 2007	$57.66	$58.14	$55.19	$55.25
Oct 22, 2007 – Oct 26, 2007	$55.02	$56.94	$53.89	$56.87
Oct 29, 2007 – Nov 2, 2007	$56.95	$57.14	$51.23	$51.89
Nov 5, 2007 – Nov 9, 2007	$51.32	$53.24	$49.76	$52.35
Nov 12, 2007 – Nov 16, 2007	$52.65	$56.12	$50.21	$50.71
Nov 19, 2007 – Nov 23, 2007	$50.51	$51.58	$48.07	$51.04
Nov 26, 2007 – Nov 30, 2007	$50.97	$52.84	$48.06	$51.60
Dec 3, 2007 – Dec 7, 2007	$51.62	$52.50	$49.84	$50.41
Dec 10, 2007 – Dec 14, 2007	$50.80	$52.27	$47.41	$47.65
Dec 17, 2007 – Dec 21, 2007	$47.16	$47.39	$44.26	$46.97
Dec 24, 2007 – Dec 28, 2007	$47.36	$47.73	$46.23	$46.57
Dec 31, 2007 – Jan 4, 2008	$46.24	$47.18	$43.38	$43.38
Jan 7, 2008 – Jan 11, 2008	$43.75	$44.54	$41.16	$42.18
Jan 14, 2008 – Jan 18, 2008	$40.89	$43.15	$40.31	$42.14
Jan 21, 2008 – Jan 25, 2008	$40.61	$49.42	$40.52	$47.96
Jan 28, 2008 – Feb 1, 2008	$48.11	$53.78	$47.24	$53.78
Feb 4, 2008 – Feb 8, 2008	$53.14	$53.57	$49.82	$50.84
Feb 11, 2008 – Feb 15, 2008	$50.85	$51.14	$49.06	$50.56
Feb 18, 2008 – Feb 22, 2008	$50.99	$51.25	$47.79	$49.69
Feb 25, 2008 – Feb 29, 2008	$49.09	$51.19	$47.07	$47.32
Mar 3, 2008 – Mar 7, 2008	$47.22	$47.55	$43.10	$44.56
Mar 10, 2008 – Mar 14, 2008	$45.15	$49.23	$43.94	$46.10
Mar 17, 2008 – Mar 20, 2008	$45.10	$49.86	$44.21	$49.84
Mar 24, 2008 – Mar 28, 2008	$50.15	$51.94	$46.92	$47.16
Mar 31, 2008 – Apr 4, 2008	$47.10	$50.23	$46.19	$47.86
Apr 7, 2008 – Apr 11, 2008	$48.39	$50.05	$48.04	$48.21
Apr 14, 2008 – Apr 18, 2008	$48.23	$54.77	$46.44	$52.18
Apr 21, 2008 – Apr 25, 2008	$51.75	$54.57	$50.33	$54.36
Apr 28, 2008 – May 2, 2008	$54.41	$56.72	$52.69	$54.95
May 5, 2008 – May 9, 2008	$54.29	$55.02	$52.05	$52.49
May 12, 2008 – May 16, 2008	$52.96	$54.31	$52.15	$52.84
May 19, 2008 – May 23, 2008	$53.20	$53.84	$50.65	$50.94
May 26, 2008 – May 30, 2008	$51.38	$52.26	$49.04	$50.37
Jun 2, 2008 – Jun 6, 2008	$50.34	$50.54	$47.00	$47.18
Jun 9, 2008 – Jun 13, 2008	$47.45	$48.55	$44.01	$45.26
Jun 16, 2008 – Jun 20, 2008	$44.88	$46.46	$41.71	$42.61
Jun 23, 2008 – Jun 27, 2008	$42.78	$44.26	$41.18	$41.60
Jun 30, 2008 – Jul 3, 2008	$42.29	$44.49	$40.25	$41.54
Jul 7, 2008 – Jul 11, 2008	$41.83	$43.05	$38.37	$40.51
Jul 14, 2008 – Jul 18, 2008	$40.92	$41.27	$31.16	$39.89
Jul 21, 2008 – Jul 25, 2008	$40.53	$44.03	$38.44	$39.58
Jul 28, 2008 – Aug 1, 2008	$39.71	$42.26	$38.60	$41.60
Aug 4, 2008 – Aug 8, 2008	$41.22	$44.58	$40.56	$44.21
Aug 11, 2008 – Aug 15, 2008	$44.00	$46.26	$41.07	$43.31
Aug 18, 2008 – Aug 22, 2008	$43.14	$43.42	$39.06	$40.81
Aug 25, 2008 – Aug 29, 2008	$40.47	$42.34	$38.87	$41.89
Sep 1, 2008 – Sep 5, 2008	$42.47	$43.55	$40.49	$43.40
Sep 8, 2008 – Sep 12, 2008	$44.00	$46.05	$41.82	$45.90
Sep 15, 2008 – Sep 19, 2008	$43.10	$63.73	$41.98	$54.90
Sep 22, 2008 – Sep 26, 2008	$54.60	$57.54	$48.38	$53.72
Sep 29, 2008 – Oct 3, 2008	$52.84	$58.42	$46.97	$51.47
Oct 6, 2008 – Oct 10, 2008	$49.47	$52.56	$36.18	$42.71
Oct 13, 2008 – Oct 17, 2008	$45.93	$50.64	$39.90	$46.38
Oct 20, 2008 – Oct 24, 2008	$46.81	$51.79	$40.26	$44.18
Oct 27, 2008 – Oct 31, 2008	$42.61	$49.10	$42.61	$47.62
Nov 3, 2008 – Nov 7, 2008	$47.31	$51.15	$42.16	$43.32
Nov 10, 2008 – Nov 14, 2008	$44.03	$44.03	$36.04	$38.65
Nov 17, 2008 – Nov 21, 2008	$38.05	$39.05	$30.65	$34.18
Nov 24, 2008 – Nov 28, 2008	$34.95	$38.80	$34.16	$38.14
Dec 1, 2008 – Dec 5, 2008	$37.31	$40.44	$33.13	$40.29
Dec 8, 2008 – Dec 12, 2008	$41.19	$42.12	$33.46	$35.06
Dec 15, 2008 – Dec 19, 2008	$35.84	$36.99	$32.84	$33.22
Dec 22, 2008 – Dec 26, 2008	$33.70	$34.02	$31.36	$32.88
Dec 29, 2008 – Jan 2, 2009	$32.65	$35.06	$31.04	$34.02
Jan 5, 2009 – Jan 9, 2009	$33.17	$33.31	$28.16	$28.55
Jan 12, 2009 – Jan 16, 2009	$28.72	$28.72	$22.85	$23.70
Jan 19, 2009 – Jan 23, 2009	$22.73	$24.10	$19.90	$22.19
Jan 26, 2009 – Jan 30, 2009	$22.34	$25.53	$21.42	$23.10
Feb 2, 2009 – Feb 6, 2009	$22.76	$24.62	$21.36	$24.40
Feb 9, 2009 – Feb 13, 2009	$24.12	$25.66	$21.57	$21.91
Feb 16, 2009 – Feb 20, 2009	$21.64	$21.75	$18.93	$20.83
Feb 23, 2009 – Feb 27, 2009	$21.12	$25.67	$20.10	$22.12
Mar 2, 2009 – Mar 6, 2009	$21.74	$22.19	$17.59	$19.25
Mar 9, 2009 – Mar 13, 2009	$18.99	$24.70	$18.78	$23.78
Mar 16, 2009 – Mar 20, 2009	$24.06	$25.46	$22.40	$24.34
Mar 23, 2009 – Mar 27, 2009	$25.11	$29.47	$24.89	$28.86
Mar 30, 2009 – Apr 3, 2009	$27.70	$30.67	$26.36	$28.60
Apr 6, 2009 – Apr 9, 2009	$28.21	$33.25	$27.29	$32.98
Apr 13, 2009 – Apr 17, 2009	$32.39	$37.40	$30.46	$36.25
Apr 20, 2009 – Apr 24, 2009	$35.02	$35.36	$28.37	$32.38
Apr 27, 2009 – May 1, 2009	$31.03	$33.24	$29.44	$29.85
May 4, 2009 – May 8, 2009	$30.95	$35.93	$30.53	$33.30
May 11, 2009 – May 15, 2009	$32.96	$33.55	$27.66	$27.90
May 18, 2009 – May 22, 2009	$29.08	$32.13	$27.47	$28.25
May 25, 2009 – May 29, 2009	$28.22	$30.85	$28.06	$30.85
Jun 1, 2009 – Jun 5, 2009	$31.32	$32.39	$29.43	$29.71
Jun 8, 2009 – Jun 12, 2009	$29.29	$30.91	$28.83	$29.97
Jun 15, 2009 – Jun 19, 2009	$29.81	$30.16	$26.68	$28.70
Jun 22, 2009 – Jun 26, 2009	$28.38	$30.86	$26.89	$30.14
Jun 29, 2009 – Jul 2, 2009	$30.66	$33.12	$30.46	$32.14
Jul 6, 2009 – Jul 10, 2009	$32.00	$33.11	$30.87	$31.50
Jul 13, 2009 – Jul 17, 2009	$32.12	$34.65	$32.12	$33.39
Jul 20, 2009 – Jul 24, 2009	$34.82	$36.80	$32.95	$35.28
Jul 27, 2009 – Jul 31, 2009	$35.26	$36.72	$34.93	$35.77
Aug 3, 2009 – Aug 7, 2009	$36.38	$38.02	$35.27	$37.53
Aug 10, 2009 – Aug 14, 2009	$38.07	$38.07	$36.01	$36.81
Aug 17, 2009 – Aug 21, 2009	$36.11	$37.51	$35.15	$37.07
Aug 24, 2009 – Aug 28, 2009	$37.80	$38.38	$36.79	$38.25
Aug 31, 2009 – Sep 4, 2009	$37.88	$38.88	$35.25	$36.27
Sep 7, 2009 – Sep 11, 2009	$37.37	$37.70	$36.16	$36.81
Sep 14, 2009 – Sep 18, 2009	$36.59	$41.85	$36.59	$40.98
Sep 21, 2009 – Sep 25, 2009	$40.43	$41.15	$37.71	$38.76
Sep 28, 2009 – Oct 2, 2009	$38.83	$39.77	$36.66	$37.31
Oct 5, 2009 – Oct 9, 2009	$37.50	$40.99	$37.36	$40.96
Oct 12, 2009 – Oct 16, 2009	$40.93	$42.26	$40.20	$41.28
Oct 19, 2009 – Oct 23, 2009	$41.52	$43.36	$40.70	$42.67
Oct 26, 2009 – Oct 30, 2009	$42.66	$43.20	$38.63	$39.00
Nov 2, 2009 – Nov 6, 2009	$39.32	$40.37	$37.47	$38.98
Nov 9, 2009 – Nov 13, 2009	$39.87	$40.33	$38.59	$38.78
Nov 16, 2009 – Nov 20, 2009	$39.04	$40.94	$38.79	$40.86
Nov 23, 2009 – Nov 27, 2009	$41.26	$41.85	$40.03	$40.04
Nov 30, 2009 – Dec 4, 2009	$40.27	$41.58	$39.00	$39.78
Dec 7, 2009 – Dec 11, 2009	$39.74	$40.50	$38.39	$40.41
Dec 14, 2009 – Dec 18, 2009	$40.41	$40.69	$38.94	$40.68
Dec 21, 2009 – Dec 24, 2009	$40.76	$42.01	$40.33	$41.90
Dec 28, 2009 – Dec 31, 2009	$41.93	$42.60	$41.62	$41.94
Jan 4, 2010 – Jan 8, 2010	$42.41	$46.62	$41.59	$46.30
Jan 11, 2010 – Jan 15, 2010	$46.36	$47.45	$44.45	$45.87
Jan 18, 2010 – Jan 22, 2010	$45.91	$50.36	$45.44	$47.40
Jan 25, 2010 – Jan 29, 2010	$47.89	$48.35	$45.94	$46.24
Feb 1, 2010 – Feb 5, 2010	$46.55	$47.53	$43.83	$45.57
Feb 8, 2010 – Feb 12, 2010	$45.34	$46.01	$44.45	$45.19
Feb 15, 2010 – Feb 19, 2010	$45.80	$48.06	$45.63	$48.03
Feb 22, 2010 – Feb 26, 2010	$48.34	$49.97	$47.60	$48.99
Mar 1, 2010 – Mar 5, 2010	$48.95	$50.04	$47.63	$49.70
Mar 8, 2010 – Mar 12, 2010	$49.63	$51.46	$49.09	$50.62
Mar 15, 2010 – Mar 19, 2010	$50.55	$53.78	$50.44	$52.69
Mar 22, 2010 – Mar 26, 2010	$52.40	$53.53	$50.83	$51.13
Mar 29, 2010 – Apr 1, 2010	$51.27	$51.54	$49.80	$50.35
Apr 5, 2010 – Apr 9, 2010	$50.56	$54.07	$50.25	$54.00
Apr 12, 2010 – Apr 16, 2010	$54.01	$55.44	$52.08	$53.31
Apr 19, 2010 – Apr 23, 2010	$53.41	$56.14	$52.34	$55.99
Apr 26, 2010 – Apr 30, 2010	$55.80	$56.80	$52.85	$55.27
May 3, 2010 – May 7, 2010	$55.71	$56.45	$51.00	$53.19
May 10, 2010 – May 14, 2010	$55.73	$57.87	$54.49	$55.20
May 17, 2010 – May 21, 2010	$55.35	$56.04	$49.26	$53.15
May 24, 2010 – May 28, 2010	$53.21	$53.21	$49.88	$50.58
May 31, 2010 – Jun 4, 2010	$50.28	$51.30	$47.96	$48.10
Jun 7, 2010 – Jun 11, 2010	$48.51	$50.29	$47.31	$50.04
Jun 14, 2010 – Jun 18, 2010	$50.44	$58.08	$49.29	$57.90
Jun 21, 2010 – Jun 25, 2010	$57.65	$61.38	$55.09	$56.41
Jun 28, 2010 – Jul 2, 2010	$56.02	$57.22	$53.75	$54.19
Jul 5, 2010 – Jul 9, 2010	$55.31	$57.83	$54.21	$57.59
Jul 12, 2010 – Jul 16, 2010	$57.41	$58.52	$54.57	$54.72
Jul 19, 2010 – Jul 23, 2010	$55.21	$57.44	$52.89	$57.17
Jul 26, 2010 – Jul 30, 2010	$57.45	$59.66	$54.59	$55.75
Aug 2, 2010 – Aug 6, 2010	$56.67	$57.66	$54.27	$55.46
Aug 9, 2010 – Aug 13, 2010	$55.92	$56.55	$53.22	$54.48
Aug 16, 2010 – Aug 20, 2010	$54.21	$58.95	$53.93	$57.29
Aug 23, 2010 – Aug 27, 2010	$57.26	$58.02	$54.67	$56.03
Aug 30, 2010 – Sep 3, 2010	$56.08	$57.23	$54.29	$57.22
Sep 6, 2010 – Sep 10, 2010	$56.68	$56.88	$54.48	$55.70
Sep 13, 2010 – Sep 17, 2010	$56.80	$56.93	$55.38	$55.79
Sep 20, 2010 – Sep 24, 2010	$56.01	$61.12	$55.71	$58.31
Sep 27, 2010 – Oct 1, 2010	$55.40	$55.89	$52.11	$52.70
Oct 4, 2010 – Oct 8, 2010	$52.67	$54.86	$49.00	$49.44
Oct 11, 2010 – Oct 15, 2010	$49.43	$50.30	$47.30	$48.40
Oct 18, 2010 – Oct 22, 2010	$48.35	$49.66	$46.34	$47.90
Oct 25, 2010 – Oct 29, 2010	$48.02	$48.98	$47.29	$48.10
Nov 1, 2010 – Nov 5, 2010	$48.92	$54.36	$48.89	$53.21
Nov 8, 2010 – Nov 12, 2010	$52.91	$53.41	$51.44	$52.10
Nov 15, 2010 – Nov 19, 2010	$52.89	$52.98	$49.69	$50.06
Nov 22, 2010 – Nov 26, 2010	$49.50	$50.22	$48.81	$49.19
Nov 29, 2010 – Dec 3, 2010	$49.13	$52.65	$48.93	$52.51
Dec 6, 2010 – Dec 10, 2010	$52.31	$55.98	$51.39	$55.21
Dec 13, 2010 – Dec 17, 2010	$55.25	$55.79	$52.66	$53.73
Dec 20, 2010 – Dec 23, 2010	$53.86	$56.39	$53.71	$55.29
Dec 27, 2010 – Dec 31, 2010	$55.16	$57.06	$54.85	$56.53
Jan 3, 2011 – Jan 7, 2011	$56.93	$58.00	$55.60	$56.38
Jan 10, 2011 – Jan 14, 2011	$56.30	$57.46	$54.96	$56.09
Jan 17, 2011 – Jan 21, 2011	$56.03	$56.95	$55.26	$56.34
Jan 24, 2011 – Jan 28, 2011	$56.26	$57.02	$55.32	$56.07
Jan 31, 2011 – Feb 4, 2011	$56.15	$56.98	$55.84	$56.81
Feb 7, 2011 – Feb 11, 2011	$56.70	$59.01	$56.65	$58.35
Feb 14, 2011 – Feb 18, 2011	$58.33	$59.13	$57.73	$59.10
Feb 21, 2011 – Feb 25, 2011	$58.36	$58.73	$56.94	$57.96
Feb 28, 2011 – Mar 4, 2011	$58.28	$58.57	$55.85	$57.60
Mar 7, 2011 – Mar 11, 2011	$57.70	$58.89	$56.66	$57.40
Mar 14, 2011 – Mar 18, 2011	$57.07	$58.36	$55.43	$57.31
Mar 21, 2011 – Mar 25, 2011	$57.84	$57.84	$55.68	$57.29
Mar 28, 2011 – Apr 1, 2011	$57.55	$58.88	$56.77	$58.70
Apr 4, 2011 – Apr 8, 2011	$58.75	$58.87	$57.31	$57.40
Apr 11, 2011 – Apr 15, 2011	$57.43	$57.73	$55.38	$55.86
Apr 18, 2011 – Apr 21, 2011	$55.33	$57.60	$55.33	$56.18
Apr 25, 2011 – Apr 29, 2011	$56.15	$59.41	$56.06	$57.84
May 2, 2011 – May 6, 2011	$57.94	$57.98	$56.22	$56.57
May 9, 2011 – May 13, 2011	$56.62	$57.59	$56.21	$56.54
May 16, 2011 – May 20, 2011	$56.49	$58.84	$56.36	$57.62
May 23, 2011 – May 27, 2011	$57.03	$57.88	$56.37	$57.81
May 30, 2011 – Jun 3, 2011	$58.39	$58.49	$56.18	$56.60
Jun 6, 2011 – Jun 10, 2011	$56.46	$56.95	$54.96	$55.69
Jun 13, 2011 – Jun 17, 2011	$55.83	$58.36	$55.31	$58.07
Jun 20, 2011 – Jun 24, 2011	$57.85	$58.33	$56.26	$56.29
Jun 27, 2011 – Jul 1, 2011	$56.24	$58.81	$56.24	$58.74
Jul 4, 2011 – Jul 8, 2011	$58.55	$59.38	$57.55	$57.77
Jul 11, 2011 – Jul 15, 2011	$57.11	$58.25	$56.24	$56.45
Jul 18, 2011 – Jul 22, 2011	$56.26	$58.83	$55.65	$58.77
Jul 25, 2011 – Jul 29, 2011	$58.18	$58.97	$56.23	$56.90
Aug 1, 2011 – Aug 5, 2011	$57.49	$57.93	$51.65	$51.89
Aug 8, 2011 – Aug 12, 2011	$50.85	$51.87	$46.38	$48.19
Aug 15, 2011 – Aug 19, 2011	$48.68	$49.64	$46.06	$46.09
Aug 22, 2011 – Aug 26, 2011	$46.97	$50.80	$45.68	$49.08
Aug 29, 2011 – Sep 2, 2011	$49.56	$51.16	$48.05	$48.13
Sep 5, 2011 – Sep 9, 2011	$46.81	$50.68	$46.45	$46.94
Sep 12, 2011 – Sep 16, 2011	$46.27	$49.94	$46.27	$49.37
Sep 19, 2011 – Sep 23, 2011	$48.53	$48.77	$44.22	$45.95
Sep 26, 2011 – Sep 30, 2011	$46.49	$49.96	$46.47	$46.54
Oct 3, 2011 – Oct 7, 2011	$46.38	$48.90	$44.21	$47.15
Oct 10, 2011 – Oct 14, 2011	$48.31	$51.53	$47.84	$50.42
Oct 17, 2011 – Oct 21, 2011	$49.98	$51.82	$46.75	$49.90
Oct 24, 2011 – Oct 28, 2011	$50.09	$53.28	$49.77	$52.14
Oct 31, 2011 – Nov 4, 2011	$51.45	$51.94	$47.60	$48.01
Nov 7, 2011 – Nov 11, 2011	$48.00	$49.49	$46.80	$49.21
Nov 14, 2011 – Nov 18, 2011	$48.80	$49.15	$47.11	$47.78
Nov 21, 2011 – Nov 25, 2011	$47.13	$47.37	$44.77	$45.08
Nov 28, 2011 – Dec 2, 2011	$46.72	$50.44	$45.43	$49.69
Dec 5, 2011 – Dec 9, 2011	$50.46	$51.05	$48.25	$49.11
Dec 12, 2011 – Dec 16, 2011	$48.32	$49.68	$47.35	$48.93
Dec 19, 2011 – Dec 23, 2011	$49.14	$51.85	$47.76	$51.72
Dec 26, 2011 – Dec 30, 2011	$51.45	$52.02	$50.88	$51.35
Jan 2, 2012 – Jan 6, 2012	$52.36	$53.76	$51.68	$53.44
Jan 9, 2012 – Jan 13, 2012	$52.36	$55.68	$52.23	$55.38
Jan 16, 2012 – Jan 20, 2012	$54.27	$55.50	$52.55	$54.97
Jan 23, 2012 – Jan 27, 2012	$55.02	$55.81	$53.24	$53.88
Jan 30, 2012 – Feb 3, 2012	$53.43	$55.70	$53.35	$55.46
Feb 6, 2012 – Feb 10, 2012	$55.14	$55.33	$53.40	$53.68
Feb 13, 2012 – Feb 17, 2012	$54.20	$56.02	$53.52	$55.77
Feb 20, 2012 – Feb 24, 2012	$55.89	$55.99	$54.11	$55.00
Feb 27, 2012 – Mar 2, 2012	$54.68	$55.52	$54.34	$54.67
Mar 5, 2012 – Mar 9, 2012	$54.41	$55.46	$53.33	$55.19
Mar 12, 2012 – Mar 16, 2012	$55.08	$58.47	$54.54	$58.13
Mar 19, 2012 – Mar 23, 2012	$58.12	$59.11	$57.22	$58.25
Mar 26, 2012 – Mar 30, 2012	$58.47	$59.27	$58.07	$58.94
Apr 2, 2012 – Apr 5, 2012	$58.69	$59.58	$58.25	$58.94
Apr 9, 2012 – Apr 13, 2012	$57.94	$58.67	$56.89	$57.28
Apr 16, 2012 – Apr 20, 2012	$57.85	$59.53	$57.33	$59.29
Apr 23, 2012 – Apr 27, 2012	$58.59	$59.70	$57.93	$59.28
Apr 30, 2012 – May 4, 2012	$59.16	$59.37	$57.66	$58.04
May 7, 2012 – May 11, 2012	$57.84	$59.02	$56.44	$57.53
May 14, 2012 – May 18, 2012	$56.83	$57.41	$54.57	$54.75
May 21, 2012 – May 25, 2012	$54.94	$56.17	$54.59	$55.51
May 28, 2012 – Jun 1, 2012	$55.99	$56.29	$53.39	$53.75
Jun 4, 2012 – Jun 8, 2012	$53.92	$54.95	$52.63	$54.68
Jun 11, 2012 – Jun 15, 2012	$55.22	$55.54	$53.14	$55.44
Jun 18, 2012 – Jun 22, 2012	$55.20	$56.38	$54.66	$55.39
Jun 25, 2012 – Jun 29, 2012	$54.56	$56.86	$54.09	$56.49
Jul 2, 2012 – Jul 6, 2012	$56.81	$57.97	$56.37	$57.39
Jul 9, 2012 – Jul 13, 2012	$57.41	$57.70	$56.30	$57.45
Jul 16, 2012 – Jul 20, 2012	$57.40	$59.91	$56.91	$58.13
Jul 23, 2012 – Jul 27, 2012	$57.31	$59.50	$57.07	$59.14
Jul 30, 2012 – Aug 3, 2012	$58.96	$60.10	$57.16	$59.81
Aug 6, 2012 – Aug 10, 2012	$60.19	$60.20	$58.88	$59.29
Aug 13, 2012 – Aug 17, 2012	$59.27	$59.75	$58.67	$59.71
Aug 20, 2012 – Aug 24, 2012	$59.44	$60.22	$58.22	$58.75
Aug 27, 2012 – Aug 31, 2012	$60.29	$61.92	$59.73	$59.92
Sep 3, 2012 – Sep 7, 2012	$59.87	$62.68	$59.54	$62.57
Sep 10, 2012 – Sep 14, 2012	$61.61	$65.67	$61.61	$65.37
Sep 17, 2012 – Sep 21, 2012	$65.13	$66.00	$64.15	$65.50
Sep 24, 2012 – Sep 28, 2012	$65.00	$66.18	$64.56	$65.62
Oct 1, 2012 – Oct 5, 2012	$65.90	$68.26	$65.52	$67.93
Oct 8, 2012 – Oct 12, 2012	$67.56	$68.37	$66.01	$66.42
Oct 15, 2012 – Oct 19, 2012	$66.81	$72.63	$66.54	$71.51
Oct 22, 2012 – Oct 26, 2012	$71.59	$72.54	$71.00	$71.33
Oct 29, 2012 – Nov 2, 2012	$71.64	$72.37	$70.57	$71.40
Nov 5, 2012 – Nov 9, 2012	$71.01	$72.23	$68.27	$68.33
Nov 12, 2012 – Nov 16, 2012	$68.54	$69.11	$66.00	$66.96
Nov 19, 2012 – Nov 23, 2012	$67.67	$68.73	$67.07	$68.73
Nov 26, 2012 – Nov 30, 2012	$68.37	$68.57	$66.94	$67.87
Dec 3, 2012 – Dec 7, 2012	$67.99	$68.16	$66.45	$67.81
Dec 10, 2012 – Dec 14, 2012	$67.61	$69.03	$67.39	$68.00
Dec 17, 2012 – Dec 21, 2012	$68.21	$70.58	$67.93	$69.35
Dec 24, 2012 – Dec 28, 2012	$69.15	$69.25	$67.36	$67.75
Dec 31, 2012 – Jan 4, 2013	$67.69	$71.43	$67.44	$71.39
Jan 7, 2013 – Jan 11, 2013	$71.18	$72.11	$70.41	$71.70
Jan 14, 2013 – Jan 18, 2013	$71.56	$72.40	$70.82	$71.73
Jan 21, 2013 – Jan 25, 2013	$71.58	$72.87	$71.58	$72.22
Jan 28, 2013 – Feb 1, 2013	$72.22	$72.32	$70.72	$72.17
Feb 4, 2013 – Feb 8, 2013	$71.77	$72.67	$71.15	$72.50
Feb 11, 2013 – Feb 15, 2013	$72.17	$73.52	$72.04	$72.80
Feb 18, 2013 – Feb 22, 2013	$72.91	$73.54	$71.52	$72.73
Feb 25, 2013 – Mar 1, 2013	$73.08	$73.35	$70.06	$71.78
Mar 4, 2013 – Mar 8, 2013	$71.44	$73.14	$71.44	$72.69
Mar 11, 2013 – Mar 15, 2013	$72.70	$73.32	$72.49	$72.96
Mar 18, 2013 – Mar 22, 2013	$72.79	$73.14	$71.67	$72.10
Mar 25, 2013 – Mar 28, 2013	$72.43	$72.50	$70.45	$72.13
Apr 1, 2013 – Apr 5, 2013	$72.15	$72.15	$69.84	$70.76
Apr 8, 2013 – Apr 12, 2013	$70.70	$73.59	$69.88	$70.09
Apr 15, 2013 – Apr 19, 2013	$69.93	$70.26	$66.90	$69.05
Apr 22, 2013 – Apr 26, 2013	$69.15	$70.27	$68.54	$69.80
Apr 29, 2013 – May 3, 2013	$70.01	$70.91	$69.25	$70.46
May 6, 2013 – May 10, 2013	$70.45	$72.50	$70.40	$72.38
May 13, 2013 – May 17, 2013	$72.14	$74.18	$72.04	$74.08
May 20, 2013 – May 24, 2013	$73.97	$75.11	$72.19	$73.22
May 27, 2013 – May 31, 2013	$73.85	$74.94	$73.76	$73.84
Jun 3, 2013 – Jun 7, 2013	$74.02	$74.80	$70.87	$73.02
Jun 10, 2013 – Jun 14, 2013	$73.24	$73.56	$71.50	$72.16
Jun 17, 2013 – Jun 21, 2013	$72.75	$75.08	$72.05	$74.79
Jun 24, 2013 – Jun 28, 2013	$74.07	$78.84	$73.47	$78.66
Jul 1, 2013 – Jul 5, 2013	$78.84	$81.93	$78.69	$81.93
Jul 8, 2013 – Jul 12, 2013	$81.79	$83.44	$81.58	$82.91
Jul 15, 2013 – Jul 19, 2013	$83.16	$84.15	$80.97	$83.22
Jul 22, 2013 – Jul 26, 2013	$83.32	$84.12	$81.90	$82.53
Jul 29, 2013 – Aug 2, 2013	$82.63	$84.04	$81.52	$83.85
Aug 5, 2013 – Aug 9, 2013	$83.51	$84.08	$82.22	$82.83
Aug 12, 2013 – Aug 16, 2013	$82.54	$83.11	$81.94	$82.19
Aug 19, 2013 – Aug 23, 2013	$82.23	$84.06	$81.16	$83.24
Aug 26, 2013 – Aug 30, 2013	$83.16	$83.71	$79.63	$80.27
Sep 2, 2013 – Sep 6, 2013	$80.99	$82.50	$80.00	$81.43
Sep 9, 2013 – Sep 13, 2013	$81.45	$81.64	$78.94	$79.27
Sep 16, 2013 – Sep 20, 2013	$79.76	$81.23	$78.89	$78.99
Sep 23, 2013 – Sep 27, 2013	$78.99	$79.69	$77.53	$79.38
Sep 30, 2013 – Oct 4, 2013	$78.76	$80.01	$78.22	$79.91
Oct 7, 2013 – Oct 11, 2013	$79.21	$81.34	$77.36	$81.06
Oct 14, 2013 – Oct 18, 2013	$80.49	$82.28	$78.17	$81.31
Oct 21, 2013 – Oct 25, 2013	$81.39	$81.77	$79.10	$79.71
Oct 28, 2013 – Nov 1, 2013	$79.61	$81.44	$78.81	$79.25
Nov 4, 2013 – Nov 8, 2013	$79.38	$81.02	$78.54	$80.65
Nov 11, 2013 – Nov 15, 2013	$80.39	$80.70	$78.18	$80.20
Nov 18, 2013 – Nov 22, 2013	$80.21	$82.27	$79.96	$82.24
Nov 25, 2013 – Nov 29, 2013	$82.26	$82.94	$82.03	$82.19
Dec 2, 2013 – Dec 6, 2013	$81.98	$82.83	$80.23	$81.44
Dec 9, 2013 – Dec 13, 2013	$81.78	$82.22	$80.75	$81.05
Dec 16, 2013 – Dec 20, 2013	$81.18	$82.36	$79.49	$81.47
Dec 23, 2013 – Dec 27, 2013	$82.16	$83.01	$81.56	$82.70
Dec 30, 2013 – Jan 3, 2014	$82.74	$83.57	$81.84	$82.09
Jan 6, 2014 – Jan 10, 2014	$82.29	$83.26	$81.69	$82.65
Jan 13, 2014 – Jan 17, 2014	$82.42	$82.75	$78.56	$79.79
Jan 20, 2014 – Jan 24, 2014	$78.61	$80.28	$78.38	$79.28
Jan 27, 2014 – Jan 31, 2014	$79.21	$80.53	$78.56	$79.45
Feb 3, 2014 – Feb 7, 2014	$79.35	$81.11	$77.78	$80.51
Feb 10, 2014 – Feb 14, 2014	$80.41	$81.79	$79.59	$81.27
Feb 17, 2014 – Feb 21, 2014	$81.44	$81.72	$79.30	$80.88
Feb 24, 2014 – Feb 28, 2014	$80.79	$84.38	$80.55	$83.57
Mar 3, 2014 – Mar 7, 2014	$82.76	$86.49	$82.27	$85.57
Mar 10, 2014 – Mar 14, 2014	$85.34	$85.97	$83.78	$84.17
Mar 17, 2014 – Mar 21, 2014	$84.48	$88.20	$83.96	$86.83
Mar 24, 2014 – Mar 28, 2014	$87.01	$87.85	$85.61	$86.33
Mar 31, 2014 – Apr 4, 2014	$86.72	$88.07	$86.37	$86.41
Apr 7, 2014 – Apr 11, 2014	$86.41	$87.30	$83.22	$84.74
Apr 14, 2014 – Apr 17, 2014	$85.59	$87.60	$85.35	$87.12
Apr 21, 2014 – Apr 25, 2014	$87.13	$89.00	$86.41	$87.62
Apr 28, 2014 – May 2, 2014	$87.90	$88.17	$86.66	$87.31
May 5, 2014 – May 9, 2014	$86.96	$87.16	$85.50	$87.00
May 12, 2014 – May 16, 2014	$88.38	$88.48	$83.97	$84.98
May 19, 2014 – May 23, 2014	$84.69	$86.93	$84.69	$86.86
May 26, 2014 – May 30, 2014	$87.20	$88.07	$86.58	$87.50
Jun 2, 2014 – Jun 6, 2014	$87.52	$89.68	$86.74	$89.20
Jun 9, 2014 – Jun 13, 2014	$89.15	$90.77	$88.33	$88.44
Jun 16, 2014 – Jun 20, 2014	$88.32	$90.28	$87.83	$89.93
Jun 23, 2014 – Jun 27, 2014	$89.97	$90.11	$88.21	$89.49
Jun 30, 2014 – Jul 3, 2014	$89.54	$90.63	$89.04	$90.08
Jul 7, 2014 – Jul 11, 2014	$89.82	$90.07	$87.00	$87.96
Jul 14, 2014 – Jul 18, 2014	$88.86	$89.34	$87.50	$88.00
Jul 21, 2014 – Jul 25, 2014	$88.03	$89.74	$87.52	$89.54
Jul 28, 2014 – Aug 1, 2014	$89.24	$89.37	$86.12	$86.45

Weekly OHLC price history for MTB, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$58.02

$58.13

$55.68

Jan 10, 2005 – Jan 14, 2005

$55.80

$56.72

$53.77

$54.22

Jan 17, 2005 – Jan 21, 2005

$54.23

$55.02

$53.65

$54.13

Jan 24, 2005 – Jan 28, 2005

$54.14

$54.87

$53.57

$53.94

Jan 31, 2005 – Feb 4, 2005

$54.35

$56.01

$54.35

$55.44

Feb 7, 2005 – Feb 11, 2005

$55.44

$55.57

$54.32

$54.48

Feb 14, 2005 – Feb 18, 2005

$54.23

$55.21

$53.20

$53.24

Feb 21, 2005 – Feb 25, 2005

$52.87

$54.30

$52.09

$54.13

Feb 28, 2005 – Mar 4, 2005

$54.00

$56.78

$53.30

$56.55

Mar 7, 2005 – Mar 11, 2005

$56.77

$57.38

$54.44

$54.68

Mar 14, 2005 – Mar 18, 2005

$54.97

$55.64

$53.87

$54.06

Mar 21, 2005 – Mar 24, 2005

$53.97

$54.48

$52.68

$53.12

Mar 28, 2005 – Apr 1, 2005

$53.25

$55.90

$53.25

$54.51

Apr 4, 2005 – Apr 8, 2005

$54.30

$56.35

$53.97

$55.31

Apr 11, 2005 – Apr 15, 2005

$55.32

$56.92

$54.73

Apr 18, 2005 – Apr 22, 2005

$55.09

$55.99

$53.35

$53.97

Apr 25, 2005 – Apr 29, 2005

$54.35

$56.41

$54.08

$55.89

May 2, 2005 – May 6, 2005

$55.86

$56.63

$55.24

$55.81

May 9, 2005 – May 13, 2005

$56.02

$56.37

$54.09

$54.53

May 16, 2005 – May 20, 2005

$54.65

$57.33

$54.65

$56.47

May 23, 2005 – May 27, 2005

$56.73

$55.26

$55.92

May 30, 2005 – Jun 3, 2005

$55.89

$56.59

$55.32

$55.99

Jun 6, 2005 – Jun 10, 2005

$55.91

$56.39

$55.19

$55.77

Jun 13, 2005 – Jun 17, 2005

$55.67

$57.89

$55.43

$57.84

Jun 20, 2005 – Jun 24, 2005

$57.32

$58.22

$56.63

$56.70

Jun 27, 2005 – Jul 1, 2005

$56.75

$58.13

$56.71

$57.29

Jul 4, 2005 – Jul 8, 2005

$57.14

$57.87

$56.16

$57.77

Jul 11, 2005 – Jul 15, 2005

$58.06

$60.45

$57.74

$59.75

Jul 18, 2005 – Jul 22, 2005

$59.75

$61.05

$59.37

$59.94

Jul 25, 2005 – Jul 29, 2005

$59.99

$60.17

$58.85

$58.88

Aug 1, 2005 – Aug 5, 2005

$58.88

$59.78

$58.09

$58.24

Aug 8, 2005 – Aug 12, 2005

$58.71

$59.45

$58.06

$58.98

Aug 15, 2005 – Aug 19, 2005

$58.90

$59.37

$57.96

$58.81

Aug 22, 2005 – Aug 26, 2005

$58.89

$59.39

$57.39

Aug 29, 2005 – Sep 2, 2005

$56.98

$59.05

$56.92

$58.34

Sep 5, 2005 – Sep 9, 2005

$58.69

$59.58

$58.59

$59.06

Sep 12, 2005 – Sep 16, 2005

$58.79

$59.13

$57.05

$58.23

Sep 19, 2005 – Sep 23, 2005

$57.88

$59.13

$56.40

$57.58

Sep 26, 2005 – Sep 30, 2005

$57.72

$58.56

$56.87

$57.61

Oct 3, 2005 – Oct 7, 2005

$58.00

$58.09

$55.57

$55.85

Oct 10, 2005 – Oct 14, 2005

$55.81

$57.11

$55.21

$56.64

Oct 17, 2005 – Oct 21, 2005

$56.68

$56.88

$55.27

$56.42

Oct 24, 2005 – Oct 28, 2005

$56.54

$58.12

$56.52

$58.12

Oct 31, 2005 – Nov 4, 2005

$58.37

$58.89

$57.57

$58.28

Nov 7, 2005 – Nov 11, 2005

$58.47

$60.48

$57.86

$60.38

Nov 14, 2005 – Nov 18, 2005

$60.24

$60.49

$58.84

$59.85

Nov 21, 2005 – Nov 25, 2005

$59.81

$60.46

$59.65

$60.40

Nov 28, 2005 – Dec 2, 2005

$60.71

$61.21

$59.22

$60.12

Dec 5, 2005 – Dec 9, 2005

$59.75

$60.68

$58.85

$59.98

Dec 12, 2005 – Dec 16, 2005

$60.19

$61.08

$59.42

$60.70

Dec 19, 2005 – Dec 23, 2005

$60.62

$60.69

$59.86

$60.38

Dec 26, 2005 – Dec 30, 2005

$60.52

$60.92

$59.43

$59.67

Jan 2, 2006 – Jan 6, 2006

$59.67

$61.47

$59.13

$61.30

Jan 9, 2006 – Jan 13, 2006

$61.12

$62.93

$59.84

$60.26

Jan 16, 2006 – Jan 20, 2006

$59.91

$60.02

$58.22

$58.27

Jan 23, 2006 – Jan 27, 2006

$58.19

$60.28

$58.17

$59.78

Jan 30, 2006 – Feb 3, 2006

$59.68

$58.27

$58.45

Feb 6, 2006 – Feb 10, 2006

$58.25

$59.28

$57.85

$59.20

Feb 13, 2006 – Feb 17, 2006

$59.04

$61.31

$58.66

$61.19

Feb 20, 2006 – Feb 24, 2006

$61.04

$62.37

$60.65

$62.25

Feb 27, 2006 – Mar 3, 2006

$62.17

$62.66

$61.37

$61.82

Mar 6, 2006 – Mar 10, 2006

$61.75

$61.98

$60.85

$61.70

Mar 13, 2006 – Mar 17, 2006

$61.81

$64.42

$61.81

$64.38

Mar 20, 2006 – Mar 24, 2006

$64.28

$64.49

$63.21

$63.70

Mar 27, 2006 – Mar 31, 2006

$63.70

$63.71

$62.23

$62.71

Apr 3, 2006 – Apr 7, 2006

$62.71

$63.51

$62.28

$62.47

Apr 10, 2006 – Apr 13, 2006

$62.60

$63.16

$62.02

$62.67

Apr 17, 2006 – Apr 21, 2006

$62.55

$63.62

$62.48

$62.80

Apr 24, 2006 – Apr 28, 2006

$62.90

$65.89

$62.36

$65.60

May 1, 2006 – May 5, 2006

$65.60

$65.61

$63.59

$65.33

May 8, 2006 – May 12, 2006

$65.50

$65.73

$63.98

$64.03

May 15, 2006 – May 19, 2006

$64.09

$64.87

$62.56

$63.36

May 22, 2006 – May 26, 2006

$63.36

$64.11

$62.63

$63.96

May 29, 2006 – Jun 2, 2006

$63.69

$65.05

$62.92

$64.55

Jun 5, 2006 – Jun 9, 2006

$64.35

$65.83

$62.93

$65.33

Jun 12, 2006 – Jun 16, 2006

$65.33

$65.71

$62.54

$64.15

Jun 19, 2006 – Jun 23, 2006

$64.19

$64.53

$62.82

$62.86

Jun 26, 2006 – Jun 30, 2006

$62.95

$65.34

$62.95

$65.12

Jul 3, 2006 – Jul 7, 2006

$65.44

$65.46

$64.05

$64.61

Jul 10, 2006 – Jul 14, 2006

$64.68

$66.41

$64.20

$64.27

Jul 17, 2006 – Jul 21, 2006

$64.45

$66.26

$64.18

$65.69

Jul 24, 2006 – Jul 28, 2006

$65.71

$68.06

$65.71

$67.79

Jul 31, 2006 – Aug 4, 2006

$67.51

$68.99

$66.72

$68.45

Aug 7, 2006 – Aug 11, 2006

$68.71

$66.47

$67.13

Aug 14, 2006 – Aug 18, 2006

$67.62

$68.63

$66.78

$68.55

Aug 21, 2006 – Aug 25, 2006

$68.44

$68.62

$67.49

$67.62

Aug 28, 2006 – Sep 1, 2006

$67.63

$68.23

$67.42

$67.98

Sep 4, 2006 – Sep 8, 2006

$67.81

$68.25

$64.87

$65.88

Sep 11, 2006 – Sep 15, 2006

$65.87

$67.12

$65.26

$67.05

Sep 18, 2006 – Sep 22, 2006

$66.83

$67.45

$66.09

$66.46

Sep 25, 2006 – Sep 29, 2006

$66.74

$67.41

$66.28

$66.56

Oct 2, 2006 – Oct 6, 2006

$66.61

$66.68

$65.65

$66.03

Oct 9, 2006 – Oct 13, 2006

$66.17

$69.35

$65.79

$68.36

Oct 16, 2006 – Oct 20, 2006

$68.37

$68.53

$67.31

$67.56

Oct 23, 2006 – Oct 27, 2006

$67.56

$67.79

$66.86

$67.25

Oct 30, 2006 – Nov 3, 2006

$67.26

$67.92

$66.16

$66.44

Nov 6, 2006 – Nov 10, 2006

$66.58

$67.40

$66.45

$66.91

Nov 13, 2006 – Nov 17, 2006

$66.68

$67.84

$66.67

$67.45

Nov 20, 2006 – Nov 24, 2006

$67.62

$67.75

$66.45

$66.71

Nov 27, 2006 – Dec 1, 2006

$66.72

$66.73

$65.26

$66.18

Dec 4, 2006 – Dec 8, 2006

$66.60

$67.36

$66.44

$67.03

Dec 11, 2006 – Dec 15, 2006

$66.89

$68.61

$66.80

$68.11

Dec 18, 2006 – Dec 22, 2006

$67.96

$68.49

$67.53

Dec 25, 2006 – Dec 29, 2006

$67.60

$68.62

$67.49

$68.13

Jan 1, 2007 – Jan 5, 2007

$68.01

$68.72

$66.94

$67.16

Jan 8, 2007 – Jan 12, 2007

$67.09

$68.57

$66.68

$67.10

Jan 15, 2007 – Jan 19, 2007

$67.20

$66.08

$66.41

Jan 22, 2007 – Jan 26, 2007

$66.42

$67.65

$66.12

$66.63

Jan 29, 2007 – Feb 2, 2007

$66.77

$68.47

$66.48

$68.24

Feb 5, 2007 – Feb 9, 2007

$68.05

$68.59

$67.48

$67.86

Feb 12, 2007 – Feb 16, 2007

$67.86

$69.54

$67.58

$69.39

Feb 19, 2007 – Feb 23, 2007

$69.39

$69.79

$68.67

$69.26

Feb 26, 2007 – Mar 2, 2007

$69.35

$69.52

$64.77

$66.29

Mar 5, 2007 – Mar 9, 2007

$66.15

$66.40

$65.35

$65.82

Mar 12, 2007 – Mar 16, 2007

$65.69

$65.96

$62.79

$65.01

Mar 19, 2007 – Mar 23, 2007

$65.57

$67.16

$65.08

$66.44

Mar 26, 2007 – Mar 30, 2007

$66.36

$64.32

$64.91

Apr 2, 2007 – Apr 5, 2007

$59.41

$60.57

$58.33

$59.40

Apr 9, 2007 – Apr 13, 2007

$59.25

$59.58

$58.28

$59.34

Apr 16, 2007 – Apr 20, 2007

$59.53

$63.86

$59.47

$63.66

Apr 23, 2007 – Apr 27, 2007

$63.67

$61.63

$62.56

Apr 30, 2007 – May 4, 2007

$63.28

$63.72

$62.11

$63.68

May 7, 2007 – May 11, 2007

$63.68

$64.08

$62.39

$62.80

May 14, 2007 – May 18, 2007

$62.79

$63.47

$62.18

$63.16

May 21, 2007 – May 25, 2007

$63.07

$63.66

$61.76

$62.07

May 28, 2007 – Jun 1, 2007

$62.15

$63.31

$61.78

$62.74

Jun 4, 2007 – Jun 8, 2007

$62.75

$60.38

$61.74

Jun 11, 2007 – Jun 15, 2007

$61.74

$62.05

$60.42

$61.28

Jun 18, 2007 – Jun 22, 2007

$61.06

$61.80

$60.15

$60.26

Jun 25, 2007 – Jun 29, 2007

$60.85

$61.43

$59.96

$60.24

Jul 2, 2007 – Jul 6, 2007

$60.46

$61.68

$60.46

$61.25

Jul 9, 2007 – Jul 13, 2007

$61.26

$63.15

$59.75

$62.96

Jul 16, 2007 – Jul 20, 2007

$62.68

$64.06

$61.19

$61.26

Jul 23, 2007 – Jul 27, 2007

$61.76

$61.90

$58.38

$59.39

Jul 30, 2007 – Aug 3, 2007

$59.27

$61.13

$56.27

Aug 6, 2007 – Aug 10, 2007

$56.68

$61.55

$54.81

$57.70

Aug 13, 2007 – Aug 17, 2007

$58.82

$65.26

$56.12

$62.93

Aug 20, 2007 – Aug 24, 2007

$63.06

$63.16

$59.35

$60.88

Aug 27, 2007 – Aug 31, 2007

$60.51

$60.67

$58.05

$60.06

Sep 3, 2007 – Sep 7, 2007

$59.74

$60.84

$58.36

$58.54

Sep 10, 2007 – Sep 14, 2007

$58.93

$60.21

$57.94

$59.45

Sep 17, 2007 – Sep 21, 2007

$59.11

$62.63

$58.84

$61.04

Sep 24, 2007 – Sep 28, 2007

$60.79

$61.10

$58.68

Oct 1, 2007 – Oct 5, 2007

$58.55

$61.44

$58.55

$61.11

Oct 8, 2007 – Oct 12, 2007

$61.06

$61.07

$57.31

$57.49

Oct 15, 2007 – Oct 19, 2007

$57.66

$58.14

$55.19

$55.25

Oct 22, 2007 – Oct 26, 2007

$55.02

$56.94

$53.89

$56.87

Oct 29, 2007 – Nov 2, 2007

$56.95

$57.14

$51.23

$51.89

Nov 5, 2007 – Nov 9, 2007

$51.32

$53.24

$49.76

$52.35

Nov 12, 2007 – Nov 16, 2007

$52.65

$56.12

$50.21

$50.71

Nov 19, 2007 – Nov 23, 2007

$50.51

$51.58

$48.07

$51.04

Nov 26, 2007 – Nov 30, 2007

$50.97

$52.84

$48.06

$51.60

Dec 3, 2007 – Dec 7, 2007

$51.62

$52.50

$49.84

$50.41

Dec 10, 2007 – Dec 14, 2007

$50.80

$52.27

$47.41

$47.65

Dec 17, 2007 – Dec 21, 2007

$47.16

$47.39

$44.26

$46.97

Dec 24, 2007 – Dec 28, 2007

$47.36

$47.73

$46.23

$46.57

Dec 31, 2007 – Jan 4, 2008

$46.24

$47.18

$43.38

Jan 7, 2008 – Jan 11, 2008

$43.75

$44.54

$41.16

$42.18

Jan 14, 2008 – Jan 18, 2008

$40.89

$43.15

$40.31

$42.14

Jan 21, 2008 – Jan 25, 2008

$40.61

$49.42

$40.52

$47.96

Jan 28, 2008 – Feb 1, 2008

$48.11

$53.78

$47.24

$53.78

Feb 4, 2008 – Feb 8, 2008

$53.14

$53.57

$49.82

$50.84

Feb 11, 2008 – Feb 15, 2008

$50.85

$51.14

$49.06

$50.56

Feb 18, 2008 – Feb 22, 2008

$50.99

$51.25

$47.79

$49.69

Feb 25, 2008 – Feb 29, 2008

$49.09

$51.19

$47.07

$47.32

Mar 3, 2008 – Mar 7, 2008

$47.22

$47.55

$43.10

$44.56

Mar 10, 2008 – Mar 14, 2008

$45.15

$49.23

$43.94

$46.10

Mar 17, 2008 – Mar 20, 2008

$45.10

$49.86

$44.21

$49.84

Mar 24, 2008 – Mar 28, 2008

$50.15

$51.94

$46.92

$47.16

Mar 31, 2008 – Apr 4, 2008

$47.10

$50.23

$46.19

$47.86

Apr 7, 2008 – Apr 11, 2008

$48.39

$50.05

$48.04

$48.21

Apr 14, 2008 – Apr 18, 2008

$48.23

$54.77

$46.44

$52.18

Apr 21, 2008 – Apr 25, 2008

$51.75

$54.57

$50.33

$54.36

Apr 28, 2008 – May 2, 2008

$54.41

$56.72

$52.69

$54.95

May 5, 2008 – May 9, 2008

$54.29

$55.02

$52.05

$52.49

May 12, 2008 – May 16, 2008

$52.96

$54.31

$52.15

$52.84

May 19, 2008 – May 23, 2008

$53.20

$53.84

$50.65

$50.94

May 26, 2008 – May 30, 2008

$51.38

$52.26

$49.04

$50.37

Jun 2, 2008 – Jun 6, 2008

$50.34

$50.54

$47.00

$47.18

Jun 9, 2008 – Jun 13, 2008

$47.45

$48.55

$44.01

$45.26

Jun 16, 2008 – Jun 20, 2008

$44.88

$46.46

$41.71

$42.61

Jun 23, 2008 – Jun 27, 2008

$42.78

$44.26

$41.18

$41.60

Jun 30, 2008 – Jul 3, 2008

$42.29

$44.49

$40.25

$41.54

Jul 7, 2008 – Jul 11, 2008

$41.83

$43.05

$38.37

$40.51

Jul 14, 2008 – Jul 18, 2008

$40.92

$41.27

$31.16

$39.89

Jul 21, 2008 – Jul 25, 2008

$40.53

$44.03

$38.44

$39.58

Jul 28, 2008 – Aug 1, 2008

$39.71

$42.26

$38.60

$41.60

Aug 4, 2008 – Aug 8, 2008

$41.22

$44.58

$40.56

$44.21

Aug 11, 2008 – Aug 15, 2008

$44.00

$46.26

$41.07

$43.31

Aug 18, 2008 – Aug 22, 2008

$43.14

$43.42

$39.06

$40.81

Aug 25, 2008 – Aug 29, 2008

$40.47

$42.34

$38.87

$41.89

Sep 1, 2008 – Sep 5, 2008

$42.47

$43.55

$40.49

$43.40

Sep 8, 2008 – Sep 12, 2008

$44.00

$46.05

$41.82

$45.90

Sep 15, 2008 – Sep 19, 2008

$43.10

$63.73

$41.98

$54.90

Sep 22, 2008 – Sep 26, 2008

$54.60

$57.54

$48.38

$53.72

Sep 29, 2008 – Oct 3, 2008

$52.84

$58.42

$46.97

$51.47

Oct 6, 2008 – Oct 10, 2008

$49.47

$52.56

$36.18

$42.71

Oct 13, 2008 – Oct 17, 2008

$45.93

$50.64

$39.90

$46.38

Oct 20, 2008 – Oct 24, 2008

$46.81

$51.79

$40.26

$44.18

Oct 27, 2008 – Oct 31, 2008

$42.61

$49.10

$42.61

$47.62

Nov 3, 2008 – Nov 7, 2008

$47.31

$51.15

$42.16

$43.32

Nov 10, 2008 – Nov 14, 2008

$44.03

$36.04

$38.65

Nov 17, 2008 – Nov 21, 2008

$38.05

$39.05

$30.65

$34.18

Nov 24, 2008 – Nov 28, 2008

$34.95

$38.80

$34.16

$38.14

Dec 1, 2008 – Dec 5, 2008

$37.31

$40.44

$33.13

$40.29

Dec 8, 2008 – Dec 12, 2008

$41.19

$42.12

$33.46

$35.06

Dec 15, 2008 – Dec 19, 2008

$35.84

$36.99

$32.84

$33.22

Dec 22, 2008 – Dec 26, 2008

$33.70

$34.02

$31.36

$32.88

Dec 29, 2008 – Jan 2, 2009

$32.65

$35.06

$31.04

$34.02

Jan 5, 2009 – Jan 9, 2009

$33.17

$33.31

$28.16

$28.55

Jan 12, 2009 – Jan 16, 2009

$28.72

$22.85

$23.70

Jan 19, 2009 – Jan 23, 2009

$22.73

$24.10

$19.90

$22.19

Jan 26, 2009 – Jan 30, 2009

$22.34

$25.53

$21.42

$23.10

Feb 2, 2009 – Feb 6, 2009

$22.76

$24.62

$21.36

$24.40

Feb 9, 2009 – Feb 13, 2009

$24.12

$25.66

$21.57

$21.91

Feb 16, 2009 – Feb 20, 2009

$21.64

$21.75

$18.93

$20.83

Feb 23, 2009 – Feb 27, 2009

$21.12

$25.67

$20.10

$22.12

Mar 2, 2009 – Mar 6, 2009

$21.74

$22.19

$17.59

$19.25

Mar 9, 2009 – Mar 13, 2009

$18.99

$24.70

$18.78

$23.78

Mar 16, 2009 – Mar 20, 2009

$24.06

$25.46

$22.40

$24.34

Mar 23, 2009 – Mar 27, 2009

$25.11

$29.47

$24.89

$28.86

Mar 30, 2009 – Apr 3, 2009

$27.70

$30.67

$26.36

$28.60

Apr 6, 2009 – Apr 9, 2009

$28.21

$33.25

$27.29

$32.98

Apr 13, 2009 – Apr 17, 2009

$32.39

$37.40

$30.46

$36.25

Apr 20, 2009 – Apr 24, 2009

$35.02

$35.36

$28.37

$32.38

Apr 27, 2009 – May 1, 2009

$31.03

$33.24

$29.44

$29.85

May 4, 2009 – May 8, 2009

$30.95

$35.93

$30.53

$33.30

May 11, 2009 – May 15, 2009

$32.96

$33.55

$27.66

$27.90

May 18, 2009 – May 22, 2009

$29.08

$32.13

$27.47

$28.25

May 25, 2009 – May 29, 2009

$28.22

$30.85

$28.06

$30.85

Jun 1, 2009 – Jun 5, 2009

$31.32

$32.39

$29.43

$29.71

Jun 8, 2009 – Jun 12, 2009

$29.29

$30.91

$28.83

$29.97

Jun 15, 2009 – Jun 19, 2009

$29.81

$30.16

$26.68

$28.70

Jun 22, 2009 – Jun 26, 2009

$28.38

$30.86

$26.89

$30.14

Jun 29, 2009 – Jul 2, 2009

$30.66

$33.12

$30.46

$32.14

Jul 6, 2009 – Jul 10, 2009

$32.00

$33.11

$30.87

$31.50

Jul 13, 2009 – Jul 17, 2009

$32.12

$34.65

$32.12

$33.39

Jul 20, 2009 – Jul 24, 2009

$34.82

$36.80

$32.95

$35.28

Jul 27, 2009 – Jul 31, 2009

$35.26

$36.72

$34.93

$35.77

Aug 3, 2009 – Aug 7, 2009

$36.38

$38.02

$35.27

$37.53

Aug 10, 2009 – Aug 14, 2009

$38.07

$36.01

$36.81

Aug 17, 2009 – Aug 21, 2009

$36.11

$37.51

$35.15

$37.07

Aug 24, 2009 – Aug 28, 2009

$37.80

$38.38

$36.79

$38.25

Aug 31, 2009 – Sep 4, 2009

$37.88

$38.88

$35.25

$36.27

Sep 7, 2009 – Sep 11, 2009

$37.37

$37.70

$36.16

$36.81

Sep 14, 2009 – Sep 18, 2009

$36.59

$41.85

$36.59

$40.98

Sep 21, 2009 – Sep 25, 2009

$40.43

$41.15

$37.71

$38.76

Sep 28, 2009 – Oct 2, 2009

$38.83

$39.77

$36.66

$37.31

Oct 5, 2009 – Oct 9, 2009

$37.50

$40.99

$37.36

$40.96

Oct 12, 2009 – Oct 16, 2009

$40.93

$42.26

$40.20

$41.28

Oct 19, 2009 – Oct 23, 2009

$41.52

$43.36

$40.70

$42.67

Oct 26, 2009 – Oct 30, 2009

$42.66

$43.20

$38.63

$39.00

Nov 2, 2009 – Nov 6, 2009

$39.32

$40.37

$37.47

$38.98

Nov 9, 2009 – Nov 13, 2009

$39.87

$40.33

$38.59

$38.78

Nov 16, 2009 – Nov 20, 2009

$39.04

$40.94

$38.79

$40.86

Nov 23, 2009 – Nov 27, 2009

$41.26

$41.85

$40.03

$40.04

Nov 30, 2009 – Dec 4, 2009

$40.27

$41.58

$39.00

$39.78

Dec 7, 2009 – Dec 11, 2009

$39.74

$40.50

$38.39

$40.41

Dec 14, 2009 – Dec 18, 2009

$40.41

$40.69

$38.94

$40.68

Dec 21, 2009 – Dec 24, 2009

$40.76

$42.01

$40.33

$41.90

Dec 28, 2009 – Dec 31, 2009

$41.93

$42.60

$41.62

$41.94

Jan 4, 2010 – Jan 8, 2010

$42.41

$46.62

$41.59

$46.30

Jan 11, 2010 – Jan 15, 2010

$46.36

$47.45

$44.45

$45.87

Jan 18, 2010 – Jan 22, 2010

$45.91

$50.36

$45.44

$47.40

Jan 25, 2010 – Jan 29, 2010

$47.89

$48.35

$45.94

$46.24

Feb 1, 2010 – Feb 5, 2010

$46.55

$47.53

$43.83

$45.57

Feb 8, 2010 – Feb 12, 2010

$45.34

$46.01

$44.45

$45.19

Feb 15, 2010 – Feb 19, 2010

$45.80

$48.06

$45.63

$48.03

Feb 22, 2010 – Feb 26, 2010

$48.34

$49.97

$47.60

$48.99

Mar 1, 2010 – Mar 5, 2010

$48.95

$50.04

$47.63

$49.70

Mar 8, 2010 – Mar 12, 2010

$49.63

$51.46

$49.09

$50.62

Mar 15, 2010 – Mar 19, 2010

$50.55

$53.78

$50.44

$52.69

Mar 22, 2010 – Mar 26, 2010

$52.40

$53.53

$50.83

$51.13

Mar 29, 2010 – Apr 1, 2010

$51.27

$51.54

$49.80

$50.35

Apr 5, 2010 – Apr 9, 2010

$50.56

$54.07

$50.25

$54.00

Apr 12, 2010 – Apr 16, 2010

$54.01

$55.44

$52.08

$53.31

Apr 19, 2010 – Apr 23, 2010

$53.41

$56.14

$52.34

$55.99

Apr 26, 2010 – Apr 30, 2010

$55.80

$56.80

$52.85

$55.27

May 3, 2010 – May 7, 2010

$55.71

$56.45

$51.00

$53.19

May 10, 2010 – May 14, 2010

$55.73

$57.87

$54.49

$55.20

May 17, 2010 – May 21, 2010

$55.35

$56.04

$49.26

$53.15

May 24, 2010 – May 28, 2010

$53.21

$49.88

$50.58

May 31, 2010 – Jun 4, 2010

$50.28

$51.30

$47.96

$48.10

Jun 7, 2010 – Jun 11, 2010

$48.51

$50.29

$47.31

$50.04

Jun 14, 2010 – Jun 18, 2010

$50.44

$58.08

$49.29

$57.90

Jun 21, 2010 – Jun 25, 2010

$57.65

$61.38

$55.09

$56.41

Jun 28, 2010 – Jul 2, 2010

$56.02

$57.22

$53.75

$54.19

Jul 5, 2010 – Jul 9, 2010

$55.31

$57.83

$54.21

$57.59

Jul 12, 2010 – Jul 16, 2010

$57.41

$58.52

$54.57

$54.72

Jul 19, 2010 – Jul 23, 2010

$55.21

$57.44

$52.89

$57.17

Jul 26, 2010 – Jul 30, 2010

$57.45

$59.66

$54.59

$55.75

Aug 2, 2010 – Aug 6, 2010

$56.67

$57.66

$54.27

$55.46

Aug 9, 2010 – Aug 13, 2010

$55.92

$56.55

$53.22

$54.48

Aug 16, 2010 – Aug 20, 2010

$54.21

$58.95

$53.93

$57.29

Aug 23, 2010 – Aug 27, 2010

$57.26

$58.02

$54.67

$56.03

Aug 30, 2010 – Sep 3, 2010

$56.08

$57.23

$54.29

$57.22

Sep 6, 2010 – Sep 10, 2010

$56.68

$56.88

$54.48

$55.70

Sep 13, 2010 – Sep 17, 2010

$56.80

$56.93

$55.38

$55.79

Sep 20, 2010 – Sep 24, 2010

$56.01

$61.12

$55.71

$58.31

Sep 27, 2010 – Oct 1, 2010

$55.40

$55.89

$52.11

$52.70

Oct 4, 2010 – Oct 8, 2010

$52.67

$54.86

$49.00

$49.44

Oct 11, 2010 – Oct 15, 2010

$49.43

$50.30

$47.30

$48.40

Oct 18, 2010 – Oct 22, 2010

$48.35

$49.66

$46.34

$47.90

Oct 25, 2010 – Oct 29, 2010

$48.02

$48.98

$47.29

$48.10

Nov 1, 2010 – Nov 5, 2010

$48.92

$54.36

$48.89

$53.21

Nov 8, 2010 – Nov 12, 2010

$52.91

$53.41

$51.44

$52.10

Nov 15, 2010 – Nov 19, 2010

$52.89

$52.98

$49.69

$50.06

Nov 22, 2010 – Nov 26, 2010

$49.50

$50.22

$48.81

$49.19

Nov 29, 2010 – Dec 3, 2010

$49.13

$52.65

$48.93

$52.51

Dec 6, 2010 – Dec 10, 2010

$52.31

$55.98

$51.39

$55.21

Dec 13, 2010 – Dec 17, 2010

$55.25

$55.79

$52.66

$53.73

Dec 20, 2010 – Dec 23, 2010

$53.86

$56.39

$53.71

$55.29

Dec 27, 2010 – Dec 31, 2010

$55.16

$57.06

$54.85

$56.53

Jan 3, 2011 – Jan 7, 2011

$56.93

$58.00

$55.60

$56.38

Jan 10, 2011 – Jan 14, 2011

$56.30

$57.46

$54.96

$56.09

Jan 17, 2011 – Jan 21, 2011

$56.03

$56.95

$55.26

$56.34

Jan 24, 2011 – Jan 28, 2011

$56.26

$57.02

$55.32

$56.07

Jan 31, 2011 – Feb 4, 2011

$56.15

$56.98

$55.84

$56.81

Feb 7, 2011 – Feb 11, 2011

$56.70

$59.01

$56.65

$58.35

Feb 14, 2011 – Feb 18, 2011

$58.33

$59.13

$57.73

$59.10

Feb 21, 2011 – Feb 25, 2011

$58.36

$58.73

$56.94

$57.96

Feb 28, 2011 – Mar 4, 2011

$58.28

$58.57

$55.85

$57.60

Mar 7, 2011 – Mar 11, 2011

$57.70

$58.89

$56.66

$57.40

Mar 14, 2011 – Mar 18, 2011

$57.07

$58.36

$55.43

$57.31

Mar 21, 2011 – Mar 25, 2011

$57.84

$55.68

$57.29

Mar 28, 2011 – Apr 1, 2011

$57.55

$58.88

$56.77

$58.70

Apr 4, 2011 – Apr 8, 2011

$58.75

$58.87

$57.31

$57.40

Apr 11, 2011 – Apr 15, 2011

$57.43

$57.73

$55.38

$55.86

Apr 18, 2011 – Apr 21, 2011

$55.33

$57.60

$55.33

$56.18

Apr 25, 2011 – Apr 29, 2011

$56.15

$59.41

$56.06

$57.84

May 2, 2011 – May 6, 2011

$57.94

$57.98

$56.22

$56.57

May 9, 2011 – May 13, 2011

$56.62

$57.59

$56.21

$56.54

May 16, 2011 – May 20, 2011

$56.49

$58.84

$56.36

$57.62

May 23, 2011 – May 27, 2011

$57.03

$57.88

$56.37

$57.81

May 30, 2011 – Jun 3, 2011

$58.39

$58.49

$56.18

$56.60

Jun 6, 2011 – Jun 10, 2011

$56.46

$56.95

$54.96

$55.69

Jun 13, 2011 – Jun 17, 2011

$55.83

$58.36

$55.31

$58.07

Jun 20, 2011 – Jun 24, 2011

$57.85

$58.33

$56.26

$56.29

Jun 27, 2011 – Jul 1, 2011

$56.24

$58.81

$56.24

$58.74

Jul 4, 2011 – Jul 8, 2011

$58.55

$59.38

$57.55

$57.77

Jul 11, 2011 – Jul 15, 2011

$57.11

$58.25

$56.24

$56.45

Jul 18, 2011 – Jul 22, 2011

$56.26

$58.83

$55.65

$58.77

Jul 25, 2011 – Jul 29, 2011

$58.18

$58.97

$56.23

$56.90

Aug 1, 2011 – Aug 5, 2011

$57.49

$57.93

$51.65

$51.89

Aug 8, 2011 – Aug 12, 2011

$50.85

$51.87

$46.38

$48.19

Aug 15, 2011 – Aug 19, 2011

$48.68

$49.64

$46.06

$46.09

Aug 22, 2011 – Aug 26, 2011

$46.97

$50.80

$45.68

$49.08

Aug 29, 2011 – Sep 2, 2011

$49.56

$51.16

$48.05

$48.13

Sep 5, 2011 – Sep 9, 2011

$46.81

$50.68

$46.45

$46.94

Sep 12, 2011 – Sep 16, 2011

$46.27

$49.94

$46.27

$49.37

Sep 19, 2011 – Sep 23, 2011

$48.53

$48.77

$44.22

$45.95

Sep 26, 2011 – Sep 30, 2011

$46.49

$49.96

$46.47

$46.54

Oct 3, 2011 – Oct 7, 2011

$46.38

$48.90

$44.21

$47.15

Oct 10, 2011 – Oct 14, 2011

$48.31

$51.53

$47.84

$50.42

Oct 17, 2011 – Oct 21, 2011

$49.98

$51.82

$46.75

$49.90

Oct 24, 2011 – Oct 28, 2011

$50.09

$53.28

$49.77

$52.14

Oct 31, 2011 – Nov 4, 2011

$51.45

$51.94

$47.60

$48.01

Nov 7, 2011 – Nov 11, 2011

$48.00

$49.49

$46.80

$49.21

Nov 14, 2011 – Nov 18, 2011

$48.80

$49.15

$47.11

$47.78

Nov 21, 2011 – Nov 25, 2011

$47.13

$47.37

$44.77

$45.08

Nov 28, 2011 – Dec 2, 2011

$46.72

$50.44

$45.43

$49.69

Dec 5, 2011 – Dec 9, 2011

$50.46

$51.05

$48.25

$49.11

Dec 12, 2011 – Dec 16, 2011

$48.32

$49.68

$47.35

$48.93

Dec 19, 2011 – Dec 23, 2011

$49.14

$51.85

$47.76

$51.72

Dec 26, 2011 – Dec 30, 2011

$51.45

$52.02

$50.88

$51.35

Jan 2, 2012 – Jan 6, 2012

$52.36

$53.76

$51.68

$53.44

Jan 9, 2012 – Jan 13, 2012

$52.36

$55.68

$52.23

$55.38

Jan 16, 2012 – Jan 20, 2012

$54.27

$55.50

$52.55

$54.97

Jan 23, 2012 – Jan 27, 2012

$55.02

$55.81

$53.24

$53.88

Jan 30, 2012 – Feb 3, 2012

$53.43

$55.70

$53.35

$55.46

Feb 6, 2012 – Feb 10, 2012

$55.14

$55.33

$53.40

$53.68

Feb 13, 2012 – Feb 17, 2012

$54.20

$56.02

$53.52

$55.77

Feb 20, 2012 – Feb 24, 2012

$55.89

$55.99

$54.11

$55.00

Feb 27, 2012 – Mar 2, 2012

$54.68

$55.52

$54.34

$54.67

Mar 5, 2012 – Mar 9, 2012

$54.41

$55.46

$53.33

$55.19

Mar 12, 2012 – Mar 16, 2012

$55.08

$58.47

$54.54

$58.13

Mar 19, 2012 – Mar 23, 2012

$58.12

$59.11

$57.22

$58.25

Mar 26, 2012 – Mar 30, 2012

$58.47

$59.27

$58.07

$58.94

Apr 2, 2012 – Apr 5, 2012

$58.69

$59.58

$58.25

$58.94

Apr 9, 2012 – Apr 13, 2012

$57.94

$58.67

$56.89

$57.28

Apr 16, 2012 – Apr 20, 2012

$57.85

$59.53

$57.33

$59.29

Apr 23, 2012 – Apr 27, 2012

$58.59

$59.70

$57.93

$59.28

Apr 30, 2012 – May 4, 2012

$59.16

$59.37

$57.66

$58.04

May 7, 2012 – May 11, 2012

$57.84

$59.02

$56.44

$57.53

May 14, 2012 – May 18, 2012

$56.83

$57.41

$54.57

$54.75

May 21, 2012 – May 25, 2012

$54.94

$56.17

$54.59

$55.51

May 28, 2012 – Jun 1, 2012

$55.99

$56.29

$53.39

$53.75

Jun 4, 2012 – Jun 8, 2012

$53.92

$54.95

$52.63

$54.68

Jun 11, 2012 – Jun 15, 2012

$55.22

$55.54

$53.14

$55.44

Jun 18, 2012 – Jun 22, 2012

$55.20

$56.38

$54.66

$55.39

Jun 25, 2012 – Jun 29, 2012

$54.56

$56.86

$54.09

$56.49

Jul 2, 2012 – Jul 6, 2012

$56.81

$57.97

$56.37

$57.39

Jul 9, 2012 – Jul 13, 2012

$57.41

$57.70

$56.30

$57.45

Jul 16, 2012 – Jul 20, 2012

$57.40

$59.91

$56.91

$58.13

Jul 23, 2012 – Jul 27, 2012

$57.31

$59.50

$57.07

$59.14

Jul 30, 2012 – Aug 3, 2012

$58.96

$60.10

$57.16

$59.81

Aug 6, 2012 – Aug 10, 2012

$60.19

$60.20

$58.88

$59.29

Aug 13, 2012 – Aug 17, 2012

$59.27

$59.75

$58.67

$59.71

Aug 20, 2012 – Aug 24, 2012

$59.44

$60.22

$58.22

$58.75

Aug 27, 2012 – Aug 31, 2012

$60.29

$61.92

$59.73

$59.92

Sep 3, 2012 – Sep 7, 2012

$59.87

$62.68

$59.54

$62.57

Sep 10, 2012 – Sep 14, 2012

$61.61

$65.67

$61.61

$65.37

Sep 17, 2012 – Sep 21, 2012

$65.13

$66.00

$64.15

$65.50

Sep 24, 2012 – Sep 28, 2012

$65.00

$66.18

$64.56

$65.62

Oct 1, 2012 – Oct 5, 2012

$65.90

$68.26

$65.52

$67.93

Oct 8, 2012 – Oct 12, 2012

$67.56

$68.37

$66.01

$66.42

Oct 15, 2012 – Oct 19, 2012

$66.81

$72.63

$66.54

$71.51

Oct 22, 2012 – Oct 26, 2012

$71.59

$72.54

$71.00

$71.33

Oct 29, 2012 – Nov 2, 2012

$71.64

$72.37

$70.57

$71.40

Nov 5, 2012 – Nov 9, 2012

$71.01

$72.23

$68.27

$68.33

Nov 12, 2012 – Nov 16, 2012

$68.54

$69.11

$66.00

$66.96

Nov 19, 2012 – Nov 23, 2012

$67.67

$68.73

$67.07

$68.73

Nov 26, 2012 – Nov 30, 2012

$68.37

$68.57

$66.94

$67.87

Dec 3, 2012 – Dec 7, 2012

$67.99

$68.16

$66.45

$67.81

Dec 10, 2012 – Dec 14, 2012

$67.61

$69.03

$67.39

$68.00

Dec 17, 2012 – Dec 21, 2012

$68.21

$70.58

$67.93

$69.35

Dec 24, 2012 – Dec 28, 2012

$69.15

$69.25

$67.36

$67.75

Dec 31, 2012 – Jan 4, 2013

$67.69

$71.43

$67.44

$71.39

Jan 7, 2013 – Jan 11, 2013

$71.18

$72.11

$70.41

$71.70

Jan 14, 2013 – Jan 18, 2013

$71.56

$72.40

$70.82

$71.73

Jan 21, 2013 – Jan 25, 2013

$71.58

$72.87

$71.58

$72.22

Jan 28, 2013 – Feb 1, 2013

$72.22

$72.32

$70.72

$72.17

Feb 4, 2013 – Feb 8, 2013

$71.77

$72.67

$71.15

$72.50

Feb 11, 2013 – Feb 15, 2013

$72.17

$73.52

$72.04

$72.80

Feb 18, 2013 – Feb 22, 2013

$72.91

$73.54

$71.52

$72.73

Feb 25, 2013 – Mar 1, 2013

$73.08

$73.35

$70.06

$71.78

Mar 4, 2013 – Mar 8, 2013

$71.44

$73.14

$71.44

$72.69

Mar 11, 2013 – Mar 15, 2013

$72.70

$73.32

$72.49

$72.96

Mar 18, 2013 – Mar 22, 2013

$72.79

$73.14

$71.67

$72.10

Mar 25, 2013 – Mar 28, 2013

$72.43

$72.50

$70.45

$72.13

Apr 1, 2013 – Apr 5, 2013

$72.15

$69.84

$70.76

Apr 8, 2013 – Apr 12, 2013

$70.70

$73.59

$69.88

$70.09

Apr 15, 2013 – Apr 19, 2013

$69.93

$70.26

$66.90

$69.05

Apr 22, 2013 – Apr 26, 2013

$69.15

$70.27

$68.54

$69.80

Apr 29, 2013 – May 3, 2013

$70.01

$70.91

$69.25

$70.46

May 6, 2013 – May 10, 2013

$70.45

$72.50

$70.40

$72.38

May 13, 2013 – May 17, 2013

$72.14

$74.18

$72.04

$74.08

May 20, 2013 – May 24, 2013

$73.97

$75.11

$72.19

$73.22

May 27, 2013 – May 31, 2013

$73.85

$74.94

$73.76

$73.84

Jun 3, 2013 – Jun 7, 2013

$74.02

$74.80

$70.87

$73.02

Jun 10, 2013 – Jun 14, 2013

$73.24

$73.56

$71.50

$72.16

Jun 17, 2013 – Jun 21, 2013

$72.75

$75.08

$72.05

$74.79

Jun 24, 2013 – Jun 28, 2013

$74.07

$78.84

$73.47

$78.66

Jul 1, 2013 – Jul 5, 2013

$78.84

$81.93

$78.69

$81.93

Jul 8, 2013 – Jul 12, 2013

$81.79

$83.44

$81.58

$82.91

Jul 15, 2013 – Jul 19, 2013

$83.16

$84.15

$80.97

$83.22

Jul 22, 2013 – Jul 26, 2013

$83.32

$84.12

$81.90

$82.53

Jul 29, 2013 – Aug 2, 2013

$82.63

$84.04

$81.52

$83.85

Aug 5, 2013 – Aug 9, 2013

$83.51

$84.08

$82.22

$82.83

Aug 12, 2013 – Aug 16, 2013

$82.54

$83.11

$81.94

$82.19

Aug 19, 2013 – Aug 23, 2013

$82.23

$84.06

$81.16

$83.24

Aug 26, 2013 – Aug 30, 2013

$83.16

$83.71

$79.63

$80.27

Sep 2, 2013 – Sep 6, 2013

$80.99

$82.50

$80.00

$81.43

Sep 9, 2013 – Sep 13, 2013

$81.45

$81.64

$78.94

$79.27

Sep 16, 2013 – Sep 20, 2013

$79.76

$81.23

$78.89

$78.99

Sep 23, 2013 – Sep 27, 2013

$78.99

$79.69

$77.53

$79.38

Sep 30, 2013 – Oct 4, 2013

$78.76

$80.01

$78.22

$79.91

Oct 7, 2013 – Oct 11, 2013

$79.21

$81.34

$77.36

$81.06

Oct 14, 2013 – Oct 18, 2013

$80.49

$82.28

$78.17

$81.31

Oct 21, 2013 – Oct 25, 2013

$81.39

$81.77

$79.10

$79.71

Oct 28, 2013 – Nov 1, 2013

$79.61

$81.44

$78.81

$79.25

Nov 4, 2013 – Nov 8, 2013

$79.38

$81.02

$78.54

$80.65

Nov 11, 2013 – Nov 15, 2013

$80.39

$80.70

$78.18

$80.20

Nov 18, 2013 – Nov 22, 2013

$80.21

$82.27

$79.96

$82.24

Nov 25, 2013 – Nov 29, 2013

$82.26

$82.94

$82.03

$82.19

Dec 2, 2013 – Dec 6, 2013

$81.98

$82.83

$80.23

$81.44

Dec 9, 2013 – Dec 13, 2013

$81.78

$82.22

$80.75

$81.05

Dec 16, 2013 – Dec 20, 2013

$81.18

$82.36

$79.49

$81.47

Dec 23, 2013 – Dec 27, 2013

$82.16

$83.01

$81.56

$82.70

Dec 30, 2013 – Jan 3, 2014

$82.74

$83.57

$81.84

$82.09

Jan 6, 2014 – Jan 10, 2014

$82.29

$83.26

$81.69

$82.65

Jan 13, 2014 – Jan 17, 2014

$82.42

$82.75

$78.56

$79.79

Jan 20, 2014 – Jan 24, 2014

$78.61

$80.28

$78.38

$79.28

Jan 27, 2014 – Jan 31, 2014

$79.21

$80.53

$78.56

$79.45

Feb 3, 2014 – Feb 7, 2014

$79.35

$81.11

$77.78

$80.51

Feb 10, 2014 – Feb 14, 2014

$80.41

$81.79

$79.59

$81.27

Feb 17, 2014 – Feb 21, 2014

$81.44

$81.72

$79.30

$80.88

Feb 24, 2014 – Feb 28, 2014

$80.79

$84.38

$80.55

$83.57

Mar 3, 2014 – Mar 7, 2014

$82.76

$86.49

$82.27

$85.57

Mar 10, 2014 – Mar 14, 2014

$85.34

$85.97

$83.78

$84.17

Mar 17, 2014 – Mar 21, 2014

$84.48

$88.20

$83.96

$86.83

Mar 24, 2014 – Mar 28, 2014

$87.01

$87.85

$85.61

$86.33

Mar 31, 2014 – Apr 4, 2014

$86.72

$88.07

$86.37

$86.41

Apr 7, 2014 – Apr 11, 2014

$86.41

$87.30

$83.22

$84.74

Apr 14, 2014 – Apr 17, 2014

$85.59

$87.60

$85.35

$87.12

Apr 21, 2014 – Apr 25, 2014

$87.13

$89.00

$86.41

$87.62

Apr 28, 2014 – May 2, 2014

$87.90

$88.17

$86.66

$87.31

May 5, 2014 – May 9, 2014

$86.96

$87.16

$85.50

$87.00

May 12, 2014 – May 16, 2014

$88.38

$88.48

$83.97

$84.98

May 19, 2014 – May 23, 2014

$84.69

$86.93

$84.69

$86.86

May 26, 2014 – May 30, 2014

$87.20

$88.07

$86.58

$87.50

Jun 2, 2014 – Jun 6, 2014

$87.52

$89.68

$86.74

$89.20

Jun 9, 2014 – Jun 13, 2014

$89.15

$90.77

$88.33

$88.44

Jun 16, 2014 – Jun 20, 2014

$88.32

$90.28

$87.83

$89.93

Jun 23, 2014 – Jun 27, 2014

$89.97

$90.11

$88.21

$89.49

Jun 30, 2014 – Jul 3, 2014

$89.54

$90.63

$89.04

$90.08

Jul 7, 2014 – Jul 11, 2014

$89.82

$90.07

$87.00

$87.96

Jul 14, 2014 – Jul 18, 2014

$88.86

$89.34

$87.50

$88.00

Jul 21, 2014 – Jul 25, 2014

$88.03

$89.74

$87.52

$89.54

Jul 28, 2014 – Aug 1, 2014

$89.24

$89.37

$86.12

$86.45

Aug 4, 2014 – Aug 8, 2014

$86.71

$87.15

$85.44

$86.44

Aug 11, 2014 – Aug 15, 2014

$86.51

$87.21

$85.84

$86.49

Aug 18, 2014 – Aug 22, 2014

$86.84

$89.10

$86.68

$88.44

Aug 25, 2014 – Aug 29, 2014

$88.77

$89.76

$88.37

$89.64

Sep 1, 2014 – Sep 5, 2014

$89.91

$90.63

$89.27

$90.26

Sep 8, 2014 – Sep 12, 2014

$90.09

$92.02

$89.39

$91.32

Sep 15, 2014 – Sep 19, 2014

$91.20

$93.31

$90.56

$92.58

Sep 22, 2014 – Sep 26, 2014

$92.08

$92.53

$89.73

$90.51

Sep 29, 2014 – Oct 3, 2014

$89.72

$90.32

$87.91

$89.44

Oct 6, 2014 – Oct 10, 2014

$89.64

$89.86

$86.97

$86.98

Oct 13, 2014 – Oct 17, 2014

$87.22

$87.83

$81.74

$81.83

Oct 20, 2014 – Oct 24, 2014

$81.51

$84.49

$81.51

$84.38

Oct 27, 2014 – Oct 31, 2014

$84.11

$89.07

$84.05

$88.59

Nov 3, 2014 – Nov 7, 2014

$88.91

$90.52

$87.28

$90.30

Nov 10, 2014 – Nov 14, 2014

$90.11

$91.37

$89.91

$90.59

Nov 17, 2014 – Nov 21, 2014

$90.75

$91.44

$89.27

$90.40

Nov 24, 2014 – Nov 28, 2014

$90.86

$92.45

$90.80

$91.88

Dec 1, 2014 – Dec 5, 2014

$91.24

$94.03

$90.36

$93.35

Dec 8, 2014 – Dec 12, 2014

$93.31

$93.77

$88.81

$88.84

Dec 15, 2014 – Dec 19, 2014

$89.10

$91.72

$87.19

$91.22

Dec 22, 2014 – Dec 26, 2014

$91.24

$93.27

$90.78

$92.41

Dec 29, 2014 – Jan 2, 2015

$92.07

$93.46

$90.33

$91.42

Jan 5, 2015 – Jan 9, 2015

$90.70

$90.77

$85.73

$86.65

Jan 12, 2015 – Jan 16, 2015

$86.65

$87.36

$82.35

$83.87

Jan 19, 2015 – Jan 23, 2015

$84.03

$85.69

$81.50

$84.01

Jan 26, 2015 – Jan 30, 2015

$83.84

$85.25

$82.43

$82.50

Feb 2, 2015 – Feb 6, 2015

$83.13

$90.34

$82.54

$88.70

Feb 9, 2015 – Feb 13, 2015

$87.98

$90.70

$87.33

$90.34

Feb 16, 2015 – Feb 20, 2015

$90.33

$90.99

$87.10

$88.47

Feb 23, 2015 – Feb 27, 2015

$88.26

$89.24

$87.79

$88.73

Mar 2, 2015 – Mar 6, 2015

$88.99

$92.36

$88.61

$91.24

Mar 9, 2015 – Mar 13, 2015

$90.95

$92.22

$88.84

$91.82

Mar 16, 2015 – Mar 20, 2015

$92.33

$94.07

$91.63

$93.86

Mar 23, 2015 – Mar 27, 2015

$93.86

$95.02

$89.78

$91.64

Mar 30, 2015 – Apr 2, 2015

$92.05

$93.52

$91.85

$93.28

Apr 6, 2015 – Apr 10, 2015

$90.93

$92.28

$88.91

$91.22

Apr 13, 2015 – Apr 17, 2015

$90.20

$91.76

$88.41

$88.59

Apr 20, 2015 – Apr 24, 2015

$88.49

$89.03

$86.87

$87.71

Apr 27, 2015 – May 1, 2015

$87.77

$88.87

$86.43

$87.48

May 4, 2015 – May 8, 2015

$87.79

$89.32

$87.59

$89.10

May 11, 2015 – May 15, 2015

$88.89

$90.18

$87.95

$88.88

May 18, 2015 – May 22, 2015

$88.88

$91.18

$88.73

$90.31

May 25, 2015 – May 29, 2015

$90.02

$90.31

$89.04

$89.16

Jun 1, 2015 – Jun 5, 2015

$89.61

$91.51

$88.18

$91.35

Jun 8, 2015 – Jun 12, 2015

$91.11

$93.77

$90.83

$93.03

Jun 15, 2015 – Jun 19, 2015

$92.41

$93.64

$92.01

$92.66

Jun 22, 2015 – Jun 26, 2015

$93.48

$94.93

$93.36

$94.38

Jun 29, 2015 – Jul 2, 2015

$93.35

$94.06

$91.88

$92.86

Jul 6, 2015 – Jul 10, 2015

$91.71

$93.29

$90.46

$93.09

Jul 13, 2015 – Jul 17, 2015

$93.90

$96.95

$93.02

$96.78

Jul 20, 2015 – Jul 24, 2015

$96.99

$98.84

$96.62

$97.07

Jul 27, 2015 – Jul 31, 2015

$96.33

$97.94

$95.88

$96.73

Aug 3, 2015 – Aug 7, 2015

$96.69

$98.20

$95.53

$96.45

Aug 10, 2015 – Aug 14, 2015

$96.76

$97.97

$93.94

$96.23

Aug 17, 2015 – Aug 21, 2015

$95.58

$97.18

$90.18

$90.19

Aug 24, 2015 – Aug 28, 2015

$86.92

$89.60

$83.24

$88.30

Aug 31, 2015 – Sep 4, 2015

$87.69

$88.15

$82.98

$86.84

Sep 7, 2015 – Sep 11, 2015

$88.74

$91.02

$88.11

$89.79

Sep 14, 2015 – Sep 18, 2015

$89.75

$91.91

$86.71

$87.79

Sep 21, 2015 – Sep 25, 2015

$88.40

$90.48

$85.74

$89.92

Sep 28, 2015 – Oct 2, 2015

$89.33

$91.47

$82.72

$86.55

Oct 5, 2015 – Oct 9, 2015

$87.04

$89.72

$86.40

$88.71

Oct 12, 2015 – Oct 16, 2015

$88.70

$89.29

$86.05

$86.80

Oct 19, 2015 – Oct 23, 2015

$86.98

$90.95

$83.54

$90.95

Oct 26, 2015 – Oct 30, 2015

$90.67

$94.13

$89.42

Nov 2, 2015 – Nov 6, 2015

$90.23

$92.83

$88.90

$92.27

Nov 9, 2015 – Nov 13, 2015

$91.76

$93.53

$90.73

$91.37

Nov 16, 2015 – Nov 20, 2015

$91.31

$94.38

$90.87

$93.33

Nov 23, 2015 – Nov 27, 2015

$93.46

$93.90

$91.78

$93.60

Nov 30, 2015 – Dec 4, 2015

$93.58

$94.55

$91.36

$94.06

Dec 7, 2015 – Dec 11, 2015

$93.72

$94.02

$89.16

$89.84

Dec 14, 2015 – Dec 18, 2015

$90.30

$95.05

$88.52

$89.56

Dec 21, 2015 – Dec 24, 2015

$90.44

$92.52

$89.06

$92.02

Dec 28, 2015 – Dec 31, 2015

$91.49

$92.69

$90.34

$90.42

Jan 4, 2016 – Jan 8, 2016

$88.97

$82.04

$82.20

Jan 11, 2016 – Jan 15, 2016

$82.15

$83.02

$76.64

$77.96

Jan 18, 2016 – Jan 22, 2016

$78.86

$80.75

$75.97

$78.03

Jan 25, 2016 – Jan 29, 2016

$77.73

$82.25

$75.74

$82.21

Feb 1, 2016 – Feb 5, 2016

$81.91

$82.20

$76.98

$80.43

Feb 8, 2016 – Feb 12, 2016

$78.82

$81.23

$74.67

$79.04

Feb 15, 2016 – Feb 19, 2016

$80.37

$82.89

$78.22

$79.87

Feb 22, 2016 – Feb 26, 2016

$80.91

$81.99

$76.07

$79.81

Feb 29, 2016 – Mar 4, 2016

$79.88

$83.72

$77.01

$82.80

Mar 7, 2016 – Mar 11, 2016

$82.07

$83.72

$79.66

$83.62

Mar 14, 2016 – Mar 18, 2016

$83.56

$85.18

$81.72

$84.59

Mar 21, 2016 – Mar 24, 2016

$84.26

$85.14

$82.44

$83.57

Mar 28, 2016 – Apr 1, 2016

$83.92

$85.11

$82.00

$84.45

Apr 4, 2016 – Apr 8, 2016

$84.25

$84.86

$80.38

$81.77

Apr 11, 2016 – Apr 15, 2016

$82.23

$88.51

$82.10

$86.24

Apr 18, 2016 – Apr 22, 2016

$85.89

$90.97

$84.74

$89.42

Apr 25, 2016 – Apr 29, 2016

$88.89

$90.80

$88.12

$88.88

May 2, 2016 – May 6, 2016

$89.33

$89.70

$85.01

$86.15

May 9, 2016 – May 13, 2016

$86.05

$87.80

$84.61

$85.05

May 16, 2016 – May 20, 2016

$84.89

$88.22

$84.44

$87.43

May 23, 2016 – May 27, 2016

$87.45

$90.20

$86.18

$90.20

May 30, 2016 – Jun 3, 2016

$90.57

$90.76

$87.48

$89.38

Jun 6, 2016 – Jun 10, 2016

$89.70

$91.17

$88.03

$88.82

Jun 13, 2016 – Jun 17, 2016

$88.51

$89.90

$86.33

$88.56

Jun 20, 2016 – Jun 24, 2016

$89.67

$91.27

$85.01

$85.11

Jun 27, 2016 – Jul 1, 2016

$83.70

$89.35

$81.63

$88.44

Jul 4, 2016 – Jul 8, 2016

$87.46

$88.20

$83.97

$87.60

Jul 11, 2016 – Jul 15, 2016

$88.23

$90.97

$87.82

$89.96

Jul 18, 2016 – Jul 22, 2016

$89.93

$90.16

$84.82

$86.50

Jul 25, 2016 – Jul 29, 2016

$86.22

$87.61

$85.41

$86.56

Aug 1, 2016 – Aug 5, 2016

$86.47

$88.71

$84.49

$88.56

Aug 8, 2016 – Aug 12, 2016

$88.85

$89.38

$87.27

$87.88

Aug 15, 2016 – Aug 19, 2016

$88.15

$89.31

$88.15

$88.90

Aug 22, 2016 – Aug 26, 2016

$88.56

$89.67

$88.05

$88.93

Aug 29, 2016 – Sep 2, 2016

$89.16

$90.40

$88.25

$89.19

Sep 5, 2016 – Sep 9, 2016

$89.36

$89.47

$87.44

$89.00

Sep 12, 2016 – Sep 16, 2016

$88.58

$89.95

$86.60

$87.27

Sep 19, 2016 – Sep 23, 2016

$87.67

$89.34

$87.04

$89.03

Sep 26, 2016 – Sep 30, 2016

$88.54

$88.80

$86.34

$88.25

Oct 3, 2016 – Oct 7, 2016

$87.89

$90.27

$87.41

$89.57

Oct 10, 2016 – Oct 14, 2016

$89.97

$90.26

$85.33

$86.56

Oct 17, 2016 – Oct 21, 2016

$87.13

$90.57

$86.21

$90.39

Oct 24, 2016 – Oct 28, 2016

$90.62

$93.27

$89.85

$92.79

Oct 31, 2016 – Nov 4, 2016

$93.04

$93.75

$91.45

$92.59

Nov 7, 2016 – Nov 11, 2016

$93.60

$103.50

$93.44

$103.38

Nov 14, 2016 – Nov 18, 2016

$103.95

$107.93

$102.34

$107.38

Nov 21, 2016 – Nov 25, 2016

$107.69

$109.45

$106.26

$109.24

Nov 28, 2016 – Dec 2, 2016

$108.25

$112.52

$106.69

$111.65

Dec 5, 2016 – Dec 9, 2016

$112.48

$118.22

$111.97

$117.77

Dec 12, 2016 – Dec 16, 2016

$117.13

$118.34

$115.69

$116.49

Dec 19, 2016 – Dec 23, 2016

$116.70

$120.14

$115.98

$120.01

Dec 26, 2016 – Dec 30, 2016

$120.30

$120.97

$118.26

$119.50

Jan 2, 2017 – Jan 6, 2017

$120.86

$122.81

$117.91

$119.60

Jan 9, 2017 – Jan 13, 2017

$118.79

$121.27

$117.81

$119.22

Jan 16, 2017 – Jan 20, 2017

$117.65

$120.48

$116.27

$119.96

Jan 23, 2017 – Jan 27, 2017

$119.10

$125.68

$118.65

$125.31

Jan 30, 2017 – Feb 3, 2017

$125.24

$127.07

$122.63

$125.20

Feb 6, 2017 – Feb 10, 2017

$124.23

$126.79

$122.81

$126.28

Feb 13, 2017 – Feb 17, 2017

$126.89

$130.48

$126.76

$128.27

Feb 20, 2017 – Feb 24, 2017

$128.52

$129.94

$127.34

$128.85

Feb 27, 2017 – Mar 3, 2017

$128.90

$133.30

$126.89

$128.92

Mar 6, 2017 – Mar 10, 2017

$127.81

$129.28

$126.37

$127.52

Mar 13, 2017 – Mar 17, 2017

$127.45

$127.94

$123.89

$124.38

Mar 20, 2017 – Mar 24, 2017

$124.05

$125.06

$116.39

$118.91

Mar 27, 2017 – Mar 31, 2017

$116.09

$120.75

$114.72

$118.73

Apr 3, 2017 – Apr 7, 2017

$119.14

$119.91

$116.02

$117.42

Apr 10, 2017 – Apr 13, 2017

$117.21

$118.02

$113.22

$113.51

Apr 17, 2017 – Apr 21, 2017

$114.73

$119.13

$114.43

$118.10

Apr 24, 2017 – Apr 28, 2017

$120.91

$122.70

$119.20

$119.25

May 1, 2017 – May 5, 2017

$120.38

$123.44

$119.24

$121.95

May 8, 2017 – May 12, 2017

$121.81

$124.18

$119.93

$121.09

May 15, 2017 – May 19, 2017

$121.19

$125.46

$119.30

$120.70

May 22, 2017 – May 26, 2017

$121.15

$124.43

$119.54

$122.93

May 29, 2017 – Jun 2, 2017

$122.01

$122.06

$119.08

$120.92

Jun 5, 2017 – Jun 9, 2017

$120.96

$125.86

$119.01

$125.35

Jun 12, 2017 – Jun 16, 2017

$125.46

$125.82

$122.13

$124.05

Jun 19, 2017 – Jun 23, 2017

$124.91

$125.17

$120.71

$121.12

Jun 26, 2017 – Jun 30, 2017

$121.44

$125.77

$120.67

$124.27

Jul 3, 2017 – Jul 7, 2017

$125.06

$127.02

$124.58

$126.69

Jul 10, 2017 – Jul 14, 2017

$126.38

$128.00

$125.35

$127.20

Jul 17, 2017 – Jul 21, 2017

$127.03

$128.03

$120.95

$121.32

Jul 24, 2017 – Jul 28, 2017

$121.40

$125.77

$120.67

$123.23

Jul 31, 2017 – Aug 4, 2017

$123.40

$126.77

$123.11

$125.52

Aug 7, 2017 – Aug 11, 2017

$125.34

$127.92

$119.72

$120.16

Aug 14, 2017 – Aug 18, 2017

$121.14

$123.32

$116.66

$117.73

Aug 21, 2017 – Aug 25, 2017

$117.75

$118.64

$116.47

$118.02

Aug 28, 2017 – Sep 1, 2017

$118.20

$118.54

$113.94

$114.91

Sep 4, 2017 – Sep 8, 2017

$113.86

$114.25

$108.83

$111.11

Sep 11, 2017 – Sep 15, 2017

$112.85

$116.44

$112.26

$115.67

Sep 18, 2017 – Sep 22, 2017

$116.17

$120.17

$115.80

$118.63

Sep 25, 2017 – Sep 29, 2017

$118.51

$124.77

$118.06

$124.20

Oct 2, 2017 – Oct 6, 2017

$124.30

$125.57

$122.87

$125.00

Oct 9, 2017 – Oct 13, 2017

$125.16

$126.87

$123.99

$125.87

Oct 16, 2017 – Oct 20, 2017

$125.79

$128.29

$122.86

$127.40

Oct 23, 2017 – Oct 27, 2017

$127.49

$129.73

$126.85

$129.42

Oct 30, 2017 – Nov 3, 2017

$128.80

$130.65

$128.23

$130.15

Nov 6, 2017 – Nov 10, 2017

$129.72

$130.69

$120.83

$121.16

Nov 13, 2017 – Nov 17, 2017

$120.51

$125.53

$120.13

$123.83

Nov 20, 2017 – Nov 24, 2017

$123.96

$125.00

$122.58

$122.73

Nov 27, 2017 – Dec 1, 2017

$122.69

$133.16

$122.29

$131.28

Dec 4, 2017 – Dec 8, 2017

$133.29

$136.82

$130.38

$133.02

Dec 11, 2017 – Dec 15, 2017

$132.93

$134.61

$130.57

$132.39

Dec 18, 2017 – Dec 22, 2017

$133.60

$136.18

$133.07

$134.07

Dec 25, 2017 – Dec 29, 2017

$134.21

$134.72

$132.20

$132.46

Jan 1, 2018 – Jan 5, 2018

$133.61

$136.88

$131.69

$133.87

Jan 8, 2018 – Jan 12, 2018

$133.73

$139.04

$133.03

$138.29

Jan 15, 2018 – Jan 19, 2018

$138.80

$146.29

$136.02

$146.24

Jan 22, 2018 – Jan 26, 2018

$145.63

$147.26

$144.69

$146.69

Jan 29, 2018 – Feb 2, 2018

$146.99

$150.16

$145.53

$146.56

Feb 5, 2018 – Feb 9, 2018

$145.19

$146.15

$135.80

$141.46

Feb 12, 2018 – Feb 16, 2018

$142.08

$150.46

$140.36

$148.45

Feb 19, 2018 – Feb 23, 2018

$147.65

$152.33

$146.24

$149.90

Feb 26, 2018 – Mar 2, 2018

$150.65

$152.89

$144.50

$148.53

Mar 5, 2018 – Mar 9, 2018

$146.95

$153.11

$144.78

$153.07

Mar 12, 2018 – Mar 16, 2018

$152.66

$153.49

$147.27

$148.06

Mar 19, 2018 – Mar 23, 2018

$148.08

$149.44

$137.67

$138.06

Mar 26, 2018 – Mar 29, 2018

$140.68

$144.19

$139.17

$143.39

Apr 2, 2018 – Apr 6, 2018

$142.64

$146.10

$137.88

$141.31

Apr 9, 2018 – Apr 13, 2018

$142.24

$146.84

$141.67

$142.45

Apr 16, 2018 – Apr 20, 2018

$143.89

$145.19

$136.81

$141.18

Apr 23, 2018 – Apr 27, 2018

$141.44

$144.53

$139.94

$143.49

Apr 30, 2018 – May 4, 2018

$143.87

$144.85

$137.00

$140.34

May 7, 2018 – May 11, 2018

$140.53

$145.49

$138.90

$144.38

May 14, 2018 – May 18, 2018

$144.76

$144.92

$141.42

May 21, 2018 – May 25, 2018

$141.82

$144.36

$138.00

$139.28

May 28, 2018 – Jun 1, 2018

$137.56

$137.93

$132.67

$136.49

Jun 4, 2018 – Jun 8, 2018

$137.06

$140.74

$135.04

$138.39

Jun 11, 2018 – Jun 15, 2018

$138.78

$140.00

$134.49

$136.53

Jun 18, 2018 – Jun 22, 2018

$135.00

$137.60

$134.60

$135.16

Jun 25, 2018 – Jun 29, 2018

$134.90

$135.28

$130.74

$132.95

Jul 2, 2018 – Jul 6, 2018

$132.34

$133.83

$131.11

$132.02

Jul 9, 2018 – Jul 13, 2018

$132.83

$135.43

$129.34

$130.06

Jul 16, 2018 – Jul 20, 2018

$130.37

$137.01

$129.77

$135.18

Jul 23, 2018 – Jul 27, 2018

$135.15

$137.30

$133.47

$137.21

Jul 30, 2018 – Aug 3, 2018

$137.43

$138.62

$134.28

$136.29

Aug 6, 2018 – Aug 10, 2018

$136.39

$138.90

$134.84

$135.93

Aug 13, 2018 – Aug 17, 2018

$135.74

$138.95

$134.94

$137.91

Aug 20, 2018 – Aug 24, 2018

$137.72

$139.24

$136.55

$137.76

Aug 27, 2018 – Aug 31, 2018

$138.26

$139.30

$137.34

$139.21

Sep 3, 2018 – Sep 7, 2018

$139.86

$142.06

$138.71

$140.51

Sep 10, 2018 – Sep 14, 2018

$141.00

$141.42

$134.18

$134.55

Sep 17, 2018 – Sep 21, 2018

$134.57

$136.90

$132.23

$135.95

Sep 24, 2018 – Sep 28, 2018

$136.16

$136.30

$129.10

$129.30

Oct 1, 2018 – Oct 5, 2018

$130.60

$134.15

$128.21

$132.26

Oct 8, 2018 – Oct 12, 2018

$132.16

$134.32

$122.09

$124.57

Oct 15, 2018 – Oct 19, 2018

$124.56

$129.20

$123.20

$127.80

Oct 22, 2018 – Oct 26, 2018

$129.01

$129.26

$121.28

$124.58

Oct 29, 2018 – Nov 2, 2018

$126.51

$131.94

$125.70

$129.02

Nov 5, 2018 – Nov 9, 2018

$128.91

$132.24

$126.79

$131.01

Nov 12, 2018 – Nov 16, 2018

$130.91

$133.59

$128.24

$132.84

Nov 19, 2018 – Nov 23, 2018

$132.86

$133.95

$129.40

$131.43

Nov 26, 2018 – Nov 30, 2018

$132.96

$134.42

$130.37

$133.60

Dec 3, 2018 – Dec 7, 2018

$134.63

$135.18

$123.41

$124.79

Dec 10, 2018 – Dec 14, 2018

$124.62

$124.76

$116.50

$116.84

Dec 17, 2018 – Dec 21, 2018

$116.20

$117.91

$109.03

$109.66

Dec 24, 2018 – Dec 28, 2018

$109.09

$112.95

$105.75

$111.64

Dec 31, 2018 – Jan 4, 2019

$112.13

$117.54

$111.36

$117.21

Jan 7, 2019 – Jan 11, 2019

$116.70

$120.93

$116.11

$119.21

Jan 14, 2019 – Jan 18, 2019

$118.30

$131.96

$117.97

$130.90

Jan 21, 2019 – Jan 25, 2019

$130.33

$134.24

$130.33

$133.05

Jan 28, 2019 – Feb 1, 2019

$132.47

$133.45

$128.45

$129.64

Feb 4, 2019 – Feb 8, 2019

$129.78

$132.24

$126.94

$130.75

Feb 11, 2019 – Feb 15, 2019

$131.17

$136.20

$131.07

$136.18

Feb 18, 2019 – Feb 22, 2019

$135.28

$139.21

$134.73

$136.33

Feb 25, 2019 – Mar 1, 2019

$137.18

$138.43

$134.44

$137.23

Mar 4, 2019 – Mar 8, 2019

$137.27

$139.32

$132.16

$133.45

Mar 11, 2019 – Mar 15, 2019

$133.88

$138.83

$133.33

$137.17

Mar 18, 2019 – Mar 22, 2019

$137.75

$139.71

$121.75

$122.28

Mar 25, 2019 – Mar 29, 2019

$122.44

$126.38

$121.05

$124.85

Apr 1, 2019 – Apr 5, 2019

$125.74

$130.59

$125.56

$129.78

Apr 8, 2019 – Apr 12, 2019

$129.68

$134.65

$127.84

$133.39

Apr 15, 2019 – Apr 18, 2019

$132.36

$134.41

$128.76

$132.26

Apr 22, 2019 – Apr 26, 2019

$131.95

$134.47

$130.82

$134.34

Apr 29, 2019 – May 3, 2019

$134.58

$136.57

$133.05

$135.45

May 6, 2019 – May 10, 2019

$133.38

$135.71

$130.20

$133.09

May 13, 2019 – May 17, 2019

$131.07

$131.82

$126.69

$130.22

May 20, 2019 – May 24, 2019

$130.13

$132.47

$128.53

$131.13

May 27, 2019 – May 31, 2019

$130.59

$131.77

$127.01

$127.69

Jun 3, 2019 – Jun 7, 2019

$127.35

$134.10

$126.90

$132.61

Jun 10, 2019 – Jun 14, 2019

$133.58

$136.33

$132.21

$134.33

Jun 17, 2019 – Jun 21, 2019

$134.53

$135.63

$129.97

$132.41

Jun 24, 2019 – Jun 28, 2019

$132.18

$136.28

$131.08

$136.06

Jul 1, 2019 – Jul 5, 2019

$137.00

$139.95

$135.23

$139.21

Jul 8, 2019 – Jul 12, 2019

$138.60

$139.75

$136.77

$139.26

Jul 15, 2019 – Jul 19, 2019

$139.50

$128.50

$130.30

Jul 22, 2019 – Jul 26, 2019

$129.07

$132.28

$128.37

$131.97

Jul 29, 2019 – Aug 2, 2019

$131.77

$133.03

$123.47

$126.10

Aug 5, 2019 – Aug 9, 2019

$123.75

$124.25

$119.08

$122.41

Aug 12, 2019 – Aug 16, 2019

$120.58

$122.43

$115.12

$118.02

Aug 19, 2019 – Aug 23, 2019

$120.01

$120.41

$114.42

$115.13

Aug 26, 2019 – Aug 30, 2019

$115.92

$119.16

$114.38

$117.77

Sep 2, 2019 – Sep 6, 2019

$116.64

$120.76

$113.98

$117.96

Sep 9, 2019 – Sep 13, 2019

$119.14

$128.51

$119.01

$127.62

Sep 16, 2019 – Sep 20, 2019

$126.73

$129.02

$125.71

$125.90

Sep 23, 2019 – Sep 27, 2019

$124.85

$128.53

$123.93

$127.42

Sep 30, 2019 – Oct 4, 2019

$127.76

$128.61

$118.42

$124.09

Oct 7, 2019 – Oct 11, 2019

$123.63

$127.66

$120.74

$126.04

Oct 14, 2019 – Oct 18, 2019

$125.40

$129.29

$121.06

$122.62

Oct 21, 2019 – Oct 25, 2019

$123.52

$127.67

$122.41

$126.12

Oct 28, 2019 – Nov 1, 2019

$127.02

$129.51

$124.34

$129.47

Nov 4, 2019 – Nov 8, 2019

$131.12

$136.77

$130.68

$134.99

Nov 11, 2019 – Nov 15, 2019

$133.87

$135.03

$129.89

$132.08

Nov 18, 2019 – Nov 22, 2019

$131.57

$133.41

$129.74

$132.83

Nov 25, 2019 – Nov 29, 2019

$133.17

$134.62

$132.64

$133.57

Dec 2, 2019 – Dec 6, 2019

$134.39

$136.26

$130.10

$134.78

Dec 9, 2019 – Dec 13, 2019

$134.37

$139.93

$134.37

$137.92

Dec 16, 2019 – Dec 20, 2019

$139.30

$139.97

$135.92

$137.44

Dec 23, 2019 – Dec 27, 2019

$137.94

$138.08

$136.22

$137.47

Dec 30, 2019 – Jan 3, 2020

$138.21

$138.71

$135.81

$137.29

Jan 6, 2020 – Jan 10, 2020

$137.03

$137.43

$133.73

$134.59

Jan 13, 2020 – Jan 17, 2020

$134.92

$135.81

$131.13

$132.19

Jan 20, 2020 – Jan 24, 2020

$131.36

$140.63

$128.44

$139.05

Jan 27, 2020 – Jan 31, 2020

$136.48

$139.83

$134.61

$136.64

Feb 3, 2020 – Feb 7, 2020

$137.39

$141.08

$136.67

$137.80

Feb 10, 2020 – Feb 14, 2020

$137.27

$138.69

$135.71

$137.66

Feb 17, 2020 – Feb 21, 2020

$137.15

$138.11

$134.16

$136.68

Feb 24, 2020 – Feb 28, 2020

$134.38

$134.42

$111.42

$114.69

Mar 2, 2020 – Mar 6, 2020

$114.69

$121.00

$100.06

$102.23

Mar 9, 2020 – Mar 13, 2020

$91.72

$97.37

$82.54

$92.12

Mar 16, 2020 – Mar 20, 2020

$78.46

$91.39

$77.30

$80.69

Mar 23, 2020 – Mar 27, 2020

$79.91

$91.28

$71.60

$87.66

Mar 30, 2020 – Apr 3, 2020

$87.05

$88.90

$74.30

$74.89

Apr 6, 2020 – Apr 9, 2020

$79.41

$94.08

$78.33

$93.75

Apr 13, 2020 – Apr 17, 2020

$93.63

$78.18

$86.18

Apr 20, 2020 – Apr 24, 2020

$87.80

$90.67

$82.04

$85.83

Apr 27, 2020 – May 1, 2020

$86.85

$98.01

$86.13

$87.58

May 4, 2020 – May 8, 2020

$85.94

$88.27

$81.22

$85.68

May 11, 2020 – May 15, 2020

$84.14

$69.51

$72.81

May 18, 2020 – May 22, 2020

$76.24

$80.56

$74.63

$80.09

May 25, 2020 – May 29, 2020

$84.14

$94.91

$83.52

$87.20

Jun 1, 2020 – Jun 5, 2020

$87.69

$107.41

$86.65

$101.76

Jun 8, 2020 – Jun 12, 2020

$104.22

$105.55

$87.35

$89.92

Jun 15, 2020 – Jun 19, 2020

$84.56

$95.86

$84.30

$91.65

Jun 22, 2020 – Jun 26, 2020

$90.26

$92.65

$81.44

$82.91

Jun 29, 2020 – Jul 2, 2020

$84.34

$86.92

$82.60

$83.01

Jul 6, 2020 – Jul 10, 2020

$85.20

$86.57

$77.93

$82.83

Jul 13, 2020 – Jul 17, 2020

$83.93

$86.38

$80.69

$81.97

Jul 20, 2020 – Jul 24, 2020

$81.41

$88.48

$80.90

$86.76

Jul 27, 2020 – Jul 31, 2020

$86.07

$88.68

$83.54

$87.44

Aug 3, 2020 – Aug 7, 2020

$87.42

$88.85

$84.82

$88.81

Aug 10, 2020 – Aug 14, 2020

$89.09

$94.18

$88.01

$90.13

Aug 17, 2020 – Aug 21, 2020

$89.36

$89.53

$83.19

$84.56

Aug 24, 2020 – Aug 28, 2020

$84.67

$88.95

$84.51

$87.81

Aug 31, 2020 – Sep 4, 2020

$87.75

$90.48

$84.81

$88.31

Sep 7, 2020 – Sep 11, 2020

$87.43

$87.78

$82.34

$84.77

Sep 14, 2020 – Sep 18, 2020

$85.57

$88.72

$84.49

$84.87

Sep 21, 2020 – Sep 25, 2020

$82.38

$83.78

$73.78

$76.13

Sep 28, 2020 – Oct 2, 2020

$77.55

$79.54

$75.17

$77.99

Oct 5, 2020 – Oct 9, 2020

$79.02

$85.85

$78.91

$84.53

Oct 12, 2020 – Oct 16, 2020

$84.22

$86.28

$80.43

$83.48

Oct 19, 2020 – Oct 23, 2020

$83.92

$89.91

$80.41

$88.49

Oct 26, 2020 – Oct 30, 2020

$87.41

$87.55

$78.94

$86.37

Nov 2, 2020 – Nov 6, 2020

$87.55

$92.66

$81.78

$82.60

Nov 9, 2020 – Nov 13, 2020

$92.26

$105.21

$92.26

$99.09

Nov 16, 2020 – Nov 20, 2020

$104.24

$106.28

$97.71

$98.47

Nov 23, 2020 – Nov 27, 2020

$100.50

$103.87

$98.83

$100.88

Nov 30, 2020 – Dec 4, 2020

$100.55

$107.78

$97.85

$107.73

Dec 7, 2020 – Dec 11, 2020

$106.64

$109.37

$104.71

$105.89

Dec 14, 2020 – Dec 18, 2020

$108.06

$108.12

$103.16

$104.12

Dec 21, 2020 – Dec 24, 2020

$103.69

$105.94

$100.89

$105.15

Dec 28, 2020 – Dec 31, 2020

$105.92

$107.39

$103.92

$107.12

Jan 4, 2021 – Jan 8, 2021

$108.24

$125.49

$105.57

$121.38

Jan 11, 2021 – Jan 15, 2021

$119.65

$127.07

$119.03

$121.82

Jan 18, 2021 – Jan 22, 2021

$122.32

$123.54

$118.42

$120.47

Jan 25, 2021 – Jan 29, 2021

$118.34

$119.26

$110.86

$111.47

Feb 1, 2021 – Feb 5, 2021

$112.32

$119.97

$110.47

$118.14

Feb 8, 2021 – Feb 12, 2021

$118.44

$122.51

$118.05

$119.68

Feb 15, 2021 – Feb 19, 2021

$121.09

$126.73

$120.67

$126.20

Feb 22, 2021 – Feb 26, 2021

$125.77

$138.61

$125.38

$127.91

Mar 1, 2021 – Mar 5, 2021

$130.67

$135.00

$127.12

$132.50

Mar 8, 2021 – Mar 12, 2021

$134.62

$137.08

$129.47

$133.52

Mar 15, 2021 – Mar 19, 2021

$133.12

$136.51

$127.68

$128.87

Mar 22, 2021 – Mar 26, 2021

$128.01

$132.12

$123.37

$131.47

Mar 29, 2021 – Apr 1, 2021

$129.65

$130.98

$126.04

$129.80

Apr 5, 2021 – Apr 9, 2021

$131.25

$131.89

$127.54

$130.19

Apr 12, 2021 – Apr 16, 2021

$130.71

$133.24

$127.99

$130.39

Apr 19, 2021 – Apr 23, 2021

$130.39

$132.27

$125.26

$129.76

Apr 26, 2021 – Apr 30, 2021

$131.10

$136.33

$130.38

$133.63

May 3, 2021 – May 7, 2021

$135.00

$138.54

$131.32

$138.26

May 10, 2021 – May 14, 2021

$139.49

$141.73

$133.30

$141.37

May 17, 2021 – May 21, 2021

$140.67

$142.61

$134.84

$137.67

May 24, 2021 – May 28, 2021

$138.03

$132.86

$137.11

May 31, 2021 – Jun 4, 2021

$138.39

$140.27

$136.44

$137.61

Jun 7, 2021 – Jun 11, 2021

$138.11

$131.09

$132.38

Jun 14, 2021 – Jun 18, 2021

$132.34

$134.12

$121.63

$122.00

Jun 21, 2021 – Jun 25, 2021

$123.49

$130.15

$123.28

$129.13

Jun 28, 2021 – Jul 2, 2021

$128.49

$128.58

$123.55

$124.52

Jul 5, 2021 – Jul 9, 2021

$123.52

$123.71

$116.76

$121.45

Jul 12, 2021 – Jul 16, 2021

$119.94

$123.07

$116.39

$116.75

Jul 19, 2021 – Jul 23, 2021

$113.91

$117.06

$109.61

$110.35

Jul 26, 2021 – Jul 30, 2021

$110.80

$117.00

$110.68

$114.21

Aug 2, 2021 – Aug 6, 2021

$114.74

$119.29

$112.03

$117.74

Aug 9, 2021 – Aug 13, 2021

$116.94

$122.21

$116.02

$119.41

Aug 16, 2021 – Aug 20, 2021

$118.58

$119.44

$113.58

$115.79

Aug 23, 2021 – Aug 27, 2021

$116.75

$121.63

$116.24

$121.32

Aug 30, 2021 – Sep 3, 2021

$121.27

$121.38

$118.32

$119.52

Sep 6, 2021 – Sep 10, 2021

$119.61

$121.28

$116.70

$116.77

Sep 13, 2021 – Sep 17, 2021

$118.25

$119.75

$114.19

$118.31

Sep 20, 2021 – Sep 24, 2021

$115.26

$124.06

$113.03

$123.22

Sep 27, 2021 – Oct 1, 2021

$126.02

$133.07

$124.97

$131.43

Oct 4, 2021 – Oct 8, 2021

$131.97

$134.70

$127.95

$132.23

Oct 11, 2021 – Oct 15, 2021

$133.02

$133.52

$125.34

$129.99

Oct 18, 2021 – Oct 22, 2021

$129.40

$139.81

$128.73

$137.52

Oct 25, 2021 – Oct 29, 2021

$138.21

$125.94

$126.54

Nov 1, 2021 – Nov 5, 2021

$128.18

$137.78

$127.75

$133.40

Nov 8, 2021 – Nov 12, 2021

$134.20

$138.33

$131.96

$137.51

Nov 15, 2021 – Nov 19, 2021

$137.93

$139.93

$132.90

$135.36

Nov 22, 2021 – Nov 26, 2021

$137.91

$140.42

$130.02

$132.45

Nov 29, 2021 – Dec 3, 2021

$134.54

$135.15

$124.77

$127.39

Dec 6, 2021 – Dec 10, 2021

$130.28

$133.84

$129.02

$131.94

Dec 13, 2021 – Dec 17, 2021

$131.56

$135.80

$127.31

$127.56

Dec 20, 2021 – Dec 23, 2021

$125.20

$132.81

$122.65

$130.85

Dec 27, 2021 – Dec 31, 2021

$131.09

$135.06

$129.82

$133.13

Jan 3, 2022 – Jan 7, 2022

$135.03

$153.70

$134.57

$153.37

Jan 10, 2022 – Jan 14, 2022

$155.55

$160.69

$151.96

$160.66

Jan 17, 2022 – Jan 21, 2022

$161.02

$162.04

$136.83

$138.79

Jan 24, 2022 – Jan 28, 2022

$137.67

$150.56

$135.66

$149.16

Jan 31, 2022 – Feb 4, 2022

$147.32

$156.81

$144.51

$155.65

Feb 7, 2022 – Feb 11, 2022

$155.65

$162.06

$153.72

$158.03

Feb 14, 2022 – Feb 18, 2022

$158.31

$161.82

$155.25

$158.07

Feb 21, 2022 – Feb 25, 2022

$157.73

$160.76

$145.72

$159.76

Feb 28, 2022 – Mar 4, 2022

$154.81

$159.30

$146.96

$153.81

Mar 7, 2022 – Mar 11, 2022

$151.50

$156.15

$145.78

$150.32

Mar 14, 2022 – Mar 18, 2022

$152.68

$158.42

$150.13

$156.49

Mar 21, 2022 – Mar 25, 2022

$157.53

$162.95

$155.58

$160.23

Mar 28, 2022 – Apr 1, 2022

$157.08

$160.16

$143.21

$143.72

Apr 4, 2022 – Apr 8, 2022

$144.02

$145.76

$137.86

$142.33

Apr 11, 2022 – Apr 14, 2022

$142.48

$146.20

$138.13

$139.27

Apr 18, 2022 – Apr 22, 2022

$138.56

$160.85

$138.23

$150.49

Apr 25, 2022 – Apr 29, 2022

$149.02

$152.41

$145.05

$145.45

May 2, 2022 – May 6, 2022

$146.86

$154.49

$143.64

$148.80

May 9, 2022 – May 13, 2022

$146.67

$149.10

$141.00

$145.40

May 16, 2022 – May 20, 2022

$145.39

$149.03

$139.14

$142.04

May 23, 2022 – May 27, 2022

$144.31

$157.98

$144.12

$157.81

May 30, 2022 – Jun 3, 2022

$155.07

$159.14

$153.32

$156.37

Jun 6, 2022 – Jun 10, 2022

$157.28

$159.73

$145.63

$145.72

Jun 13, 2022 – Jun 17, 2022

$141.81

$147.69

$139.89

$142.64

Jun 20, 2022 – Jun 24, 2022

$145.97

$147.31

$137.79

$146.42

Jun 27, 2022 – Jul 1, 2022

$146.72

$147.73

$136.02

$140.33

Jul 4, 2022 – Jul 8, 2022

$137.40

$141.37

$135.13

$139.64

Jul 11, 2022 – Jul 15, 2022

$138.16

$140.49

$130.74

$137.25

Jul 18, 2022 – Jul 22, 2022

$139.52

$149.73

$138.01

$148.46

Jul 25, 2022 – Jul 29, 2022

$150.39

$156.47

$148.82

$155.92

Aug 1, 2022 – Aug 5, 2022

$155.20

$157.29

$152.36

$157.08

Aug 8, 2022 – Aug 12, 2022

$157.28

$166.84

$156.55

$166.79

Aug 15, 2022 – Aug 19, 2022

$165.01

$169.95

$164.88

$165.91

Aug 22, 2022 – Aug 26, 2022

$163.32

$166.04

$160.85

$161.69

Aug 29, 2022 – Sep 2, 2022

$160.60

$164.03

$158.24

$159.86

Sep 5, 2022 – Sep 9, 2022

$160.82

$167.80

$156.87

$165.93

Sep 12, 2022 – Sep 16, 2022

$166.64

$169.24

$157.37

$161.72

Sep 19, 2022 – Sep 23, 2022

$160.31

$168.90

$155.68

$158.24

Sep 26, 2022 – Sep 30, 2022

$157.30

$159.76

$153.49

$155.95

Oct 3, 2022 – Oct 7, 2022

$158.16

$165.75

$154.48

$161.02

Oct 10, 2022 – Oct 14, 2022

$162.14

$169.66

$155.11

$164.12

Oct 17, 2022 – Oct 21, 2022

$167.84

$170.31

$140.98

$143.08

Oct 24, 2022 – Oct 28, 2022

$143.42

$149.25

$141.75

$148.75

Oct 31, 2022 – Nov 4, 2022

$148.16

$150.92

$143.34

$147.72

Nov 7, 2022 – Nov 11, 2022

$149.04

$151.98

$144.92

$147.00

Nov 14, 2022 – Nov 18, 2022

$147.08

$151.59

$146.14

$150.90

Nov 21, 2022 – Nov 25, 2022

$151.03

$152.65

$148.97

$152.25

Nov 28, 2022 – Dec 2, 2022

$151.25

$152.55

$147.02

$150.62

Dec 5, 2022 – Dec 9, 2022

$149.64

$150.45

$128.92

$134.83

Dec 12, 2022 – Dec 16, 2022

$134.45

$136.74

$123.30

$124.74

Dec 19, 2022 – Dec 23, 2022

$125.23

$129.69

$124.30

$128.76

Dec 26, 2022 – Dec 30, 2022

$128.90

$130.36

$127.24

$129.20

Jan 2, 2023 – Jan 6, 2023

$129.15

$134.25

$128.35

$133.77

Jan 9, 2023 – Jan 13, 2023

$133.77

$134.48

$128.60

$133.20

Jan 16, 2023 – Jan 20, 2023

$133.06

$140.15

$123.84

$136.89

Jan 23, 2023 – Jan 27, 2023

$137.66

$140.73

$136.40

$138.04

Jan 30, 2023 – Feb 3, 2023

$137.09

$142.19

$136.14

$141.64

Feb 6, 2023 – Feb 10, 2023

$141.18

$143.34

$139.55

$141.64

Feb 13, 2023 – Feb 17, 2023

$141.30

$144.28

$140.60

$142.44

Feb 20, 2023 – Feb 24, 2023

$141.76

$142.30

$136.49

$139.06

Feb 27, 2023 – Mar 3, 2023

$140.49

$141.32

$133.00

$137.05

Mar 6, 2023 – Mar 10, 2023

$136.51

$138.17

$111.83

$118.34

Mar 13, 2023 – Mar 17, 2023

$111.86

$121.89

$108.17

$110.06

Mar 20, 2023 – Mar 24, 2023

$112.37

$116.59

$98.83

$103.26

Mar 27, 2023 – Mar 31, 2023

$107.87

$111.44

$104.53

$107.43

Apr 3, 2023 – Apr 6, 2023

$108.40

$108.97

$103.11

$105.63

Apr 10, 2023 – Apr 14, 2023

$104.82

$106.92

$103.03

$104.75

Apr 17, 2023 – Apr 21, 2023

$104.22

$116.68

$102.77

$111.49

Apr 24, 2023 – Apr 28, 2023

$111.42

$113.15

$106.57

$113.02

May 1, 2023 – May 5, 2023

$112.37

$113.24

$98.25

$106.54

May 8, 2023 – May 12, 2023

$108.26

$108.27

$99.23

$100.11

May 15, 2023 – May 19, 2023

$100.70

$110.56

$100.38

$109.26

May 22, 2023 – May 26, 2023

$109.86

$114.20

$107.19

$111.05

May 29, 2023 – Jun 2, 2023

$110.87

$114.40

$107.13

$114.02

Jun 5, 2023 – Jun 9, 2023

$114.44

$118.83

$109.93

$115.22

Jun 12, 2023 – Jun 16, 2023

$114.42

$117.70

$110.06

$111.81

Jun 19, 2023 – Jun 23, 2023

$111.28

$111.87

$104.68

$105.19

Jun 26, 2023 – Jun 30, 2023

$105.58

$114.35

$105.58

$112.36

Jul 3, 2023 – Jul 7, 2023

$112.76

$117.82

$110.59

$116.71

Jul 10, 2023 – Jul 14, 2023

$116.16

$122.80

$115.85

$118.74

Jul 17, 2023 – Jul 21, 2023

$118.71

$128.23

$117.70

$125.16

Jul 24, 2023 – Jul 28, 2023

$125.27

$129.12

$124.86

$127.14

Jul 31, 2023 – Aug 4, 2023

$128.35

$128.61

$123.87

$126.98

Aug 7, 2023 – Aug 11, 2023

$127.48

$129.30

$121.31

$123.38

Aug 14, 2023 – Aug 18, 2023

$122.33

$122.34

$114.29

$115.91

Aug 21, 2023 – Aug 25, 2023

$116.49

$116.93

$112.88

$114.01

Aug 28, 2023 – Sep 1, 2023

$114.88

$117.75

$113.80

$115.35

Sep 4, 2023 – Sep 8, 2023

$115.13

$116.01

$108.07

$111.70

Sep 11, 2023 – Sep 15, 2023

$112.68

$120.07

$112.68

$118.60

Sep 18, 2023 – Sep 22, 2023

$118.93

$113.88

$113.99

Sep 25, 2023 – Sep 29, 2023

$113.41

$117.48

$112.21

$115.99

Oct 2, 2023 – Oct 6, 2023

$116.20

$109.11

$114.49

Oct 9, 2023 – Oct 13, 2023

$113.18

$118.34

$109.52

$110.24

Oct 16, 2023 – Oct 20, 2023

$111.71

$117.14

$104.13

$104.36

Oct 23, 2023 – Oct 27, 2023

$104.23

$105.26

$99.55

$99.93

Oct 30, 2023 – Nov 3, 2023

$101.61

$113.69

$100.73

$112.41

Nov 6, 2023 – Nov 10, 2023

$112.24

$113.31

$106.34

$108.56

Nov 13, 2023 – Nov 17, 2023

$107.89

$116.27

$106.47

$116.24

Nov 20, 2023 – Nov 24, 2023

$116.01

$116.81

$113.88

$115.22

Nov 27, 2023 – Dec 1, 2023

$114.34

$123.79

$113.25

$122.98

Dec 4, 2023 – Dec 8, 2023

$121.69

$125.02

$120.65

$122.92

Dec 11, 2023 – Dec 15, 2023

$122.32

$137.36

$121.39

$132.29

Dec 18, 2023 – Dec 22, 2023

$131.95

$124.04

$126.51

Dec 25, 2023 – Dec 29, 2023

$126.80

$129.07

$126.24

$127.03

Jan 1, 2024 – Jan 5, 2024

$126.54

$129.98

$124.42

$128.05

Jan 8, 2024 – Jan 12, 2024

$127.28

$128.03

$122.07

$123.32

Jan 15, 2024 – Jan 19, 2024

$121.39

$130.03

$119.12

$129.17

Jan 22, 2024 – Jan 26, 2024

$129.87

$133.83

$129.59

$131.14

Jan 29, 2024 – Feb 2, 2024

$130.75

$133.76

$118.90

$123.70

Feb 5, 2024 – Feb 9, 2024

$122.50

$124.68

$118.90

$123.55

Feb 12, 2024 – Feb 16, 2024

$123.53

$129.71

$121.24

$128.16

Feb 19, 2024 – Feb 23, 2024

$126.88

$129.33

$125.36

$127.97

Feb 26, 2024 – Mar 1, 2024

$127.51

$130.33

$125.28

$128.06

Mar 4, 2024 – Mar 8, 2024

$129.97

$136.03

$129.96

$133.51

Mar 11, 2024 – Mar 15, 2024

$132.97

$137.30

$130.25

$131.45

Mar 18, 2024 – Mar 22, 2024

$132.54

$137.51

$129.49

$132.96

Mar 25, 2024 – Mar 28, 2024

$133.32

$136.76

$131.88

$136.04

Apr 1, 2024 – Apr 5, 2024

$136.04

$128.23

$129.74

Apr 8, 2024 – Apr 12, 2024

$130.54

$132.75

$124.43

$125.86

Apr 15, 2024 – Apr 19, 2024

$130.89

$136.01

$127.38

$134.11

Apr 22, 2024 – Apr 26, 2024

$134.74

$139.31

$133.75

$136.92

Apr 29, 2024 – May 3, 2024

$136.78

$139.16

$134.66

$137.11

May 6, 2024 – May 10, 2024

$138.19

$144.93

$137.48

$143.73

May 13, 2024 – May 17, 2024

$144.41

$146.53

$143.20

$143.85

May 20, 2024 – May 24, 2024

$144.05

$145.69

$139.40

$140.92

May 27, 2024 – May 31, 2024

$140.88

$142.04

$134.91

$141.80

Jun 3, 2024 – Jun 7, 2024

$142.89

$143.07

$135.70

$138.56

Jun 10, 2024 – Jun 14, 2024

$136.92

$138.11

$131.92

$134.18

Jun 17, 2024 – Jun 21, 2024

$134.07

$139.74

$133.21

$139.21

Jun 24, 2024 – Jun 28, 2024

$140.01

$144.27

$137.91

$142.85

Jul 1, 2024 – Jul 5, 2024

$143.20

$144.70

$137.62

$138.25

Jul 8, 2024 – Jul 12, 2024

$139.62

$147.85

$138.46

$146.48

Jul 15, 2024 – Jul 19, 2024

$149.36

$165.16

$147.87

$155.96

Jul 22, 2024 – Jul 26, 2024

$157.14

$166.52

$153.93

$165.06

Jul 29, 2024 – Aug 2, 2024

$165.05

$165.33

$150.19

$153.16

Aug 5, 2024 – Aug 9, 2024

$149.04

$155.18

$146.37

$153.11

Aug 12, 2024 – Aug 16, 2024

$154.05

$155.61

$149.29

$153.92

Aug 19, 2024 – Aug 23, 2024

$153.91

$161.27

$152.09

$159.19

Aug 26, 2024 – Aug 30, 2024

$160.24

$162.68

$156.73

$162.43

Sep 2, 2024 – Sep 6, 2024

$163.77

$164.83

$157.10

$158.39

Sep 9, 2024 – Sep 13, 2024

$158.53

$161.40

$153.53

$160.64

Sep 16, 2024 – Sep 20, 2024

$161.34

$171.46

$160.73

$170.80

Sep 23, 2024 – Sep 27, 2024

$170.47

$171.83

$164.10

$166.86

Sep 30, 2024 – Oct 4, 2024

$166.92

$170.24

$161.80

$170.02

Oct 7, 2024 – Oct 11, 2024

$169.19

$176.91

$168.06

$176.16

Oct 14, 2024 – Oct 18, 2024

$176.16

$191.14

$173.99

$187.92

Oct 21, 2024 – Oct 25, 2024

$187.40

$188.13

$182.35

$183.18

Oct 28, 2024 – Nov 1, 2024

$184.51

$189.77

$182.53

$182.87

Nov 4, 2024 – Nov 8, 2024

$183.03

$206.27

$180.02

$199.20

Nov 11, 2024 – Nov 15, 2024

$202.63

$206.24

$201.24

$204.27

Nov 18, 2024 – Nov 22, 2024

$204.02

$210.72

$200.91

$210.34

Nov 25, 2024 – Nov 29, 2024

$210.70

$214.70

$208.23

$209.26

Dec 2, 2024 – Dec 6, 2024

$210.16

$210.42

$201.06

$202.20

Dec 9, 2024 – Dec 13, 2024

$201.44

$202.18

$188.82

$190.74

Dec 16, 2024 – Dec 20, 2024

$191.30

$191.81

$176.33

$181.36

Dec 23, 2024 – Dec 27, 2024

$179.64

$183.46

$179.33

$181.12

Dec 30, 2024 – Jan 3, 2025

$179.64

$183.59

$178.65

$183.33

Jan 6, 2025 – Jan 10, 2025

$184.70

$187.70

$177.76

$179.70

Jan 13, 2025 – Jan 17, 2025

$179.52

$192.75

$178.41

$188.32

Jan 20, 2025 – Jan 24, 2025

$188.70

$191.74

$186.03

$190.42

Jan 27, 2025 – Jan 31, 2025

$191.19

$194.60

$189.82

$192.61

Feb 3, 2025 – Feb 7, 2025

$188.12

$193.64

$185.46

$191.79

Feb 10, 2025 – Feb 14, 2025

$191.64

$191.80

$187.88

$190.29

Feb 17, 2025 – Feb 21, 2025

$190.85

$192.70

$184.13

$185.23

Feb 24, 2025 – Feb 28, 2025

$186.64

$186.92

$180.05

$183.50

Mar 3, 2025 – Mar 7, 2025

$184.51

$186.10

$167.11

$172.29

Mar 10, 2025 – Mar 14, 2025

$169.02

$171.24

$162.78

$169.25

Mar 17, 2025 – Mar 21, 2025

$168.49

$172.24

$166.36

$171.82

Mar 24, 2025 – Mar 28, 2025

$173.53

$178.97

$168.03

$168.96

Mar 31, 2025 – Apr 4, 2025

$167.70

$173.52

$146.76

$151.35

Apr 7, 2025 – Apr 11, 2025

$147.52

$163.81

$145.31

$152.25

Apr 14, 2025 – Apr 17, 2025

$151.33

$159.04

$148.44

$154.45

Apr 21, 2025 – Apr 25, 2025

$152.96

$164.80

$149.38

$161.35

Apr 28, 2025 – May 2, 2025

$162.13

$169.62

$159.38

$168.98

May 5, 2025 – May 9, 2025

$167.00

$172.78

$166.11

$170.76

May 12, 2025 – May 16, 2025

$177.77

$181.61

$177.77

$180.96

May 19, 2025 – May 23, 2025

$179.41

$181.36

$170.72

$172.97

May 26, 2025 – May 30, 2025

$175.16

$178.38

$173.53

$176.05

Jun 2, 2025 – Jun 6, 2025

$175.49

$179.06

$172.67

$178.82

Jun 9, 2025 – Jun 13, 2025

$179.74

$181.92

$172.39

$172.88

Jun 16, 2025 – Jun 20, 2025

$174.28

$180.00

$172.27

$179.71

Jun 23, 2025 – Jun 27, 2025

$178.89

$189.11

$178.81

$188.18

Jun 30, 2025 – Jul 3, 2025

$189.71

$197.69

$187.50

$196.72

Jul 7, 2025 – Jul 11, 2025

$196.33

$198.41

$193.15

$196.07

Jul 14, 2025 – Jul 18, 2025

$195.89

$197.41

$184.73

$190.52

Jul 21, 2025 – Jul 25, 2025

$190.67

$192.58

$184.67

$188.17

Jul 28, 2025 – Aug 1, 2025

$188.13

$190.41

$177.35

$179.64

Aug 4, 2025 – Aug 8, 2025

$179.93

$183.73

$177.72

$181.76

Aug 11, 2025 – Aug 15, 2025

$182.16

$188.55

$180.22

$184.58

Aug 18, 2025 – Aug 22, 2025

$184.38

$194.38

$183.22

$193.97

Aug 25, 2025 – Aug 29, 2025

$193.16

$197.32

$191.51

$195.83

Sep 1, 2025 – Sep 5, 2025

$193.66

$199.56

$191.38

$195.26

Sep 8, 2025 – Sep 12, 2025

$195.04

$197.27

$191.77

$194.50

Sep 15, 2025 – Sep 19, 2025

$194.54

$198.19

$188.51

$197.65

Sep 22, 2025 – Sep 26, 2025

$196.25

$198.61

$192.94

$195.81

Sep 29, 2025 – Oct 3, 2025

$195.64

$196.08

$189.82

$190.36

Oct 6, 2025 – Oct 10, 2025

$192.95

$194.57

$176.70

$176.93

Oct 13, 2025 – Oct 17, 2025

$178.77

$184.61

$170.98

$176.77

Oct 20, 2025 – Oct 24, 2025

$177.73

$182.16

$176.52

$181.23

Oct 27, 2025 – Oct 31, 2025

$182.08

$182.36

$175.44

$179.90

Nov 3, 2025 – Nov 7, 2025

$178.31

$181.87

$176.18

$181.84

Nov 10, 2025 – Nov 14, 2025

$181.82

$186.95

$180.30

$182.92

Nov 17, 2025 – Nov 21, 2025

$182.37

$186.35

$175.86

$184.52

Nov 24, 2025 – Nov 28, 2025

$184.18

$188.44

$181.83

$186.11

Dec 1, 2025 – Dec 5, 2025

$185.85

$194.40

$185.21

$192.41

Dec 8, 2025 – Dec 12, 2025

$192.34

$204.42

$191.25

$201.02

Dec 15, 2025 – Dec 19, 2025

$202.68

$205.21

$199.92

$202.97

Dec 22, 2025 – Dec 26, 2025

$202.45

$205.38

$202.41

$204.41

Dec 29, 2025 – Jan 2, 2026

$204.63

$204.64

$196.86

$201.22

Jan 5, 2026 – Jan 9, 2026

$201.15

$212.51

$201.00

$208.75

Jan 12, 2026 – Jan 16, 2026

$206.87

$212.72

$202.65

$209.34

Jan 19, 2026 – Jan 23, 2026

$209.03

$219.10

$206.71

$210.86

Jan 26, 2026 – Jan 30, 2026

$210.87

$219.75

$210.41

$218.51

Feb 2, 2026 – Feb 6, 2026

$218.12

$235.24

$216.69

$234.72

Feb 9, 2026 – Feb 13, 2026

$233.51

$235.69

$223.44

$225.55

Feb 16, 2026 – Feb 20, 2026

$226.49

$229.67

$223.61

$229.30

Feb 23, 2026 – Feb 27, 2026

$228.83

$230.29

$211.28

$213.98

Mar 2, 2026 – Mar 6, 2026

$210.52

$219.56

$205.42

$209.00

Mar 9, 2026 – Mar 13, 2026

$203.37

$210.94

$194.53

$194.90

Mar 16, 2026 – Mar 20, 2026

$196.60

$200.83

$192.61

$196.77

Mar 23, 2026 – Mar 27, 2026

$201.53

$205.78

$197.21

$199.54

Mar 30, 2026 – Apr 2, 2026

$200.84

$209.17

$198.73

$208.70

Apr 6, 2026 – Apr 10, 2026

$209.15

$222.17

$208.06

$218.39

Apr 13, 2026 – Apr 17, 2026

$216.83

$220.32

$211.80

$217.27

Apr 20, 2026 – Apr 24, 2026

$216.53

$220.58

$213.15

$213.43

Apr 27, 2026 – May 1, 2026

$213.71

$219.49

$211.20

$214.94

May 4, 2026 – May 8, 2026

$213.28

$217.95

$210.31

$210.67

May 11, 2026 – May 15, 2026

$211.31

$201.44

$203.48

May 18, 2026 – May 22, 2026

$204.12

$212.82

$201.59

$211.70

May 25, 2026 – May 29, 2026

$211.49

$216.01

$211.48

$214.61

Jun 1, 2026 – Jun 5, 2026

$211.57

$224.67

$209.74

$222.44

Jun 8, 2026 – Jun 12, 2026

$223.12

$232.03

$222.11

$231.88

Jun 15, 2026 – Jun 18, 2026

$233.23

$224.05

$225.12

Jun 22, 2026 – Jun 26, 2026

$226.69

$238.00

$226.49

$237.26

Jun 29, 2026 – Jul 2, 2026

$235.74

$243.57

$235.67

$238.88

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$131.14	-45.1%
Intrinsic Value (DCF)	$204.99	-14.19%
Graham-Dodd Method (GD)	$118.14	-50.54%
Graham Formula (GF)	$5.01	-97.9%

M&T Bank Corporation

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About M&T Bank Corporation

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
MTB	M&T Bank Corporation	$238.88	31.65B	-45%	-14%	-51%	-98%	12.57	1.23	2.91	-1.65	-818.00%
BBDO	Banco Bradesco S.A.	$3.10	32.78B	+2,193%	-53%	+260%	+1,315%	8.65	1.15	0.59	46.87	3985.00%
FITB	Fifth Third Bancorp	$49.88	35.25B	-5%	+134%	-64%	-48%	13.13	1.52	2.57	6.99	-140.00%
HBAN	Huntington Bancshares Inc…	$16.12	25.51B	+65%	+67%	-41%	+14%	11.26	1.03	2.01	5.83	438.00%
KB	KB Financial Group Inc.	$101.05	35.91B	-1%	-14%	+57%	+314%	10.01	0.95	1.15	6.85	3420.00%
NWG	NatWest Group plc	$15.83	31.52B	+46%	+19%	+29%	+175%	3.17	0.57	0.83	-0.22	320.00%
RF	Regions Financial Corpora…	$27.83	23.75B	+29%	+4%	-63%	-6%	11.35	1.29	2.55	-3.25	251.00%
TFC	Truist Financial Corporat…	$47.80	59.55B	+21%	-20%	-51%	+186%	11.83	0.96	2.06	12.37	2550.00%