M&T Bank Corp NYSE:MTB Historical Prices

Below are the 6480 trading days of historical prices for MTB.

#	Exchange	Symbol	Date	Open	High	Low	Close
6480	NYSE	MTB	Fri, Mar 1, 2024	137.54	138.09	134.14	136.91
6479	NYSE	MTB	Thu, Feb 29, 2024	140.00	140.65	137.63	138.44
6478	NYSE	MTB	Wed, Feb 28, 2024	137.84	139.12	137.59	138.13
6477	NYSE	MTB	Tue, Feb 27, 2024	136.70	139.06	136.49	138.73
6476	NYSE	MTB	Mon, Feb 26, 2024	137.60	139.25	135.19	135.68
6475	NYSE	MTB	Fri, Feb 23, 2024	138.12	138.52	136.97	138.10
6474	NYSE	MTB	Thu, Feb 22, 2024	137.55	139.57	136.71	137.98
6473	NYSE	MTB	Wed, Feb 21, 2024	137.06	137.88	135.29	137.12
6472	NYSE	MTB	Tue, Feb 20, 2024	136.93	138.37	136.04	137.36
6471	NYSE	MTB	Fri, Feb 16, 2024	136.73	138.56	136.03	138.31
6470	NYSE	MTB	Thu, Feb 15, 2024	136.88	139.98	136.55	137.71
6469	NYSE	MTB	Wed, Feb 14, 2024	134.41	136.80	134.10	136.16
6468	NYSE	MTB	Tue, Feb 13, 2024	134.48	135.43	130.84	132.73
6467	NYSE	MTB	Mon, Feb 12, 2024	133.31	138.42	133.25	136.73
6466	NYSE	MTB	Fri, Feb 9, 2024	131.07	133.51	130.09	133.33
6465	NYSE	MTB	Thu, Feb 8, 2024	129.63	132.45	129.36	131.62
6464	NYSE	MTB	Wed, Feb 7, 2024	133.06	133.06	128.31	130.47
6463	NYSE	MTB	Tue, Feb 6, 2024	132.83	134.55	130.64	132.27
6462	NYSE	MTB	Mon, Feb 5, 2024	132.19	134.32	131.86	132.98
6461	NYSE	MTB	Fri, Feb 2, 2024	128.83	134.58	128.83	133.49
6460	NYSE	MTB	Thu, Feb 1, 2024	137.39	137.39	128.31	131.73
6459	NYSE	MTB	Wed, Jan 31, 2024	137.54	141.97	137.13	138.10
6458	NYSE	MTB	Tue, Jan 30, 2024	142.44	144.35	142.18	143.73
6457	NYSE	MTB	Mon, Jan 29, 2024	141.10	142.81	140.23	142.76
6456	NYSE	MTB	Fri, Jan 26, 2024	142.69	143.50	141.20	141.52
6455	NYSE	MTB	Thu, Jan 25, 2024	144.00	144.42	140.33	142.04
6454	NYSE	MTB	Wed, Jan 24, 2024	142.72	143.69	140.94	142.68
6453	NYSE	MTB	Tue, Jan 23, 2024	142.33	143.87	140.78	141.81
6452	NYSE	MTB	Mon, Jan 22, 2024	140.15	142.50	139.84	141.97
6451	NYSE	MTB	Fri, Jan 19, 2024	133.29	140.33	131.96	139.39
6450	NYSE	MTB	Thu, Jan 18, 2024	133.62	133.62	128.75	132.88
6449	NYSE	MTB	Wed, Jan 17, 2024	129.37	132.08	128.55	130.96
6448	NYSE	MTB	Tue, Jan 16, 2024	131.00	132.93	129.66	131.39
6447	NYSE	MTB	Fri, Jan 12, 2024	135.45	135.99	131.73	133.08
6446	NYSE	MTB	Thu, Jan 11, 2024	135.84	135.99	133.36	135.29
6445	NYSE	MTB	Wed, Jan 10, 2024	136.56	137.42	135.15	136.84
6444	NYSE	MTB	Tue, Jan 9, 2024	136.61	137.51	136.01	136.50
6443	NYSE	MTB	Mon, Jan 8, 2024	137.36	138.17	135.82	138.07
6442	NYSE	MTB	Fri, Jan 5, 2024	136.05	139.37	135.61	138.19
6441	NYSE	MTB	Thu, Jan 4, 2024	134.35	137.31	134.27	136.29
6440	NYSE	MTB	Wed, Jan 3, 2024	138.00	138.00	134.46	134.59
6439	NYSE	MTB	Tue, Jan 2, 2024	136.56	140.27	136.55	139.03
6438	NYSE	MTB	Fri, Dec 29, 2023	138.49	138.90	136.67	137.08
6437	NYSE	MTB	Thu, Dec 28, 2023	138.09	138.56	137.27	138.39
6436	NYSE	MTB	Wed, Dec 27, 2023	138.55	139.02	137.39	137.88
6435	NYSE	MTB	Tue, Dec 26, 2023	136.84	139.29	136.24	138.86
6434	NYSE	MTB	Fri, Dec 22, 2023	136.97	138.02	135.97	136.52
6433	NYSE	MTB	Thu, Dec 21, 2023	135.00	136.44	134.04	136.21
6432	NYSE	MTB	Wed, Dec 20, 2023	138.50	139.19	133.86	133.96
6431	NYSE	MTB	Tue, Dec 19, 2023	137.20	139.84	136.54	139.36
6430	NYSE	MTB	Mon, Dec 18, 2023	142.40	142.40	137.02	137.13
6429	NYSE	MTB	Fri, Dec 15, 2023	143.95	145.95	141.63	142.76
6428	NYSE	MTB	Thu, Dec 14, 2023	139.98	148.23	139.98	145.06
6427	NYSE	MTB	Wed, Dec 13, 2023	131.67	138.58	131.00	138.51
6426	NYSE	MTB	Tue, Dec 12, 2023	133.17	133.23	131.15	131.76
6425	NYSE	MTB	Mon, Dec 11, 2023	132.01	133.98	132.00	133.42
6424	NYSE	MTB	Fri, Dec 8, 2023	133.14	134.35	131.61	132.65
6423	NYSE	MTB	Thu, Dec 7, 2023	131.68	133.86	131.50	132.78
6422	NYSE	MTB	Wed, Dec 6, 2023	132.42	134.92	130.20	130.83
6421	NYSE	MTB	Tue, Dec 5, 2023	133.53	133.79	131.98	132.11
6420	NYSE	MTB	Mon, Dec 4, 2023	131.32	134.79	131.32	134.39
6419	NYSE	MTB	Fri, Dec 1, 2023	127.50	133.58	127.00	132.71
6418	NYSE	MTB	Thu, Nov 30, 2023	127.03	128.92	125.61	128.17
6417	NYSE	MTB	Wed, Nov 29, 2023	126.19	129.41	126.19	126.43
6416	NYSE	MTB	Tue, Nov 28, 2023	124.76	125.75	123.46	125.25
6415	NYSE	MTB	Mon, Nov 27, 2023	124.65	125.35	124.11	124.73
6414	NYSE	MTB	Fri, Nov 24, 2023	125.05	126.06	124.34	125.62
6413	NYSE	MTB	Wed, Nov 22, 2023	126.74	126.74	124.15	125.07
6412	NYSE	MTB	Tue, Nov 21, 2023	126.17	126.96	124.89	125.45
6411	NYSE	MTB	Mon, Nov 20, 2023	126.47	127.34	124.84	126.94
6410	NYSE	MTB	Fri, Nov 17, 2023	125.00	126.76	123.71	126.73
6409	NYSE	MTB	Thu, Nov 16, 2023	125.06	126.10	123.37	123.47
6408	NYSE	MTB	Wed, Nov 15, 2023	123.41	126.16	123.41	125.29
6407	NYSE	MTB	Tue, Nov 14, 2023	119.98	125.78	118.83	123.30
6406	NYSE	MTB	Mon, Nov 13, 2023	117.62	118.12	116.07	116.86
6405	NYSE	MTB	Fri, Nov 10, 2023	117.87	118.59	115.93	118.35
6404	NYSE	MTB	Thu, Nov 9, 2023	119.86	120.67	116.86	117.35
6403	NYSE	MTB	Wed, Nov 8, 2023	120.93	120.93	118.52	119.34
6402	NYSE	MTB	Tue, Nov 7, 2023	120.99	121.51	119.82	121.08
6401	NYSE	MTB	Mon, Nov 6, 2023	122.37	123.53	120.20	121.31
6400	NYSE	MTB	Fri, Nov 3, 2023	121.34	123.95	121.34	122.55
6399	NYSE	MTB	Thu, Nov 2, 2023	113.21	118.54	112.60	118.45
6398	NYSE	MTB	Wed, Nov 1, 2023	112.14	113.38	111.08	112.13
6397	NYSE	MTB	Tue, Oct 31, 2023	112.42	114.03	111.60	112.75
6396	NYSE	MTB	Mon, Oct 30, 2023	110.77	112.77	109.82	112.04
6395	NYSE	MTB	Fri, Oct 27, 2023	112.11	112.11	108.53	108.94
6394	NYSE	MTB	Thu, Oct 26, 2023	111.59	113.72	111.29	113.06
6393	NYSE	MTB	Wed, Oct 25, 2023	110.97	112.28	109.23	111.66
6392	NYSE	MTB	Tue, Oct 24, 2023	112.09	113.15	110.11	111.12
6391	NYSE	MTB	Mon, Oct 23, 2023	113.64	114.76	111.44	111.52
6390	NYSE	MTB	Fri, Oct 20, 2023	119.29	119.29	113.52	113.77
6389	NYSE	MTB	Thu, Oct 19, 2023	121.42	123.00	119.53	119.61
6388	NYSE	MTB	Wed, Oct 18, 2023	124.44	127.71	120.69	121.33
6387	NYSE	MTB	Tue, Oct 17, 2023	121.72	125.98	121.72	124.39
6386	NYSE	MTB	Mon, Oct 16, 2023	121.79	122.79	120.82	122.66
6385	NYSE	MTB	Fri, Oct 13, 2023	124.99	125.61	119.40	120.19
6384	NYSE	MTB	Thu, Oct 12, 2023	125.42	125.42	122.29	123.68
6383	NYSE	MTB	Wed, Oct 11, 2023	126.60	128.57	124.59	125.71
6382	NYSE	MTB	Tue, Oct 10, 2023	126.40	129.01	126.20	126.93
6381	NYSE	MTB	Mon, Oct 9, 2023	123.39	126.22	122.59	125.30
6380	NYSE	MTB	Fri, Oct 6, 2023	121.76	126.39	121.06	124.82
6379	NYSE	MTB	Thu, Oct 5, 2023	122.31	124.18	121.47	123.36
6378	NYSE	MTB	Wed, Oct 4, 2023	120.76	122.52	118.95	122.41
6377	NYSE	MTB	Tue, Oct 3, 2023	121.38	121.50	119.22	120.65
6376	NYSE	MTB	Mon, Oct 2, 2023	126.68	126.68	121.26	122.10
6375	NYSE	MTB	Fri, Sep 29, 2023	126.54	128.07	125.97	126.45
6374	NYSE	MTB	Thu, Sep 28, 2023	124.50	127.97	124.49	126.46
6373	NYSE	MTB	Wed, Sep 27, 2023	123.82	124.66	122.34	124.54
6372	NYSE	MTB	Tue, Sep 26, 2023	123.86	126.05	123.21	123.27
6371	NYSE	MTB	Mon, Sep 25, 2023	123.64	125.63	123.15	125.59
6370	NYSE	MTB	Fri, Sep 22, 2023	126.31	126.94	124.15	124.27
6369	NYSE	MTB	Thu, Sep 21, 2023	126.21	129.08	124.95	126.27
6368	NYSE	MTB	Wed, Sep 20, 2023	127.50	128.58	126.43	126.62
6367	NYSE	MTB	Tue, Sep 19, 2023	127.15	127.21	124.97	126.40
6366	NYSE	MTB	Mon, Sep 18, 2023	129.65	129.65	126.38	126.69
6365	NYSE	MTB	Fri, Sep 15, 2023	127.51	129.36	127.22	129.30
6364	NYSE	MTB	Thu, Sep 14, 2023	128.02	129.67	127.60	128.94
6363	NYSE	MTB	Wed, Sep 13, 2023	130.55	130.90	125.22	126.17
6362	NYSE	MTB	Tue, Sep 12, 2023	127.42	129.95	126.75	129.61
6361	NYSE	MTB	Mon, Sep 11, 2023	122.85	127.51	122.85	126.16
6360	NYSE	MTB	Fri, Sep 8, 2023	119.71	121.86	117.82	121.78
6359	NYSE	MTB	Thu, Sep 7, 2023	121.34	122.10	118.22	119.33
6358	NYSE	MTB	Wed, Sep 6, 2023	123.09	123.92	120.95	121.79
6357	NYSE	MTB	Tue, Sep 5, 2023	125.52	126.48	123.76	123.81
6356	NYSE	MTB	Fri, Sep 1, 2023	125.79	128.38	125.56	125.76
6355	NYSE	MTB	Thu, Aug 31, 2023	125.59	126.17	124.07	125.05
6354	NYSE	MTB	Wed, Aug 30, 2023	127.95	128.75	125.67	125.13
6353	NYSE	MTB	Tue, Aug 29, 2023	126.82	128.96	125.97	128.19
6352	NYSE	MTB	Mon, Aug 28, 2023	126.54	128.26	125.81	127.10
6351	NYSE	MTB	Fri, Aug 25, 2023	126.83	127.44	124.33	125.58
6350	NYSE	MTB	Thu, Aug 24, 2023	126.34	128.80	126.27	126.31
6349	NYSE	MTB	Wed, Aug 23, 2023	125.43	127.19	124.45	126.53
6348	NYSE	MTB	Tue, Aug 22, 2023	127.85	128.58	125.65	125.70
6347	NYSE	MTB	Mon, Aug 21, 2023	128.31	128.65	126.75	128.39
6346	NYSE	MTB	Fri, Aug 18, 2023	127.49	128.65	126.89	127.68
6345	NYSE	MTB	Thu, Aug 17, 2023	129.24	129.63	127.97	128.74
6344	NYSE	MTB	Wed, Aug 16, 2023	127.10	129.07	125.89	128.28
6343	NYSE	MTB	Tue, Aug 15, 2023	130.95	131.04	126.96	127.19
6342	NYSE	MTB	Mon, Aug 14, 2023	134.74	134.75	132.57	132.87
6341	NYSE	MTB	Fri, Aug 11, 2023	134.11	136.29	133.62	135.90
6340	NYSE	MTB	Thu, Aug 10, 2023	136.00	136.76	134.12	135.10
6339	NYSE	MTB	Wed, Aug 9, 2023	138.37	139.06	134.79	135.10
6338	NYSE	MTB	Tue, Aug 8, 2023	137.32	139.64	134.09	139.49
6337	NYSE	MTB	Mon, Aug 7, 2023	140.42	142.42	140.33	141.55
6336	NYSE	MTB	Fri, Aug 4, 2023	138.73	140.94	138.73	139.87
6335	NYSE	MTB	Thu, Aug 3, 2023	137.43	140.06	136.81	139.82
6334	NYSE	MTB	Wed, Aug 2, 2023	136.95	139.74	136.59	138.43
6333	NYSE	MTB	Tue, Aug 1, 2023	138.45	139.03	136.44	138.70
6332	NYSE	MTB	Mon, Jul 31, 2023	141.38	141.67	138.41	139.86
6331	NYSE	MTB	Fri, Jul 28, 2023	139.99	140.23	138.62	140.05
6330	NYSE	MTB	Thu, Jul 27, 2023	140.86	142.23	137.54	138.22
6329	NYSE	MTB	Wed, Jul 26, 2023	140.55	141.91	139.64	140.44
6328	NYSE	MTB	Tue, Jul 25, 2023	140.00	140.71	137.75	137.87
6327	NYSE	MTB	Mon, Jul 24, 2023	137.98	141.00	137.98	139.79
6326	NYSE	MTB	Fri, Jul 21, 2023	139.73	139.83	136.42	137.86
6325	NYSE	MTB	Thu, Jul 20, 2023	138.20	138.84	135.46	138.54
6324	NYSE	MTB	Wed, Jul 19, 2023	137.64	141.25	136.06	138.10
6323	NYSE	MTB	Tue, Jul 18, 2023	130.70	135.17	130.70	134.76
6322	NYSE	MTB	Mon, Jul 17, 2023	130.76	132.36	129.64	131.35
6321	NYSE	MTB	Fri, Jul 14, 2023	134.40	134.40	128.79	130.79
6320	NYSE	MTB	Thu, Jul 13, 2023	132.40	134.75	131.85	133.29
6319	NYSE	MTB	Wed, Jul 12, 2023	132.73	135.27	131.02	131.49
6318	NYSE	MTB	Tue, Jul 11, 2023	130.60	131.70	129.03	131.45
6317	NYSE	MTB	Mon, Jul 10, 2023	127.95	130.27	127.61	129.47
6316	NYSE	MTB	Fri, Jul 7, 2023	125.23	129.78	124.98	128.56
6315	NYSE	MTB	Thu, Jul 6, 2023	122.94	125.65	121.82	125.31
6314	NYSE	MTB	Wed, Jul 5, 2023	125.86	127.31	124.82	125.52
6313	NYSE	MTB	Mon, Jul 3, 2023	124.20	127.45	124.03	127.45
6312	NYSE	MTB	Fri, Jun 30, 2023	125.34	125.94	123.53	123.76
6311	NYSE	MTB	Thu, Jun 29, 2023	123.00	125.96	123.00	124.21
6310	NYSE	MTB	Wed, Jun 28, 2023	121.19	121.71	119.54	121.60
6309	NYSE	MTB	Tue, Jun 27, 2023	119.03	122.81	117.77	121.82
6308	NYSE	MTB	Mon, Jun 26, 2023	116.30	119.44	116.30	119.17
6307	NYSE	MTB	Fri, Jun 23, 2023	116.02	117.54	115.31	115.87
6306	NYSE	MTB	Thu, Jun 22, 2023	122.49	122.49	117.25	117.59
6305	NYSE	MTB	Wed, Jun 21, 2023	122.62	123.23	121.06	122.15
6304	NYSE	MTB	Tue, Jun 20, 2023	122.57	122.76	120.87	122.20
6303	NYSE	MTB	Fri, Jun 16, 2023	125.80	126.25	122.00	123.16
6302	NYSE	MTB	Thu, Jun 15, 2023	121.73	125.15	121.27	124.77
6301	NYSE	MTB	Wed, Jun 14, 2023	126.21	127.97	121.23	121.90
6300	NYSE	MTB	Tue, Jun 13, 2023	125.06	128.42	124.12	126.70
6299	NYSE	MTB	Mon, Jun 12, 2023	126.03	129.65	123.87	125.35
6298	NYSE	MTB	Fri, Jun 9, 2023	128.53	128.87	126.45	126.92
6297	NYSE	MTB	Thu, Jun 8, 2023	128.81	129.59	125.91	128.61
6296	NYSE	MTB	Wed, Jun 7, 2023	127.54	130.89	126.02	129.97
6295	NYSE	MTB	Tue, Jun 6, 2023	125.70	128.42	123.41	127.10
6294	NYSE	MTB	Mon, Jun 5, 2023	126.06	124.03	121.09	125.59
6293	NYSE	MTB	Fri, Jun 2, 2023	123.53	126.01	121.98	125.59
6292	NYSE	MTB	Thu, Jun 1, 2023	120.06	121.65	118.09	121.30
6291	NYSE	MTB	Wed, May 31, 2023	122.81	123.08	118.00	119.16
6290	NYSE	MTB	Tue, May 30, 2023	123.41	125.54	120.71	123.93
6289	NYSE	MTB	Fri, May 26, 2023	121.06	123.78	119.80	123.60
6288	NYSE	MTB	Thu, May 25, 2023	120.59	121.63	119.31	121.09
6287	NYSE	MTB	Wed, May 24, 2023	122.94	123.46	120.91	121.49
6286	NYSE	MTB	Tue, May 23, 2023	124.50	127.11	123.98	123.99
6285	NYSE	MTB	Mon, May 22, 2023	122.28	123.79	120.41	123.27
6284	NYSE	MTB	Fri, May 19, 2023	123.00	123.06	119.41	121.61
6283	NYSE	MTB	Thu, May 18, 2023	119.53	122.96	118.39	122.55
6282	NYSE	MTB	Wed, May 17, 2023	115.21	120.00	114.86	119.98
6281	NYSE	MTB	Tue, May 16, 2023	115.25	116.28	112.94	112.95
6280	NYSE	MTB	Mon, May 15, 2023	112.09	115.15	111.73	114.89
6279	NYSE	MTB	Fri, May 12, 2023	114.31	114.54	110.45	111.43
6278	NYSE	MTB	Thu, May 11, 2023	113.03	115.70	111.98	113.25
6277	NYSE	MTB	Wed, May 10, 2023	117.92	118.13	113.74	114.86
6276	NYSE	MTB	Tue, May 9, 2023	115.35	117.41	113.76	116.73
6275	NYSE	MTB	Mon, May 8, 2023	120.50	120.51	115.97	116.23
6274	NYSE	MTB	Fri, May 5, 2023	118.75	121.44	117.42	118.58
6273	NYSE	MTB	Thu, May 4, 2023	112.38	115.44	109.36	113.68
6272	NYSE	MTB	Wed, May 3, 2023	117.98	121.68	114.23	114.81
6271	NYSE	MTB	Tue, May 2, 2023	121.20	121.38	114.61	117.40
6270	NYSE	MTB	Mon, May 1, 2023	125.07	126.04	121.64	121.69
6269	NYSE	MTB	Fri, Apr 28, 2023	123.00	125.95	123.00	125.80
6268	NYSE	MTB	Thu, Apr 27, 2023	121.79	124.60	121.02	124.09
6267	NYSE	MTB	Wed, Apr 26, 2023	119.99	122.42	118.62	120.63
6266	NYSE	MTB	Tue, Apr 25, 2023	122.55	123.69	119.19	120.01
6265	NYSE	MTB	Mon, Apr 24, 2023	124.02	125.07	123.07	124.50
6264	NYSE	MTB	Fri, Apr 21, 2023	123.99	124.26	121.65	124.09
6263	NYSE	MTB	Thu, Apr 20, 2023	128.00	129.05	124.39	124.81
6262	NYSE	MTB	Wed, Apr 19, 2023	126.19	129.87	124.89	129.61
6261	NYSE	MTB	Tue, Apr 18, 2023	126.49	127.42	125.12	125.73
6260	NYSE	MTB	Mon, Apr 17, 2023	116.00	125.78	114.38	125.66
6259	NYSE	MTB	Fri, Apr 14, 2023	118.63	119.00	115.40	116.59
6258	NYSE	MTB	Thu, Apr 13, 2023	116.10	116.92	114.68	116.55
6257	NYSE	MTB	Wed, Apr 12, 2023	118.78	118.95	115.42	116.34
6256	NYSE	MTB	Tue, Apr 11, 2023	117.43	118.73	116.75	118.19
6255	NYSE	MTB	Mon, Apr 10, 2023	116.67	118.35	116.02	117.45
6254	NYSE	MTB	Thu, Apr 6, 2023	117.78	118.68	116.51	117.57
6253	NYSE	MTB	Wed, Apr 5, 2023	115.49	117.62	114.77	117.41
6252	NYSE	MTB	Tue, Apr 4, 2023	120.23	120.32	115.25	117.18
6251	NYSE	MTB	Mon, Apr 3, 2023	120.66	121.29	117.38	118.74
6250	NYSE	MTB	Fri, Mar 31, 2023	120.97	121.44	117.73	119.57
6249	NYSE	MTB	Thu, Mar 30, 2023	123.92	124.04	118.54	119.59
6248	NYSE	MTB	Wed, Mar 29, 2023	120.50	122.59	120.23	122.40
6247	NYSE	MTB	Tue, Mar 28, 2023	118.66	121.07	117.60	119.28
6246	NYSE	MTB	Mon, Mar 27, 2023	120.07	121.89	116.35	117.93
6245	NYSE	MTB	Fri, Mar 24, 2023	110.76	115.65	110.00	114.93
6244	NYSE	MTB	Thu, Mar 23, 2023	118.51	119.07	112.32	112.37
6243	NYSE	MTB	Wed, Mar 22, 2023	127.57	127.80	117.58	117.66
6242	NYSE	MTB	Tue, Mar 21, 2023	126.62	129.78	126.04	127.55
6241	NYSE	MTB	Mon, Mar 20, 2023	125.07	125.28	121.11	121.71
6240	NYSE	MTB	Fri, Mar 17, 2023	126.91	126.91	121.03	122.50
6239	NYSE	MTB	Thu, Mar 16, 2023	124.34	130.34	121.37	127.56
6238	NYSE	MTB	Wed, Mar 15, 2023	122.75	125.94	121.21	124.89
6237	NYSE	MTB	Tue, Mar 14, 2023	135.15	135.67	124.72	127.43
6236	NYSE	MTB	Mon, Mar 13, 2023	124.50	131.39	120.40	127.11
6235	NYSE	MTB	Fri, Mar 10, 2023	128.72	137.32	124.47	131.72
6234	NYSE	MTB	Thu, Mar 9, 2023	139.01	139.51	132.78	133.64
6233	NYSE	MTB	Wed, Mar 8, 2023	144.31	144.71	140.20	140.38
6232	NYSE	MTB	Tue, Mar 7, 2023	150.34	150.98	143.78	144.20
6231	NYSE	MTB	Mon, Mar 6, 2023	151.94	153.79	151.71	152.12
6230	NYSE	MTB	Fri, Mar 3, 2023	150.47	153.18	149.78	152.54
6229	NYSE	MTB	Thu, Mar 2, 2023	153.50	153.56	149.32	150.02
6228	NYSE	MTB	Wed, Mar 1, 2023	154.36	155.09	153.29	154.18
6227	NYSE	MTB	Tue, Feb 28, 2023	155.49	156.59	154.36	155.29
6226	NYSE	MTB	Mon, Feb 27, 2023	157.73	158.66	154.47	155.07
6225	NYSE	MTB	Fri, Feb 24, 2023	153.94	156.13	153.71	156.13
6224	NYSE	MTB	Thu, Feb 23, 2023	155.69	156.62	153.74	154.72
6223	NYSE	MTB	Wed, Feb 22, 2023	156.00	156.00	153.24	154.20
6222	NYSE	MTB	Tue, Feb 21, 2023	159.15	159.76	155.24	155.45
6221	NYSE	MTB	Fri, Feb 17, 2023	159.78	160.73	159.21	159.92
6220	NYSE	MTB	Thu, Feb 16, 2023	159.37	161.33	159.01	159.68
6219	NYSE	MTB	Wed, Feb 15, 2023	159.41	160.77	159.23	160.25
6218	NYSE	MTB	Tue, Feb 14, 2023	161.00	161.99	160.38	160.62
6217	NYSE	MTB	Mon, Feb 13, 2023	158.64	161.52	157.85	161.33
6216	NYSE	MTB	Fri, Feb 10, 2023	157.07	159.28	156.96	159.02
6215	NYSE	MTB	Thu, Feb 9, 2023	159.11	160.59	157.63	157.79
6214	NYSE	MTB	Wed, Feb 8, 2023	158.84	160.93	158.62	158.89
6213	NYSE	MTB	Tue, Feb 7, 2023	157.04	160.65	156.68	160.10
6212	NYSE	MTB	Mon, Feb 6, 2023	158.51	159.00	157.01	157.78
6211	NYSE	MTB	Fri, Feb 3, 2023	155.47	159.64	155.47	159.02
6210	NYSE	MTB	Thu, Feb 2, 2023	155.48	157.26	154.05	156.02
6209	NYSE	MTB	Wed, Feb 1, 2023	153.97	156.85	153.66	154.40
6208	NYSE	MTB	Tue, Jan 31, 2023	153.79	156.00	152.85	156.00
6207	NYSE	MTB	Mon, Jan 30, 2023	153.92	154.89	153.24	153.49
6206	NYSE	MTB	Fri, Jan 27, 2023	154.83	156.22	154.20	154.98
6205	NYSE	MTB	Thu, Jan 26, 2023	156.82	158.00	154.61	155.01
6204	NYSE	MTB	Wed, Jan 25, 2023	154.21	155.97	153.51	155.89
6203	NYSE	MTB	Tue, Jan 24, 2023	154.94	156.80	153.13	154.94
6202	NYSE	MTB	Mon, Jan 23, 2023	154.56	156.72	153.91	154.76
6201	NYSE	MTB	Fri, Jan 20, 2023	155.38	157.35	153.59	153.69
6200	NYSE	MTB	Thu, Jan 19, 2023	148.17	155.48	139.03	153.81
6199	NYSE	MTB	Wed, Jan 18, 2023	149.02	149.45	145.63	145.80
6198	NYSE	MTB	Tue, Jan 17, 2023	149.38	151.38	147.25	150.54
6197	NYSE	MTB	Fri, Jan 13, 2023	147.67	149.63	144.38	149.55
6196	NYSE	MTB	Thu, Jan 12, 2023	150.31	150.99	149.19	149.64
6195	NYSE	MTB	Wed, Jan 11, 2023	148.78	149.60	146.91	149.35
6194	NYSE	MTB	Tue, Jan 10, 2023	149.22	149.84	147.36	148.00
6193	NYSE	MTB	Mon, Jan 9, 2023	150.19	150.23	148.20	148.55
6192	NYSE	MTB	Fri, Jan 6, 2023	147.49	150.73	146.67	150.19
6191	NYSE	MTB	Thu, Jan 5, 2023	146.18	147.00	145.08	146.24
6190	NYSE	MTB	Wed, Jan 4, 2023	146.60	148.13	145.56	146.59
6189	NYSE	MTB	Tue, Jan 3, 2023	145.00	146.99	144.10	144.97
6188	NYSE	MTB	Fri, Dec 30, 2022	144.43	146.28	144.11	145.06
6187	NYSE	MTB	Thu, Dec 29, 2022	143.62	146.04	142.85	145.47
6186	NYSE	MTB	Wed, Dec 28, 2022	146.17	146.30	143.54	143.57
6185	NYSE	MTB	Tue, Dec 27, 2022	144.72	146.35	143.67	145.86
6184	NYSE	MTB	Fri, Dec 23, 2022	144.84	145.60	144.08	144.56
6183	NYSE	MTB	Thu, Dec 22, 2022	142.69	144.87	141.96	144.76
6182	NYSE	MTB	Wed, Dec 21, 2022	141.34	143.02	141.18	143.01
6181	NYSE	MTB	Tue, Dec 20, 2022	141.08	142.00	140.28	140.31
6180	NYSE	MTB	Mon, Dec 19, 2022	140.59	141.75	139.55	140.65
6179	NYSE	MTB	Fri, Dec 16, 2022	139.87	140.87	138.43	140.05
6178	NYSE	MTB	Thu, Dec 15, 2022	141.94	142.21	139.03	141.01
6177	NYSE	MTB	Wed, Dec 14, 2022	146.82	147.58	142.92	143.79
6176	NYSE	MTB	Tue, Dec 13, 2022	153.51	153.51	144.99	146.15
6175	NYSE	MTB	Mon, Dec 12, 2022	150.94	152.73	149.06	151.54
6174	NYSE	MTB	Fri, Dec 9, 2022	149.76	152.61	149.76	151.38
6173	NYSE	MTB	Thu, Dec 8, 2022	148.63	150.57	148.06	150.12
6172	NYSE	MTB	Wed, Dec 7, 2022	148.76	149.50	144.74	147.97
6171	NYSE	MTB	Tue, Dec 6, 2022	161.27	162.36	158.92	160.35
6170	NYSE	MTB	Mon, Dec 5, 2022	168.00	168.91	160.56	161.31
6169	NYSE	MTB	Fri, Dec 2, 2022	167.14	169.76	166.75	169.10
6168	NYSE	MTB	Thu, Dec 1, 2022	170.68	171.27	167.30	168.32
6167	NYSE	MTB	Wed, Nov 30, 2022	167.77	170.02	165.06	170.02
6166	NYSE	MTB	Tue, Nov 29, 2022	169.82	171.52	169.45	169.72
6165	NYSE	MTB	Mon, Nov 28, 2022	171.01	171.98	168.92	169.52
6164	NYSE	MTB	Fri, Nov 25, 2022	172.55	172.59	171.29	172.14
6163	NYSE	MTB	Wed, Nov 23, 2022	171.48	172.07	170.98	171.87
6162	NYSE	MTB	Tue, Nov 22, 2022	171.27	172.26	170.36	171.67
6161	NYSE	MTB	Mon, Nov 21, 2022	170.76	171.50	168.44	169.52
6160	NYSE	MTB	Fri, Nov 18, 2022	170.32	171.39	168.61	170.61
6159	NYSE	MTB	Thu, Nov 17, 2022	166.55	168.55	166.55	167.89
6158	NYSE	MTB	Wed, Nov 16, 2022	170.14	171.16	168.29	168.69
6157	NYSE	MTB	Tue, Nov 15, 2022	167.51	169.92	166.88	169.92
6156	NYSE	MTB	Mon, Nov 14, 2022	166.29	169.43	165.23	165.85
6155	NYSE	MTB	Fri, Nov 11, 2022	171.31	171.59	163.85	166.20
6154	NYSE	MTB	Thu, Nov 10, 2022	169.83	171.45	167.06	170.19
6153	NYSE	MTB	Wed, Nov 9, 2022	169.17	170.28	165.83	165.94
6152	NYSE	MTB	Tue, Nov 8, 2022	168.74	171.84	168.18	170.48
6151	NYSE	MTB	Mon, Nov 7, 2022	168.51	169.18	166.30	168.97
6150	NYSE	MTB	Fri, Nov 4, 2022	166.59	167.91	164.84	167.02
6149	NYSE	MTB	Thu, Nov 3, 2022	162.34	165.48	162.07	164.19
6148	NYSE	MTB	Wed, Nov 2, 2022	166.51	168.15	163.54	163.71
6147	NYSE	MTB	Tue, Nov 1, 2022	169.72	170.63	167.98	168.10
6146	NYSE	MTB	Mon, Oct 31, 2022	167.52	169.57	166.73	168.37
6145	NYSE	MTB	Fri, Oct 28, 2022	168.29	168.75	166.53	168.18
6144	NYSE	MTB	Thu, Oct 27, 2022	166.34	168.35	166.34	167.07
6143	NYSE	MTB	Wed, Oct 26, 2022	163.73	165.83	163.46	165.00
6142	NYSE	MTB	Tue, Oct 25, 2022	161.28	164.70	161.12	163.50
6141	NYSE	MTB	Mon, Oct 24, 2022	162.16	164.50	160.27	163.14
6140	NYSE	MTB	Fri, Oct 21, 2022	161.19	165.15	159.40	161.77
6139	NYSE	MTB	Thu, Oct 20, 2022	162.18	167.26	160.66	161.40
6138	NYSE	MTB	Wed, Oct 19, 2022	170.67	174.93	161.79	163.06
6137	NYSE	MTB	Tue, Oct 18, 2022	191.12	192.56	186.59	189.36
6136	NYSE	MTB	Mon, Oct 17, 2022	189.76	190.65	187.18	187.90
6135	NYSE	MTB	Fri, Oct 14, 2022	188.80	191.82	184.62	185.56
6134	NYSE	MTB	Thu, Oct 13, 2022	176.84	188.53	175.38	187.24
6133	NYSE	MTB	Wed, Oct 12, 2022	179.58	180.88	177.50	178.82
6132	NYSE	MTB	Tue, Oct 11, 2022	181.03	181.90	177.85	179.09
6131	NYSE	MTB	Mon, Oct 10, 2022	183.33	184.47	179.81	181.28
6130	NYSE	MTB	Fri, Oct 7, 2022	183.39	183.39	179.21	182.06
6129	NYSE	MTB	Thu, Oct 6, 2022	184.00	185.66	183.03	184.11
6128	NYSE	MTB	Wed, Oct 5, 2022	185.20	187.17	184.32	185.81
6127	NYSE	MTB	Tue, Oct 4, 2022	182.23	187.41	182.23	187.33
6126	NYSE	MTB	Mon, Oct 3, 2022	178.83	181.96	174.67	181.02
6125	NYSE	MTB	Fri, Sep 30, 2022	175.64	179.35	174.04	176.32
6124	NYSE	MTB	Thu, Sep 29, 2022	176.50	177.78	173.54	174.84
6123	NYSE	MTB	Wed, Sep 28, 2022	177.61	180.63	176.78	179.15
6122	NYSE	MTB	Tue, Sep 27, 2022	178.19	180.59	175.12	177.30
6121	NYSE	MTB	Mon, Sep 26, 2022	177.86	180.10	175.34	177.12
6120	NYSE	MTB	Fri, Sep 23, 2022	180.95	181.46	176.01	178.91
6119	NYSE	MTB	Thu, Sep 22, 2022	186.46	187.12	181.65	183.20
6118	NYSE	MTB	Wed, Sep 21, 2022	188.72	190.97	185.55	185.64
6117	NYSE	MTB	Tue, Sep 20, 2022	186.19	189.04	185.34	187.18
6116	NYSE	MTB	Mon, Sep 19, 2022	181.25	187.53	181.25	187.29
6115	NYSE	MTB	Fri, Sep 16, 2022	184.29	184.29	180.83	182.85
6114	NYSE	MTB	Thu, Sep 15, 2022	183.38	188.40	182.84	186.50
6113	NYSE	MTB	Wed, Sep 14, 2022	186.81	187.67	177.92	183.25
6112	NYSE	MTB	Tue, Sep 13, 2022	187.00	188.63	185.77	186.28
6111	NYSE	MTB	Mon, Sep 12, 2022	188.41	191.35	187.35	190.55
6110	NYSE	MTB	Fri, Sep 9, 2022	188.83	189.72	187.33	187.61
6109	NYSE	MTB	Thu, Sep 8, 2022	181.73	188.03	180.87	187.90
6108	NYSE	MTB	Wed, Sep 7, 2022	178.24	183.22	177.88	182.81
6107	NYSE	MTB	Tue, Sep 6, 2022	181.84	182.22	177.37	179.02
6106	NYSE	MTB	Fri, Sep 2, 2022	183.07	185.47	179.89	180.75
6105	NYSE	MTB	Thu, Sep 1, 2022	181.76	181.76	178.91	180.81
6104	NYSE	MTB	Wed, Aug 31, 2022	182.39	183.60	181.31	181.78
6103	NYSE	MTB	Tue, Aug 30, 2022	184.40	184.86	182.03	181.58
6102	NYSE	MTB	Mon, Aug 29, 2022	182.79	184.73	180.86	183.56
6101	NYSE	MTB	Fri, Aug 26, 2022	188.42	188.97	183.86	184.02
6100	NYSE	MTB	Thu, Aug 25, 2022	185.02	187.82	184.52	187.73
6099	NYSE	MTB	Wed, Aug 24, 2022	183.78	185.26	183.07	184.34
6098	NYSE	MTB	Tue, Aug 23, 2022	184.57	186.07	183.76	184.30
6097	NYSE	MTB	Mon, Aug 22, 2022	185.88	186.07	183.78	184.08
6096	NYSE	MTB	Fri, Aug 19, 2022	189.89	190.24	188.19	188.82
6095	NYSE	MTB	Thu, Aug 18, 2022	190.63	191.67	189.44	191.18
6094	NYSE	MTB	Wed, Aug 17, 2022	188.74	191.18	187.99	190.72
6093	NYSE	MTB	Tue, Aug 16, 2022	189.99	193.42	189.00	191.41
6092	NYSE	MTB	Mon, Aug 15, 2022	187.80	190.99	187.65	190.25
6091	NYSE	MTB	Fri, Aug 12, 2022	187.50	189.88	186.57	189.82
6090	NYSE	MTB	Thu, Aug 11, 2022	186.13	188.43	185.93	186.87
6089	NYSE	MTB	Wed, Aug 10, 2022	182.00	185.21	181.68	184.82
6088	NYSE	MTB	Tue, Aug 9, 2022	180.00	180.60	178.46	179.92
6087	NYSE	MTB	Mon, Aug 8, 2022	179.00	179.96	178.17	179.26
6086	NYSE	MTB	Fri, Aug 5, 2022	175.24	179.01	175.10	178.77
6085	NYSE	MTB	Thu, Aug 4, 2022	175.73	176.52	174.90	175.44
6084	NYSE	MTB	Wed, Aug 3, 2022	175.25	177.41	174.40	176.51
6083	NYSE	MTB	Tue, Aug 2, 2022	176.00	176.10	173.40	173.81
6082	NYSE	MTB	Mon, Aug 1, 2022	176.64	177.35	174.61	176.09
6081	NYSE	MTB	Fri, Jul 29, 2022	175.00	178.08	173.45	177.45
6080	NYSE	MTB	Thu, Jul 28, 2022	172.82	174.09	171.11	173.89
6079	NYSE	MTB	Wed, Jul 27, 2022	170.82	174.35	170.14	172.98
6078	NYSE	MTB	Tue, Jul 26, 2022	171.97	172.61	169.38	169.80
6077	NYSE	MTB	Mon, Jul 25, 2022	171.17	173.34	169.84	172.44
6076	NYSE	MTB	Fri, Jul 22, 2022	169.00	170.40	167.31	168.96
6075	NYSE	MTB	Thu, Jul 21, 2022	165.57	169.45	163.50	169.22
6074	NYSE	MTB	Wed, Jul 20, 2022	159.82	170.26	159.07	165.54
6073	NYSE	MTB	Tue, Jul 19, 2022	161.27	165.53	160.35	164.71
6072	NYSE	MTB	Mon, Jul 18, 2022	158.79	161.94	157.07	157.97
6071	NYSE	MTB	Fri, Jul 15, 2022	152.96	157.01	151.88	156.21
6070	NYSE	MTB	Thu, Jul 14, 2022	150.50	151.08	148.80	150.57
6069	NYSE	MTB	Wed, Jul 13, 2022	156.56	157.58	152.56	154.13
6068	NYSE	MTB	Tue, Jul 12, 2022	155.66	159.89	155.66	157.89
6067	NYSE	MTB	Mon, Jul 11, 2022	157.25	159.33	156.68	158.69
6066	NYSE	MTB	Fri, Jul 8, 2022	160.27	160.35	156.77	158.92
6065	NYSE	MTB	Thu, Jul 7, 2022	159.13	160.90	158.62	158.85
6064	NYSE	MTB	Wed, Jul 6, 2022	157.10	158.15	154.50	157.06
6063	NYSE	MTB	Tue, Jul 5, 2022	156.38	158.64	153.79	158.63
6062	NYSE	MTB	Fri, Jul 1, 2022	158.63	160.74	154.81	159.71
6061	NYSE	MTB	Thu, Jun 30, 2022	158.65	161.44	156.19	159.39
6060	NYSE	MTB	Wed, Jun 29, 2022	164.36	164.36	161.80	162.33
6059	NYSE	MTB	Tue, Jun 28, 2022	166.85	168.13	162.91	163.12
6058	NYSE	MTB	Mon, Jun 27, 2022	166.98	167.57	163.22	164.42
6057	NYSE	MTB	Fri, Jun 24, 2022	159.50	167.65	159.22	166.64
6056	NYSE	MTB	Thu, Jun 23, 2022	164.00	164.20	156.82	159.64
6055	NYSE	MTB	Wed, Jun 22, 2022	162.65	166.15	162.42	164.72
6054	NYSE	MTB	Tue, Jun 21, 2022	166.13	167.04	164.03	165.26
6053	NYSE	MTB	Fri, Jun 17, 2022	163.80	165.79	161.62	162.34
6052	NYSE	MTB	Thu, Jun 16, 2022	162.68	162.68	159.21	160.64
6051	NYSE	MTB	Wed, Jun 15, 2022	166.65	168.09	163.55	165.49
6050	NYSE	MTB	Tue, Jun 14, 2022	163.44	166.92	163.03	164.90
6049	NYSE	MTB	Mon, Jun 13, 2022	161.40	165.88	160.97	162.39
6048	NYSE	MTB	Fri, Jun 10, 2022	166.69	168.93	165.74	165.84
6047	NYSE	MTB	Thu, Jun 9, 2022	177.93	178.18	171.16	171.36
6046	NYSE	MTB	Wed, Jun 8, 2022	178.75	179.17	177.10	177.89
6045	NYSE	MTB	Tue, Jun 7, 2022	176.59	180.90	176.00	180.61
6044	NYSE	MTB	Mon, Jun 6, 2022	179.00	181.79	177.73	177.86
6043	NYSE	MTB	Fri, Jun 3, 2022	179.49	180.04	177.60	177.97
6042	NYSE	MTB	Thu, Jun 2, 2022	177.18	180.48	175.86	180.38
6041	NYSE	MTB	Wed, Jun 1, 2022	180.51	180.51	174.49	177.79
6040	NYSE	MTB	Tue, May 31, 2022	176.49	181.12	176.12	179.97
6039	NYSE	MTB	Fri, May 27, 2022	177.97	181.00	177.97	179.60
6038	NYSE	MTB	Thu, May 26, 2022	175.39	178.92	175.39	177.75
6037	NYSE	MTB	Wed, May 25, 2022	168.84	174.33	168.50	173.66
6036	NYSE	MTB	Tue, May 24, 2022	168.24	169.72	165.12	169.06
6035	NYSE	MTB	Mon, May 23, 2022	165.33	169.93	165.33	168.29
6034	NYSE	MTB	Fri, May 20, 2022	163.78	165.44	159.41	162.73
6033	NYSE	MTB	Thu, May 19, 2022	162.93	166.03	161.37	162.89
6032	NYSE	MTB	Wed, May 18, 2022	168.68	169.97	164.81	165.70
6031	NYSE	MTB	Tue, May 17, 2022	167.45	170.74	166.47	170.74
6030	NYSE	MTB	Mon, May 16, 2022	166.57	166.71	163.42	163.87
6029	NYSE	MTB	Fri, May 13, 2022	167.77	169.74	166.20	166.58
6028	NYSE	MTB	Thu, May 12, 2022	164.41	166.75	162.25	165.73
6027	NYSE	MTB	Wed, May 11, 2022	165.72	170.82	164.35	164.55
6026	NYSE	MTB	Tue, May 10, 2022	168.74	169.86	161.54	165.83
6025	NYSE	MTB	Mon, May 9, 2022	168.04	170.64	167.00	168.03
6024	NYSE	MTB	Fri, May 6, 2022	171.80	172.28	167.75	170.48
6023	NYSE	MTB	Thu, May 5, 2022	173.81	173.81	168.81	172.14
6022	NYSE	MTB	Wed, May 4, 2022	169.78	177.00	168.86	176.09
6021	NYSE	MTB	Tue, May 3, 2022	169.97	171.40	168.64	170.23
6020	NYSE	MTB	Mon, May 2, 2022	168.25	169.54	164.56	168.23
6019	NYSE	MTB	Fri, Apr 29, 2022	170.76	171.90	166.18	166.64
6018	NYSE	MTB	Thu, Apr 28, 2022	171.93	173.49	168.21	171.31
6017	NYSE	MTB	Wed, Apr 27, 2022	169.78	172.80	168.21	171.25
6016	NYSE	MTB	Tue, Apr 26, 2022	170.82	174.10	169.04	169.21
6015	NYSE	MTB	Mon, Apr 25, 2022	170.74	174.62	168.01	174.00
6014	NYSE	MTB	Fri, Apr 22, 2022	177.63	177.74	172.20	172.41
6013	NYSE	MTB	Thu, Apr 21, 2022	180.83	184.29	177.53	177.78
6012	NYSE	MTB	Wed, Apr 20, 2022	164.00	181.98	161.31	176.34
6011	NYSE	MTB	Tue, Apr 19, 2022	160.79	162.75	159.36	162.04
6010	NYSE	MTB	Mon, Apr 18, 2022	158.75	160.45	158.37	159.16
6009	NYSE	MTB	Thu, Apr 14, 2022	159.40	161.29	158.44	159.56
6008	NYSE	MTB	Wed, Apr 13, 2022	158.89	161.13	158.27	159.71
6007	NYSE	MTB	Tue, Apr 12, 2022	163.22	164.79	159.03	160.48
6006	NYSE	MTB	Mon, Apr 11, 2022	163.23	167.49	162.05	163.53
6005	NYSE	MTB	Fri, Apr 8, 2022	162.24	164.54	161.00	163.07
6004	NYSE	MTB	Thu, Apr 7, 2022	162.88	163.50	157.95	161.21
6003	NYSE	MTB	Wed, Apr 6, 2022	162.29	164.47	161.95	162.52
6002	NYSE	MTB	Tue, Apr 5, 2022	165.26	166.85	163.47	163.78
6001	NYSE	MTB	Mon, Apr 4, 2022	165.00	166.99	162.05	165.57
6000	NYSE	MTB	Fri, Apr 1, 2022	172.14	172.82	164.08	164.66
5999	NYSE	MTB	Thu, Mar 31, 2022	171.88	173.80	168.42	169.50
5998	NYSE	MTB	Wed, Mar 30, 2022	180.00	180.53	169.52	172.26
5997	NYSE	MTB	Tue, Mar 29, 2022	182.19	183.50	179.88	182.03
5996	NYSE	MTB	Mon, Mar 28, 2022	179.96	180.47	176.20	179.39
5995	NYSE	MTB	Fri, Mar 25, 2022	181.05	184.28	179.80	183.57
5994	NYSE	MTB	Thu, Mar 24, 2022	180.76	181.15	178.25	179.69
5993	NYSE	MTB	Wed, Mar 23, 2022	182.89	184.05	178.86	178.91
5992	NYSE	MTB	Tue, Mar 22, 2022	183.04	186.69	182.02	184.49
5991	NYSE	MTB	Mon, Mar 21, 2022	180.48	183.15	178.79	180.58
5990	NYSE	MTB	Fri, Mar 18, 2022	178.83	180.21	173.24	179.29
5989	NYSE	MTB	Thu, Mar 17, 2022	177.68	179.31	174.83	179.07
5988	NYSE	MTB	Wed, Mar 16, 2022	176.77	181.50	176.77	181.41
5987	NYSE	MTB	Tue, Mar 15, 2022	176.47	176.82	172.00	175.01
5986	NYSE	MTB	Mon, Mar 14, 2022	174.93	177.98	173.06	175.20
5985	NYSE	MTB	Fri, Mar 11, 2022	174.67	178.36	172.12	172.22
5984	NYSE	MTB	Thu, Mar 10, 2022	171.26	175.43	170.43	173.90
5983	NYSE	MTB	Wed, Mar 9, 2022	174.41	177.44	171.89	173.21
5982	NYSE	MTB	Tue, Mar 8, 2022	174.91	175.13	167.02	168.13
5981	NYSE	MTB	Mon, Mar 7, 2022	173.57	178.90	170.42	170.49
5980	NYSE	MTB	Fri, Mar 4, 2022	175.58	176.58	172.52	176.22
5979	NYSE	MTB	Thu, Mar 3, 2022	178.47	180.98	177.01	180.65
5978	NYSE	MTB	Wed, Mar 2, 2022	172.38	180.85	172.38	178.81
5977	NYSE	MTB	Tue, Mar 1, 2022	179.84	180.60	168.37	169.85
5976	NYSE	MTB	Mon, Feb 28, 2022	177.36	182.51	177.22	182.23
5975	NYSE	MTB	Fri, Feb 25, 2022	174.87	183.60	174.65	183.03
5974	NYSE	MTB	Thu, Feb 24, 2022	173.14	174.88	168.10	173.27
5973	NYSE	MTB	Wed, Feb 23, 2022	184.91	185.45	179.73	180.81
5972	NYSE	MTB	Tue, Feb 22, 2022	181.96	184.45	179.38	182.59
5971	NYSE	MTB	Fri, Feb 18, 2022	181.59	184.22	181.46	182.35
5970	NYSE	MTB	Thu, Feb 17, 2022	184.43	184.43	181.19	182.66
5969	NYSE	MTB	Wed, Feb 16, 2022	182.11	186.68	182.11	186.10
5968	NYSE	MTB	Tue, Feb 15, 2022	182.86	184.57	181.35	183.93
5967	NYSE	MTB	Mon, Feb 14, 2022	182.63	184.35	179.10	180.41
5966	NYSE	MTB	Fri, Feb 11, 2022	181.21	186.50	180.93	182.30
5965	NYSE	MTB	Thu, Feb 10, 2022	183.47	186.95	181.90	183.11
5964	NYSE	MTB	Wed, Feb 9, 2022	183.87	184.68	182.37	183.05
5963	NYSE	MTB	Tue, Feb 8, 2022	183.16	185.09	182.01	184.29
5962	NYSE	MTB	Mon, Feb 7, 2022	179.56	181.59	177.33	180.48
5961	NYSE	MTB	Fri, Feb 4, 2022	175.39	180.90	175.30	179.56
5960	NYSE	MTB	Thu, Feb 3, 2022	176.60	179.19	174.27	175.18
5959	NYSE	MTB	Wed, Feb 2, 2022	171.90	176.50	171.01	175.82
5958	NYSE	MTB	Tue, Feb 1, 2022	169.11	173.47	168.34	172.85
5957	NYSE	MTB	Mon, Jan 31, 2022	169.94	170.41	166.70	169.38
5956	NYSE	MTB	Fri, Jan 28, 2022	168.27	172.13	166.91	172.07
5955	NYSE	MTB	Thu, Jan 27, 2022	170.10	173.68	167.40	168.86
5954	NYSE	MTB	Wed, Jan 26, 2022	165.31	168.14	164.04	167.76
5953	NYSE	MTB	Tue, Jan 25, 2022	164.17	166.44	160.74	164.59
5952	NYSE	MTB	Mon, Jan 24, 2022	158.82	167.13	156.50	166.63
5951	NYSE	MTB	Fri, Jan 21, 2022	165.35	165.35	157.85	160.11
5950	NYSE	MTB	Thu, Jan 20, 2022	178.77	181.20	165.78	166.35
5949	NYSE	MTB	Wed, Jan 19, 2022	182.48	182.87	175.90	175.92
5948	NYSE	MTB	Tue, Jan 18, 2022	185.76	186.93	181.45	182.39
5947	NYSE	MTB	Fri, Jan 14, 2022	181.00	185.38	179.74	185.34
5946	NYSE	MTB	Thu, Jan 13, 2022	182.22	184.78	181.07	183.21
5945	NYSE	MTB	Wed, Jan 12, 2022	178.50	180.49	178.18	179.53
5944	NYSE	MTB	Tue, Jan 11, 2022	178.07	179.19	175.96	178.20
5943	NYSE	MTB	Mon, Jan 10, 2022	179.44	180.00	175.30	177.49
5942	NYSE	MTB	Fri, Jan 7, 2022	172.38	177.31	170.99	176.93
5941	NYSE	MTB	Thu, Jan 6, 2022	167.73	173.68	167.73	171.93
5940	NYSE	MTB	Wed, Jan 5, 2022	165.00	167.77	164.58	165.29
5939	NYSE	MTB	Tue, Jan 4, 2022	160.74	166.20	160.39	164.00
5938	NYSE	MTB	Mon, Jan 3, 2022	155.77	158.64	155.24	158.25
5937	NYSE	MTB	Fri, Dec 31, 2021	152.55	154.36	152.43	153.58
5936	NYSE	MTB	Thu, Dec 30, 2021	154.73	155.81	153.06	153.18
5935	NYSE	MTB	Wed, Dec 29, 2021	154.20	155.00	152.89	154.10
5934	NYSE	MTB	Tue, Dec 28, 2021	152.83	154.91	152.83	154.19
5933	NYSE	MTB	Mon, Dec 27, 2021	151.23	153.55	149.77	153.48
5932	NYSE	MTB	Thu, Dec 23, 2021	151.90	153.21	150.66	150.95
5931	NYSE	MTB	Wed, Dec 22, 2021	148.80	151.44	148.06	150.51
5930	NYSE	MTB	Tue, Dec 21, 2021	146.95	149.68	146.44	149.05
5929	NYSE	MTB	Mon, Dec 20, 2021	144.43	145.08	141.49	144.70
5928	NYSE	MTB	Fri, Dec 17, 2021	152.87	152.87	146.86	147.15
5927	NYSE	MTB	Thu, Dec 16, 2021	153.00	156.66	151.88	153.18
5926	NYSE	MTB	Wed, Dec 15, 2021	150.38	151.89	148.74	150.62
5925	NYSE	MTB	Tue, Dec 14, 2021	148.24	151.15	147.65	149.42
5924	NYSE	MTB	Mon, Dec 13, 2021	151.77	152.36	147.50	147.63
5923	NYSE	MTB	Fri, Dec 10, 2021	152.87	153.64	151.07	152.21
5922	NYSE	MTB	Thu, Dec 9, 2021	150.91	153.44	150.22	152.24
5921	NYSE	MTB	Wed, Dec 8, 2021	152.99	154.27	151.47	151.95
5920	NYSE	MTB	Tue, Dec 7, 2021	152.50	154.39	151.86	152.71
5919	NYSE	MTB	Mon, Dec 6, 2021	150.30	154.22	148.84	151.68
5918	NYSE	MTB	Fri, Dec 3, 2021	150.56	150.90	145.79	146.96
5917	NYSE	MTB	Thu, Dec 2, 2021	145.91	152.16	143.98	150.72
5916	NYSE	MTB	Wed, Dec 1, 2021	150.04	152.05	143.94	144.04
5915	NYSE	MTB	Tue, Nov 30, 2021	149.79	149.99	145.93	146.61
5914	NYSE	MTB	Mon, Nov 29, 2021	155.21	155.91	150.77	152.16
5913	NYSE	MTB	Fri, Nov 26, 2021	154.86	155.15	151.16	152.79
5912	NYSE	MTB	Wed, Nov 24, 2021	161.45	163.15	160.05	161.47
5911	NYSE	MTB	Tue, Nov 23, 2021	162.42	163.26	161.42	161.85
5910	NYSE	MTB	Mon, Nov 22, 2021	160.33	163.15	159.18	161.37
5909	NYSE	MTB	Fri, Nov 19, 2021	157.27	159.05	154.52	157.37
5908	NYSE	MTB	Thu, Nov 18, 2021	162.23	162.69	159.14	159.42
5907	NYSE	MTB	Wed, Nov 17, 2021	160.32	161.52	158.64	161.17
5906	NYSE	MTB	Tue, Nov 16, 2021	160.56	161.61	159.22	160.42
5905	NYSE	MTB	Mon, Nov 15, 2021	160.36	162.26	159.68	160.21
5904	NYSE	MTB	Fri, Nov 12, 2021	159.33	160.82	157.85	159.87
5903	NYSE	MTB	Thu, Nov 11, 2021	156.19	159.92	155.78	159.22
5902	NYSE	MTB	Wed, Nov 10, 2021	155.65	157.15	154.57	156.39
5901	NYSE	MTB	Tue, Nov 9, 2021	155.20	155.90	153.42	154.61
5900	NYSE	MTB	Mon, Nov 8, 2021	156.02	157.29	155.25	156.59
5899	NYSE	MTB	Fri, Nov 5, 2021	155.83	157.29	154.13	155.09
5898	NYSE	MTB	Thu, Nov 4, 2021	158.57	158.66	152.68	154.17
5897	NYSE	MTB	Wed, Nov 3, 2021	153.18	160.19	152.84	159.33
5896	NYSE	MTB	Tue, Nov 2, 2021	152.32	154.81	151.40	153.82
5895	NYSE	MTB	Mon, Nov 1, 2021	149.03	152.94	148.52	152.71
5894	NYSE	MTB	Fri, Oct 29, 2021	148.37	148.90	146.42	147.12
5893	NYSE	MTB	Thu, Oct 28, 2021	149.27	149.71	147.44	148.07
5892	NYSE	MTB	Wed, Oct 27, 2021	154.33	154.36	148.81	149.11
5891	NYSE	MTB	Tue, Oct 26, 2021	158.92	158.92	155.10	155.38
5890	NYSE	MTB	Mon, Oct 25, 2021	160.68	160.68	158.10	159.00
5889	NYSE	MTB	Fri, Oct 22, 2021	159.95	162.54	158.38	159.88
5888	NYSE	MTB	Thu, Oct 21, 2021	160.06	160.64	156.27	159.76
5887	NYSE	MTB	Wed, Oct 20, 2021	151.64	160.62	151.21	160.41
5886	NYSE	MTB	Tue, Oct 19, 2021	151.37	151.64	149.66	151.64
5885	NYSE	MTB	Mon, Oct 18, 2021	150.45	152.52	150.00	150.84
5884	NYSE	MTB	Fri, Oct 15, 2021	152.89	153.25	150.09	151.13
5883	NYSE	MTB	Thu, Oct 14, 2021	150.64	151.11	149.04	151.02
5882	NYSE	MTB	Wed, Oct 13, 2021	149.62	150.31	145.72	149.23
5881	NYSE	MTB	Tue, Oct 12, 2021	150.80	152.00	149.94	150.69
5880	NYSE	MTB	Mon, Oct 11, 2021	154.65	155.24	151.31	151.48
5879	NYSE	MTB	Fri, Oct 8, 2021	153.00	155.26	152.65	153.74
5878	NYSE	MTB	Thu, Oct 7, 2021	153.74	155.02	152.75	153.69
5877	NYSE	MTB	Wed, Oct 6, 2021	152.49	152.64	148.76	152.24
5876	NYSE	MTB	Tue, Oct 5, 2021	155.42	156.60	153.64	153.81
5875	NYSE	MTB	Mon, Oct 4, 2021	153.43	155.76	152.57	153.65
5874	NYSE	MTB	Fri, Oct 1, 2021	152.32	154.18	149.94	152.80
5873	NYSE	MTB	Thu, Sep 30, 2021	154.26	154.71	149.22	149.34
5872	NYSE	MTB	Wed, Sep 29, 2021	151.55	154.05	150.13	152.99
5871	NYSE	MTB	Tue, Sep 28, 2021	152.50	152.73	150.02	151.13
5870	NYSE	MTB	Mon, Sep 27, 2021	146.51	152.84	145.29	151.23
5869	NYSE	MTB	Fri, Sep 24, 2021	142.19	144.24	141.64	143.26
5868	NYSE	MTB	Thu, Sep 23, 2021	138.44	143.34	138.01	141.95
5867	NYSE	MTB	Wed, Sep 22, 2021	135.32	137.82	134.67	136.50
5866	NYSE	MTB	Tue, Sep 21, 2021	134.44	135.22	132.45	133.39
5865	NYSE	MTB	Mon, Sep 20, 2021	134.01	134.18	131.42	133.94
5864	NYSE	MTB	Fri, Sep 17, 2021	137.01	138.94	137.01	137.55
5863	NYSE	MTB	Thu, Sep 16, 2021	138.07	139.22	136.09	137.51
5862	NYSE	MTB	Wed, Sep 15, 2021	134.06	138.15	133.68	137.26
5861	NYSE	MTB	Tue, Sep 14, 2021	137.16	138.12	132.76	133.67
5860	NYSE	MTB	Mon, Sep 13, 2021	137.48	139.02	136.52	137.45
5859	NYSE	MTB	Fri, Sep 10, 2021	139.11	139.11	135.68	135.76
5858	NYSE	MTB	Thu, Sep 9, 2021	136.92	139.37	136.44	137.95
5857	NYSE	MTB	Wed, Sep 8, 2021	137.82	138.71	136.50	137.26
5856	NYSE	MTB	Tue, Sep 7, 2021	139.06	141.00	138.30	138.42
5855	NYSE	MTB	Fri, Sep 3, 2021	139.85	140.28	137.75	138.96
5854	NYSE	MTB	Thu, Sep 2, 2021	138.88	140.28	138.37	139.28
5853	NYSE	MTB	Wed, Sep 1, 2021	140.31	140.71	137.86	139.22
5852	NYSE	MTB	Tue, Aug 31, 2021	138.09	140.74	138.09	140.01
5851	NYSE	MTB	Mon, Aug 30, 2021	142.12	142.25	138.67	137.87
5850	NYSE	MTB	Fri, Aug 27, 2021	140.07	142.53	139.84	142.18
5849	NYSE	MTB	Thu, Aug 26, 2021	142.29	142.29	139.56	139.76
5848	NYSE	MTB	Wed, Aug 25, 2021	139.82	142.54	138.66	141.62
5847	NYSE	MTB	Tue, Aug 24, 2021	136.85	139.06	136.61	138.79
5846	NYSE	MTB	Mon, Aug 23, 2021	136.83	137.95	136.23	136.92
5845	NYSE	MTB	Fri, Aug 20, 2021	134.31	135.74	133.48	135.70
5844	NYSE	MTB	Thu, Aug 19, 2021	134.71	136.12	133.11	134.66
5843	NYSE	MTB	Wed, Aug 18, 2021	137.23	139.22	136.30	136.78
5842	NYSE	MTB	Tue, Aug 17, 2021	137.77	139.34	136.44	138.10
5841	NYSE	MTB	Mon, Aug 16, 2021	138.98	139.98	137.00	139.08
5840	NYSE	MTB	Fri, Aug 13, 2021	141.58	142.23	139.53	139.94
5839	NYSE	MTB	Thu, Aug 12, 2021	142.94	143.22	140.74	141.63
5838	NYSE	MTB	Wed, Aug 11, 2021	139.92	142.68	139.32	142.65
5837	NYSE	MTB	Tue, Aug 10, 2021	138.06	141.13	137.55	140.01
5836	NYSE	MTB	Mon, Aug 9, 2021	137.05	140.19	135.97	138.49
5835	NYSE	MTB	Fri, Aug 6, 2021	137.12	139.80	135.95	137.98
5834	NYSE	MTB	Thu, Aug 5, 2021	134.34	134.90	132.92	134.38
5833	NYSE	MTB	Wed, Aug 4, 2021	134.03	135.90	132.99	133.03
5832	NYSE	MTB	Tue, Aug 3, 2021	134.38	136.91	131.29	136.24
5831	NYSE	MTB	Mon, Aug 2, 2021	134.47	137.75	133.29	133.36
5830	NYSE	MTB	Fri, Jul 30, 2021	135.09	136.63	133.14	133.85
5829	NYSE	MTB	Thu, Jul 29, 2021	136.25	137.12	134.10	135.23
5828	NYSE	MTB	Wed, Jul 28, 2021	134.47	136.01	132.33	134.46
5827	NYSE	MTB	Tue, Jul 27, 2021	131.00	135.21	130.11	133.96
5826	NYSE	MTB	Mon, Jul 26, 2021	129.85	132.58	129.71	132.25
5825	NYSE	MTB	Fri, Jul 23, 2021	130.42	131.78	128.46	129.33
5824	NYSE	MTB	Thu, Jul 22, 2021	132.01	132.79	128.48	128.99
5823	NYSE	MTB	Wed, Jul 21, 2021	131.05	134.93	130.00	133.05
5822	NYSE	MTB	Tue, Jul 20, 2021	130.64	137.18	130.33	135.04
5821	NYSE	MTB	Mon, Jul 19, 2021	133.50	134.94	130.22	131.20
5820	NYSE	MTB	Fri, Jul 16, 2021	141.89	141.89	136.40	136.82
5819	NYSE	MTB	Thu, Jul 15, 2021	138.22	142.00	137.53	141.19
5818	NYSE	MTB	Wed, Jul 14, 2021	141.44	142.93	137.91	140.05
5817	NYSE	MTB	Tue, Jul 13, 2021	143.09	143.09	139.95	141.17
5816	NYSE	MTB	Mon, Jul 12, 2021	140.57	144.23	139.25	143.18
5815	NYSE	MTB	Fri, Jul 9, 2021	140.42	142.54	139.19	142.33
5814	NYSE	MTB	Thu, Jul 8, 2021	138.71	139.95	136.83	137.55
5813	NYSE	MTB	Wed, Jul 7, 2021	140.23	142.80	140.08	141.50
5812	NYSE	MTB	Tue, Jul 6, 2021	144.76	144.98	140.52	141.59
5811	NYSE	MTB	Fri, Jul 2, 2021	147.46	147.86	145.51	145.93
5810	NYSE	MTB	Thu, Jul 1, 2021	147.08	147.63	145.90	147.28
5809	NYSE	MTB	Wed, Jun 30, 2021	145.33	146.62	144.80	145.31
5808	NYSE	MTB	Tue, Jun 29, 2021	148.35	149.28	145.30	145.85
5807	NYSE	MTB	Mon, Jun 28, 2021	150.59	150.69	146.18	147.01
5806	NYSE	MTB	Fri, Jun 25, 2021	148.56	152.53	147.90	151.33
5805	NYSE	MTB	Thu, Jun 24, 2021	147.49	148.61	145.66	147.85
5804	NYSE	MTB	Wed, Jun 23, 2021	147.10	148.05	146.37	146.62
5803	NYSE	MTB	Tue, Jun 22, 2021	147.33	148.14	146.02	147.13
5802	NYSE	MTB	Mon, Jun 21, 2021	144.72	148.08	144.47	147.65
5801	NYSE	MTB	Fri, Jun 18, 2021	145.08	147.15	142.55	142.98
5800	NYSE	MTB	Thu, Jun 17, 2021	157.18	157.18	148.15	148.46
5799	NYSE	MTB	Wed, Jun 16, 2021	153.12	156.86	151.40	155.59
5798	NYSE	MTB	Tue, Jun 15, 2021	152.73	155.45	151.68	154.33
5797	NYSE	MTB	Mon, Jun 14, 2021	155.09	155.37	151.51	152.56
5796	NYSE	MTB	Fri, Jun 11, 2021	154.55	155.86	154.13	155.14
5795	NYSE	MTB	Thu, Jun 10, 2021	160.12	160.12	153.63	153.89
5794	NYSE	MTB	Wed, Jun 9, 2021	158.97	159.15	157.01	157.66
5793	NYSE	MTB	Tue, Jun 8, 2021	158.28	161.16	156.62	160.44
5792	NYSE	MTB	Mon, Jun 7, 2021	161.85	161.85	158.75	159.72
5791	NYSE	MTB	Fri, Jun 4, 2021	162.60	162.77	159.90	161.27
5790	NYSE	MTB	Thu, Jun 3, 2021	162.23	164.39	161.70	163.01
5789	NYSE	MTB	Wed, Jun 2, 2021	162.00	163.48	160.00	162.50
5788	NYSE	MTB	Tue, Jun 1, 2021	162.19	163.35	161.27	162.07
5787	NYSE	MTB	Fri, May 28, 2021	159.37	161.22	157.95	160.69
5786	NYSE	MTB	Thu, May 27, 2021	161.08	161.75	159.43	159.18
5785	NYSE	MTB	Wed, May 26, 2021	158.40	158.66	156.78	157.70
5784	NYSE	MTB	Tue, May 25, 2021	161.45	162.86	156.80	157.27
5783	NYSE	MTB	Mon, May 24, 2021	162.88	162.88	160.58	161.58
5782	NYSE	MTB	Fri, May 21, 2021	161.76	163.39	160.98	162.45
5781	NYSE	MTB	Thu, May 20, 2021	162.27	163.04	159.70	160.73
5780	NYSE	MTB	Wed, May 19, 2021	162.69	162.69	159.11	162.20
5779	NYSE	MTB	Tue, May 18, 2021	166.52	168.27	164.20	164.24
5778	NYSE	MTB	Mon, May 17, 2021	166.00	167.57	165.05	167.27
5777	NYSE	MTB	Fri, May 14, 2021	164.81	167.25	164.36	166.82
5776	NYSE	MTB	Thu, May 13, 2021	157.29	165.25	157.29	164.68
5775	NYSE	MTB	Wed, May 12, 2021	164.31	165.19	157.74	158.12
5774	NYSE	MTB	Tue, May 11, 2021	161.84	165.67	161.08	162.00
5773	NYSE	MTB	Mon, May 10, 2021	164.60	166.41	162.84	162.87
5772	NYSE	MTB	Fri, May 7, 2021	159.56	163.48	158.67	163.15
5771	NYSE	MTB	Thu, May 6, 2021	161.45	162.56	158.89	162.54
5770	NYSE	MTB	Wed, May 5, 2021	160.00	161.68	157.95	160.74
5769	NYSE	MTB	Tue, May 4, 2021	156.46	159.91	154.95	159.90
5768	NYSE	MTB	Mon, May 3, 2021	159.30	159.41	156.39	157.50
5767	NYSE	MTB	Fri, Apr 30, 2021	158.68	160.17	157.10	157.69
5766	NYSE	MTB	Thu, Apr 29, 2021	158.63	160.87	158.43	160.22
5765	NYSE	MTB	Wed, Apr 28, 2021	157.84	158.97	155.71	156.41
5764	NYSE	MTB	Tue, Apr 27, 2021	155.66	156.83	154.29	156.78
5763	NYSE	MTB	Mon, Apr 26, 2021	154.69	155.98	153.85	155.65
5762	NYSE	MTB	Fri, Apr 23, 2021	148.92	153.89	148.13	153.12
5761	NYSE	MTB	Thu, Apr 22, 2021	152.97	152.97	149.00	149.09
5760	NYSE	MTB	Wed, Apr 21, 2021	149.11	153.13	147.81	152.99
5759	NYSE	MTB	Tue, Apr 20, 2021	153.21	154.40	149.61	149.67
5758	NYSE	MTB	Mon, Apr 19, 2021	153.86	156.08	152.35	154.98
5757	NYSE	MTB	Fri, Apr 16, 2021	156.45	157.01	152.96	153.86
5756	NYSE	MTB	Thu, Apr 15, 2021	155.07	155.59	151.03	153.89
5755	NYSE	MTB	Wed, Apr 14, 2021	154.08	157.22	153.95	155.57
5754	NYSE	MTB	Tue, Apr 13, 2021	154.79	155.36	152.88	154.52
5753	NYSE	MTB	Mon, Apr 12, 2021	154.24	156.84	153.65	156.22
5752	NYSE	MTB	Fri, Apr 9, 2021	154.43	155.64	152.67	153.63
5751	NYSE	MTB	Thu, Apr 8, 2021	152.76	153.99	150.85	152.86
5750	NYSE	MTB	Wed, Apr 7, 2021	154.24	154.81	152.68	154.19
5749	NYSE	MTB	Tue, Apr 6, 2021	153.03	153.43	150.49	153.02
5748	NYSE	MTB	Mon, Apr 5, 2021	154.87	155.31	152.60	153.21
5747	NYSE	MTB	Thu, Apr 1, 2021	151.21	153.18	150.50	153.17
5746	NYSE	MTB	Wed, Mar 31, 2021	153.31	154.19	151.58	151.61
5745	NYSE	MTB	Tue, Mar 30, 2021	151.96	154.56	150.75	153.87
5744	NYSE	MTB	Mon, Mar 29, 2021	152.98	153.82	148.72	150.53
5743	NYSE	MTB	Fri, Mar 26, 2021	154.78	155.91	153.00	155.14
5742	NYSE	MTB	Thu, Mar 25, 2021	147.70	153.09	145.57	152.57
5741	NYSE	MTB	Wed, Mar 24, 2021	148.96	151.95	147.63	147.77
5740	NYSE	MTB	Tue, Mar 23, 2021	147.66	149.60	145.79	146.57
5739	NYSE	MTB	Mon, Mar 22, 2021	151.05	151.69	146.91	149.42
5738	NYSE	MTB	Fri, Mar 19, 2021	153.25	154.83	150.67	152.07
5737	NYSE	MTB	Thu, Mar 18, 2021	155.25	161.08	153.93	155.38
5736	NYSE	MTB	Wed, Mar 17, 2021	154.58	155.84	151.23	152.84
5735	NYSE	MTB	Tue, Mar 16, 2021	153.29	153.86	150.79	152.64
5734	NYSE	MTB	Mon, Mar 15, 2021	157.08	157.51	153.18	155.30
5733	NYSE	MTB	Fri, Mar 12, 2021	159.10	160.47	156.24	157.56
5732	NYSE	MTB	Thu, Mar 11, 2021	154.81	157.67	153.88	155.57
5731	NYSE	MTB	Wed, Mar 10, 2021	153.40	156.63	153.40	156.61
5730	NYSE	MTB	Tue, Mar 9, 2021	156.11	156.48	152.77	153.03
5729	NYSE	MTB	Mon, Mar 8, 2021	158.85	161.75	157.16	159.17
5728	NYSE	MTB	Fri, Mar 5, 2021	156.79	158.19	150.00	156.35
5727	NYSE	MTB	Thu, Mar 4, 2021	155.61	157.70	150.12	152.99
5726	NYSE	MTB	Wed, Mar 3, 2021	156.16	159.30	154.91	155.83
5725	NYSE	MTB	Tue, Mar 2, 2021	155.01	156.17	153.39	154.61
5724	NYSE	MTB	Mon, Mar 1, 2021	154.19	156.46	153.12	154.23
5723	NYSE	MTB	Fri, Feb 26, 2021	154.51	154.73	150.24	150.94
5722	NYSE	MTB	Thu, Feb 25, 2021	164.63	164.72	156.23	155.60
5721	NYSE	MTB	Wed, Feb 24, 2021	160.64	163.78	158.91	162.13
5720	NYSE	MTB	Tue, Feb 23, 2021	157.23	159.83	153.51	159.38
5719	NYSE	MTB	Mon, Feb 22, 2021	149.46	156.02	149.00	155.27
5718	NYSE	MTB	Fri, Feb 19, 2021	147.70	150.60	147.70	149.97
5717	NYSE	MTB	Thu, Feb 18, 2021	146.50	148.18	145.39	146.74
5716	NYSE	MTB	Wed, Feb 17, 2021	148.00	149.72	146.88	148.20
5715	NYSE	MTB	Tue, Feb 16, 2021	143.91	149.60	143.41	148.67
5714	NYSE	MTB	Fri, Feb 12, 2021	142.03	143.49	141.45	142.23
5713	NYSE	MTB	Thu, Feb 11, 2021	142.91	143.66	140.35	142.21
5712	NYSE	MTB	Wed, Feb 10, 2021	144.23	145.59	142.58	143.36
5711	NYSE	MTB	Tue, Feb 9, 2021	142.90	143.66	141.69	143.06
5710	NYSE	MTB	Mon, Feb 8, 2021	140.75	143.80	140.29	142.90
5709	NYSE	MTB	Fri, Feb 5, 2021	142.55	142.58	139.95	140.40
5708	NYSE	MTB	Thu, Feb 4, 2021	138.26	142.45	137.93	141.00
5707	NYSE	MTB	Wed, Feb 3, 2021	135.57	137.58	134.83	137.38
5706	NYSE	MTB	Tue, Feb 2, 2021	135.15	137.63	133.66	136.08
5705	NYSE	MTB	Mon, Feb 1, 2021	133.49	133.99	131.29	132.95
5704	NYSE	MTB	Fri, Jan 29, 2021	136.60	137.41	131.75	132.47
5703	NYSE	MTB	Thu, Jan 28, 2021	135.74	138.22	133.28	137.35
5702	NYSE	MTB	Wed, Jan 27, 2021	134.49	135.11	132.17	132.83
5701	NYSE	MTB	Tue, Jan 26, 2021	141.25	141.73	137.13	137.24
5700	NYSE	MTB	Mon, Jan 25, 2021	140.64	141.36	136.57	140.04
5699	NYSE	MTB	Fri, Jan 22, 2021	142.83	144.83	141.46	143.16
5698	NYSE	MTB	Thu, Jan 21, 2021	142.69	145.99	140.73	144.51
5697	NYSE	MTB	Wed, Jan 20, 2021	145.60	146.31	142.89	143.73
5696	NYSE	MTB	Tue, Jan 19, 2021	145.37	146.82	144.44	146.20
5695	NYSE	MTB	Fri, Jan 15, 2021	146.39	147.62	143.88	144.77
5694	NYSE	MTB	Thu, Jan 14, 2021	148.23	150.47	147.51	149.36
5693	NYSE	MTB	Wed, Jan 13, 2021	148.28	149.58	144.80	146.71
5692	NYSE	MTB	Tue, Jan 12, 2021	147.80	151.00	146.48	149.65
5691	NYSE	MTB	Mon, Jan 11, 2021	142.19	146.95	141.45	146.70
5690	NYSE	MTB	Fri, Jan 8, 2021	146.32	147.05	141.36	144.24
5689	NYSE	MTB	Thu, Jan 7, 2021	145.10	149.13	142.27	147.55
5688	NYSE	MTB	Wed, Jan 6, 2021	132.92	140.71	132.78	139.81
5687	NYSE	MTB	Tue, Jan 5, 2021	126.24	129.40	125.50	128.49
5686	NYSE	MTB	Mon, Jan 4, 2021	128.63	129.59	125.45	126.82
5685	NYSE	MTB	Thu, Dec 31, 2020	125.86	127.62	124.54	127.30
5684	NYSE	MTB	Wed, Dec 30, 2020	123.78	126.10	123.78	125.64
5683	NYSE	MTB	Tue, Dec 29, 2020	125.54	125.82	123.50	123.81
5682	NYSE	MTB	Mon, Dec 28, 2020	125.88	127.37	124.60	125.70
5681	NYSE	MTB	Thu, Dec 24, 2020	125.63	125.63	123.33	124.96
5680	NYSE	MTB	Wed, Dec 23, 2020	122.14	125.89	122.14	125.61
5679	NYSE	MTB	Tue, Dec 22, 2020	124.22	124.80	121.06	121.14
5678	NYSE	MTB	Mon, Dec 21, 2020	123.22	124.33	119.89	124.04
5677	NYSE	MTB	Fri, Dec 18, 2020	125.93	126.45	122.59	123.73
5676	NYSE	MTB	Thu, Dec 17, 2020	126.62	127.50	124.59	125.83
5675	NYSE	MTB	Wed, Dec 16, 2020	126.81	127.25	124.49	126.99
5674	NYSE	MTB	Tue, Dec 15, 2020	126.41	127.16	124.14	126.66
5673	NYSE	MTB	Mon, Dec 14, 2020	128.42	128.49	123.83	124.76
5672	NYSE	MTB	Fri, Dec 11, 2020	125.78	127.21	124.44	125.84
5671	NYSE	MTB	Thu, Dec 10, 2020	126.40	128.90	126.02	127.98
5670	NYSE	MTB	Wed, Dec 9, 2020	127.69	129.97	126.61	128.14
5669	NYSE	MTB	Tue, Dec 8, 2020	125.44	128.29	124.52	126.15
5668	NYSE	MTB	Mon, Dec 7, 2020	126.72	128.12	125.89	127.20
5667	NYSE	MTB	Fri, Dec 4, 2020	126.81	128.08	124.71	128.02
5666	NYSE	MTB	Thu, Dec 3, 2020	123.15	126.17	120.63	124.83
5665	NYSE	MTB	Wed, Dec 2, 2020	120.00	123.59	118.54	123.01
5664	NYSE	MTB	Tue, Dec 1, 2020	120.21	121.65	119.47	120.89
5663	NYSE	MTB	Mon, Nov 30, 2020	119.50	121.19	116.29	116.49
5662	NYSE	MTB	Fri, Nov 27, 2020	121.94	123.35	120.02	119.88
5661	NYSE	MTB	Wed, Nov 25, 2020	122.38	122.99	120.56	122.30
5660	NYSE	MTB	Tue, Nov 24, 2020	121.88	124.57	121.06	123.67
5659	NYSE	MTB	Mon, Nov 23, 2020	120.52	121.04	118.52	118.84
5658	NYSE	MTB	Fri, Nov 20, 2020	119.64	120.11	117.18	118.09
5657	NYSE	MTB	Thu, Nov 19, 2020	120.88	120.88	117.88	120.46
5656	NYSE	MTB	Wed, Nov 18, 2020	125.64	127.46	121.88	121.89
5655	NYSE	MTB	Tue, Nov 17, 2020	123.76	125.78	121.75	124.97
5654	NYSE	MTB	Mon, Nov 16, 2020	125.01	126.98	123.22	126.92
5653	NYSE	MTB	Fri, Nov 13, 2020	116.32	120.00	116.32	118.83
5652	NYSE	MTB	Thu, Nov 12, 2020	116.01	117.36	113.50	115.13
5651	NYSE	MTB	Wed, Nov 11, 2020	124.50	124.52	117.20	118.30
5650	NYSE	MTB	Tue, Nov 10, 2020	122.87	126.18	121.42	123.92
5649	NYSE	MTB	Mon, Nov 9, 2020	110.64	125.38	110.64	123.92
5648	NYSE	MTB	Fri, Nov 6, 2020	103.83	104.60	98.15	99.06
5647	NYSE	MTB	Thu, Nov 5, 2020	99.00	104.26	98.08	103.56
5646	NYSE	MTB	Wed, Nov 4, 2020	106.76	106.86	98.37	98.43
5645	NYSE	MTB	Tue, Nov 3, 2020	108.21	111.13	107.74	110.01
5644	NYSE	MTB	Mon, Nov 2, 2020	105.00	107.45	103.06	106.04
5643	NYSE	MTB	Fri, Oct 30, 2020	99.57	103.67	99.21	103.58
5642	NYSE	MTB	Thu, Oct 29, 2020	96.00	100.13	94.67	99.54
5641	NYSE	MTB	Wed, Oct 28, 2020	97.25	99.03	96.58	96.78
5640	NYSE	MTB	Tue, Oct 27, 2020	102.36	102.50	99.23	99.30
5639	NYSE	MTB	Mon, Oct 26, 2020	104.83	105.00	101.66	103.27
5638	NYSE	MTB	Fri, Oct 23, 2020	105.74	107.82	103.45	106.12
5637	NYSE	MTB	Thu, Oct 22, 2020	99.40	105.46	96.43	104.68
5636	NYSE	MTB	Wed, Oct 21, 2020	99.18	100.70	98.60	99.03
5635	NYSE	MTB	Tue, Oct 20, 2020	99.61	102.06	99.41	99.42
5634	NYSE	MTB	Mon, Oct 19, 2020	100.65	100.94	97.80	97.96
5633	NYSE	MTB	Fri, Oct 16, 2020	101.11	101.44	98.22	100.11
5632	NYSE	MTB	Thu, Oct 15, 2020	97.31	101.05	96.45	101.02
5631	NYSE	MTB	Wed, Oct 14, 2020	99.88	101.11	97.70	97.80
5630	NYSE	MTB	Tue, Oct 13, 2020	103.04	103.19	99.08	99.76
5629	NYSE	MTB	Mon, Oct 12, 2020	101.00	103.47	100.79	103.30
5628	NYSE	MTB	Fri, Oct 9, 2020	102.49	102.49	100.06	101.37
5627	NYSE	MTB	Thu, Oct 8, 2020	101.17	102.96	99.82	101.78
5626	NYSE	MTB	Wed, Oct 7, 2020	99.55	102.91	99.44	101.65
5625	NYSE	MTB	Tue, Oct 6, 2020	98.71	101.84	98.16	98.45
5624	NYSE	MTB	Mon, Oct 5, 2020	94.76	97.74	94.63	97.59
5623	NYSE	MTB	Fri, Oct 2, 2020	90.55	94.93	90.45	93.53
5622	NYSE	MTB	Thu, Oct 1, 2020	92.22	93.24	90.75	92.21
5621	NYSE	MTB	Wed, Sep 30, 2020	91.23	93.18	90.34	92.09
5620	NYSE	MTB	Tue, Sep 29, 2020	93.69	93.69	90.15	91.13
5619	NYSE	MTB	Mon, Sep 28, 2020	93.00	95.38	92.03	94.22
5618	NYSE	MTB	Fri, Sep 25, 2020	89.17	91.69	88.48	91.30
5617	NYSE	MTB	Thu, Sep 24, 2020	91.30	92.28	89.00	90.06
5616	NYSE	MTB	Wed, Sep 23, 2020	93.50	95.89	90.77	90.86
5615	NYSE	MTB	Tue, Sep 22, 2020	96.42	97.40	92.37	93.11
5614	NYSE	MTB	Mon, Sep 21, 2020	98.79	100.47	95.40	96.62
5613	NYSE	MTB	Fri, Sep 18, 2020	101.74	103.45	101.33	101.78
5612	NYSE	MTB	Thu, Sep 17, 2020	102.16	103.34	101.51	102.42
5611	NYSE	MTB	Wed, Sep 16, 2020	103.61	106.40	102.47	103.26
5610	NYSE	MTB	Tue, Sep 15, 2020	104.16	104.24	101.70	103.76
5609	NYSE	MTB	Mon, Sep 14, 2020	102.62	105.84	102.22	104.24
5608	NYSE	MTB	Fri, Sep 11, 2020	99.61	101.85	99.00	101.66
5607	NYSE	MTB	Thu, Sep 10, 2020	101.84	102.52	98.75	99.05
5606	NYSE	MTB	Wed, Sep 9, 2020	102.89	102.89	100.45	101.16
5605	NYSE	MTB	Tue, Sep 8, 2020	104.85	105.27	101.60	102.26
5604	NYSE	MTB	Fri, Sep 4, 2020	106.35	107.59	103.25	105.90
5603	NYSE	MTB	Thu, Sep 3, 2020	105.22	108.50	102.93	103.73
5602	NYSE	MTB	Wed, Sep 2, 2020	103.08	104.89	102.08	104.12
5601	NYSE	MTB	Tue, Sep 1, 2020	102.26	104.93	101.71	103.56
5600	NYSE	MTB	Mon, Aug 31, 2020	105.24	105.29	103.16	103.26
5599	NYSE	MTB	Fri, Aug 28, 2020	106.99	107.00	105.37	105.30
5598	NYSE	MTB	Thu, Aug 27, 2020	104.11	106.63	103.76	105.87
5597	NYSE	MTB	Wed, Aug 26, 2020	105.34	105.34	103.66	103.74
5596	NYSE	MTB	Tue, Aug 25, 2020	107.30	107.78	104.07	105.95
5595	NYSE	MTB	Mon, Aug 24, 2020	102.60	105.89	102.40	105.83
5594	NYSE	MTB	Fri, Aug 21, 2020	101.86	103.01	101.28	102.46
5593	NYSE	MTB	Thu, Aug 20, 2020	102.91	103.06	100.80	101.67
5592	NYSE	MTB	Wed, Aug 19, 2020	105.04	106.06	104.04	104.43
5591	NYSE	MTB	Tue, Aug 18, 2020	106.63	106.65	104.24	104.50
5590	NYSE	MTB	Mon, Aug 17, 2020	108.28	108.49	106.35	106.56
5589	NYSE	MTB	Fri, Aug 14, 2020	107.00	110.26	106.64	109.21
5588	NYSE	MTB	Thu, Aug 13, 2020	109.00	109.48	107.25	107.83
5587	NYSE	MTB	Wed, Aug 12, 2020	113.69	113.69	108.57	110.35
5586	NYSE	MTB	Tue, Aug 11, 2020	111.77	114.13	110.73	111.35
5585	NYSE	MTB	Mon, Aug 10, 2020	107.96	110.00	107.53	109.07
5584	NYSE	MTB	Fri, Aug 7, 2020	102.91	107.66	102.78	107.61
5583	NYSE	MTB	Thu, Aug 6, 2020	104.00	105.77	102.81	103.57
5582	NYSE	MTB	Wed, Aug 5, 2020	105.00	105.86	103.79	104.60
5581	NYSE	MTB	Tue, Aug 4, 2020	104.40	105.37	103.42	104.06
5580	NYSE	MTB	Mon, Aug 3, 2020	105.93	106.24	103.09	105.03
5579	NYSE	MTB	Fri, Jul 31, 2020	104.78	106.15	103.16	105.95
5578	NYSE	MTB	Thu, Jul 30, 2020	103.95	106.28	101.22	105.78
5577	NYSE	MTB	Wed, Jul 29, 2020	102.27	107.45	101.56	106.82
5576	NYSE	MTB	Tue, Jul 28, 2020	102.33	103.54	102.12	102.84
5575	NYSE	MTB	Mon, Jul 27, 2020	104.29	104.33	101.55	102.90
5574	NYSE	MTB	Fri, Jul 24, 2020	105.77	106.84	104.60	105.13
5573	NYSE	MTB	Thu, Jul 23, 2020	103.47	107.22	101.04	105.00
5572	NYSE	MTB	Wed, Jul 22, 2020	103.02	104.30	102.38	103.44
5571	NYSE	MTB	Tue, Jul 21, 2020	99.72	104.77	99.72	103.94
5570	NYSE	MTB	Mon, Jul 20, 2020	98.64	99.68	98.03	98.79
5569	NYSE	MTB	Fri, Jul 17, 2020	102.48	102.51	98.98	99.32
5568	NYSE	MTB	Thu, Jul 16, 2020	101.42	104.67	100.95	102.52
5567	NYSE	MTB	Wed, Jul 15, 2020	100.92	103.28	100.51	102.77
5566	NYSE	MTB	Tue, Jul 14, 2020	101.11	102.46	97.77	98.33
5565	NYSE	MTB	Mon, Jul 13, 2020	101.70	103.30	98.91	101.64
5564	NYSE	MTB	Fri, Jul 10, 2020	95.12	100.42	95.12	100.37
5563	NYSE	MTB	Thu, Jul 9, 2020	98.52	99.10	94.43	95.21
5562	NYSE	MTB	Wed, Jul 8, 2020	98.36	100.59	97.34	98.98
5561	NYSE	MTB	Tue, Jul 7, 2020	100.64	101.11	98.13	98.54
5560	NYSE	MTB	Mon, Jul 6, 2020	103.24	104.90	101.05	101.93
5559	NYSE	MTB	Thu, Jul 2, 2020	104.54	105.33	100.09	100.59
5558	NYSE	MTB	Wed, Jul 1, 2020	104.49	104.57	101.19	101.31
5557	NYSE	MTB	Tue, Jun 30, 2020	100.95	105.04	100.85	103.97
5556	NYSE	MTB	Mon, Jun 29, 2020	102.20	104.00	100.97	102.32
5555	NYSE	MTB	Fri, Jun 26, 2020	102.69	103.25	98.68	100.46
5554	NYSE	MTB	Thu, Jun 25, 2020	102.00	105.50	101.53	105.14
5553	NYSE	MTB	Wed, Jun 24, 2020	106.33	107.00	102.43	102.92
5552	NYSE	MTB	Tue, Jun 23, 2020	110.69	112.26	108.28	108.47
5551	NYSE	MTB	Mon, Jun 22, 2020	109.37	110.76	108.22	108.51
5550	NYSE	MTB	Fri, Jun 19, 2020	112.33	112.65	107.56	111.05
5549	NYSE	MTB	Thu, Jun 18, 2020	108.47	112.70	108.12	110.45
5548	NYSE	MTB	Wed, Jun 17, 2020	113.26	113.79	109.66	110.07
5547	NYSE	MTB	Tue, Jun 16, 2020	116.15	116.15	110.48	113.26
5546	NYSE	MTB	Mon, Jun 15, 2020	102.46	111.31	102.14	110.72
5545	NYSE	MTB	Fri, Jun 12, 2020	113.11	113.11	105.84	108.96
5544	NYSE	MTB	Thu, Jun 11, 2020	108.87	112.76	105.87	106.28
5543	NYSE	MTB	Wed, Jun 10, 2020	121.75	122.00	116.70	116.75
5542	NYSE	MTB	Tue, Jun 9, 2020	121.69	125.00	120.39	123.89
5541	NYSE	MTB	Mon, Jun 8, 2020	126.28	127.90	124.22	127.40
5540	NYSE	MTB	Fri, Jun 5, 2020	128.99	130.14	121.78	123.30
5539	NYSE	MTB	Thu, Jun 4, 2020	113.08	118.40	112.29	117.90
5538	NYSE	MTB	Wed, Jun 3, 2020	109.93	114.67	109.00	113.78
5537	NYSE	MTB	Tue, Jun 2, 2020	110.28	110.28	104.99	106.00
5536	NYSE	MTB	Mon, Jun 1, 2020	106.25	108.94	105.36	108.53
5535	NYSE	MTB	Fri, May 29, 2020	105.76	107.45	104.56	105.66
5534	NYSE	MTB	Thu, May 28, 2020	114.77	114.77	108.20	107.97
5533	NYSE	MTB	Wed, May 27, 2020	115.19	116.17	109.83	112.90
5532	NYSE	MTB	Tue, May 26, 2020	102.99	109.32	102.23	107.86
5531	NYSE	MTB	Fri, May 22, 2020	97.48	98.24	94.91	98.03
5530	NYSE	MTB	Thu, May 21, 2020	95.52	98.61	95.44	96.77
5529	NYSE	MTB	Wed, May 20, 2020	93.09	96.30	93.00	96.12
5528	NYSE	MTB	Tue, May 19, 2020	95.56	95.56	91.34	91.54
5527	NYSE	MTB	Mon, May 18, 2020	93.32	97.16	93.04	96.55
5526	NYSE	MTB	Fri, May 15, 2020	91.22	92.78	88.57	89.12
5525	NYSE	MTB	Thu, May 14, 2020	87.27	93.51	85.09	92.38
5524	NYSE	MTB	Wed, May 13, 2020	94.50	94.89	88.90	89.48
5523	NYSE	MTB	Tue, May 12, 2020	100.08	100.70	95.26	95.31
5522	NYSE	MTB	Mon, May 11, 2020	102.99	102.99	98.91	99.34
5521	NYSE	MTB	Fri, May 8, 2020	104.69	106.19	103.04	104.87
5520	NYSE	MTB	Thu, May 7, 2020	101.63	105.32	101.25	101.62
5519	NYSE	MTB	Wed, May 6, 2020	104.31	104.45	99.41	100.12
5518	NYSE	MTB	Tue, May 5, 2020	106.88	108.04	102.38	102.64
5517	NYSE	MTB	Mon, May 4, 2020	105.20	105.58	101.57	104.40
5516	NYSE	MTB	Fri, May 1, 2020	109.21	110.01	105.68	107.20
5515	NYSE	MTB	Thu, Apr 30, 2020	114.96	115.39	111.90	112.08
5514	NYSE	MTB	Wed, Apr 29, 2020	117.37	119.97	114.81	118.56
5513	NYSE	MTB	Tue, Apr 28, 2020	114.53	115.74	111.47	111.79
5512	NYSE	MTB	Mon, Apr 27, 2020	106.30	110.98	105.42	110.32
5511	NYSE	MTB	Fri, Apr 24, 2020	104.94	106.36	102.32	105.06
5510	NYSE	MTB	Thu, Apr 23, 2020	104.09	105.84	102.57	103.56
5509	NYSE	MTB	Wed, Apr 22, 2020	106.95	107.81	103.75	104.06
5508	NYSE	MTB	Tue, Apr 21, 2020	101.66	105.70	100.42	104.63
5507	NYSE	MTB	Mon, Apr 20, 2020	107.46	110.97	100.84	105.60
5506	NYSE	MTB	Fri, Apr 17, 2020	100.41	105.81	100.01	105.48
5505	NYSE	MTB	Thu, Apr 16, 2020	100.60	101.01	95.69	96.29
5504	NYSE	MTB	Wed, Apr 15, 2020	104.59	104.82	100.60	100.95
5503	NYSE	MTB	Tue, Apr 14, 2020	113.46	113.74	107.15	109.38
5502	NYSE	MTB	Mon, Apr 13, 2020	114.60	114.60	109.23	110.76
5501	NYSE	MTB	Thu, Apr 9, 2020	110.83	115.16	109.44	114.75
5500	NYSE	MTB	Wed, Apr 8, 2020	105.00	108.12	103.15	107.64
5499	NYSE	MTB	Tue, Apr 7, 2020	109.84	111.93	103.11	103.62
5498	NYSE	MTB	Mon, Apr 6, 2020	97.20	103.68	95.88	102.79
5497	NYSE	MTB	Fri, Apr 3, 2020	94.57	97.37	90.95	91.67
5496	NYSE	MTB	Thu, Apr 2, 2020	94.63	100.33	94.12	95.74
5495	NYSE	MTB	Wed, Apr 1, 2020	97.96	99.67	94.45	95.86
5494	NYSE	MTB	Tue, Mar 31, 2020	105.30	108.81	101.60	103.43
5493	NYSE	MTB	Mon, Mar 30, 2020	106.55	108.47	103.42	106.90
5492	NYSE	MTB	Fri, Mar 27, 2020	105.60	110.72	104.99	107.29
5491	NYSE	MTB	Thu, Mar 26, 2020	105.79	111.72	103.71	110.71
5490	NYSE	MTB	Wed, Mar 25, 2020	98.27	108.98	93.84	105.00
5489	NYSE	MTB	Tue, Mar 24, 2020	94.00	100.18	90.78	98.77
5488	NYSE	MTB	Mon, Mar 23, 2020	97.81	98.65	87.64	88.10
5487	NYSE	MTB	Fri, Mar 20, 2020	106.74	106.74	98.53	98.76
5486	NYSE	MTB	Thu, Mar 19, 2020	105.42	109.85	101.58	104.84
5485	NYSE	MTB	Wed, Mar 18, 2020	101.37	110.73	100.60	107.75
5484	NYSE	MTB	Tue, Mar 17, 2020	101.97	111.86	99.00	109.76
5483	NYSE	MTB	Mon, Mar 16, 2020	96.03	107.33	94.61	99.53
5482	NYSE	MTB	Fri, Mar 13, 2020	112.26	112.98	106.74	112.75
5481	NYSE	MTB	Thu, Mar 12, 2020	102.10	113.09	101.03	102.28
5480	NYSE	MTB	Wed, Mar 11, 2020	112.71	114.64	108.68	111.18
5479	NYSE	MTB	Tue, Mar 10, 2020	116.01	119.18	109.26	116.84
5478	NYSE	MTB	Mon, Mar 9, 2020	112.26	114.88	108.60	108.60
5477	NYSE	MTB	Fri, Mar 6, 2020	126.11	129.23	122.47	125.13
5476	NYSE	MTB	Thu, Mar 5, 2020	137.07	138.38	128.82	131.59
5475	NYSE	MTB	Wed, Mar 4, 2020	140.56	143.36	135.46	143.09
5474	NYSE	MTB	Tue, Mar 3, 2020	146.82	148.11	138.67	139.23
5473	NYSE	MTB	Mon, Mar 2, 2020	140.38	147.56	137.51	147.51
5472	NYSE	MTB	Fri, Feb 28, 2020	140.01	142.25	136.38	140.38
5471	NYSE	MTB	Thu, Feb 27, 2020	150.04	155.02	144.60	143.57
5470	NYSE	MTB	Wed, Feb 26, 2020	156.92	159.00	153.41	153.46
5469	NYSE	MTB	Tue, Feb 25, 2020	164.00	164.00	155.86	155.95
5468	NYSE	MTB	Mon, Feb 24, 2020	165.74	165.78	163.09	163.86
5467	NYSE	MTB	Fri, Feb 21, 2020	168.46	168.95	167.28	168.57
5466	NYSE	MTB	Thu, Feb 20, 2020	167.63	170.33	167.63	169.53
5465	NYSE	MTB	Wed, Feb 19, 2020	167.14	168.66	166.65	168.26
5464	NYSE	MTB	Tue, Feb 18, 2020	169.15	169.29	165.47	166.80
5463	NYSE	MTB	Fri, Feb 14, 2020	170.03	170.49	169.03	169.78
5462	NYSE	MTB	Thu, Feb 13, 2020	168.71	170.67	168.68	170.59
5461	NYSE	MTB	Wed, Feb 12, 2020	170.56	171.05	169.36	169.59
5460	NYSE	MTB	Tue, Feb 11, 2020	169.74	170.50	168.90	169.36
5459	NYSE	MTB	Mon, Feb 10, 2020	169.30	169.86	167.38	168.81
5458	NYSE	MTB	Fri, Feb 7, 2020	169.29	170.35	168.56	169.95
5457	NYSE	MTB	Thu, Feb 6, 2020	174.00	174.00	171.01	171.14
5456	NYSE	MTB	Wed, Feb 5, 2020	173.13	173.44	172.06	173.04
5455	NYSE	MTB	Tue, Feb 4, 2020	171.13	172.39	170.29	170.53
5454	NYSE	MTB	Mon, Feb 3, 2020	169.45	171.37	169.03	169.09
5453	NYSE	MTB	Fri, Jan 31, 2020	169.32	169.97	167.70	168.52
5452	NYSE	MTB	Thu, Jan 30, 2020	167.81	170.96	166.02	170.69
5451	NYSE	MTB	Wed, Jan 29, 2020	171.40	172.45	168.81	169.10
5450	NYSE	MTB	Tue, Jan 28, 2020	169.45	172.18	168.99	170.73
5449	NYSE	MTB	Mon, Jan 27, 2020	168.32	170.60	168.02	168.03
5448	NYSE	MTB	Fri, Jan 24, 2020	170.82	173.44	168.09	171.49
5447	NYSE	MTB	Thu, Jan 23, 2020	164.47	170.82	158.41	170.37
5446	NYSE	MTB	Wed, Jan 22, 2020	161.46	162.89	160.70	161.87
5445	NYSE	MTB	Tue, Jan 21, 2020	162.00	162.97	160.75	160.97
5444	NYSE	MTB	Fri, Jan 17, 2020	164.46	164.72	162.75	163.03
5443	NYSE	MTB	Thu, Jan 16, 2020	163.51	164.50	162.74	163.95
5442	NYSE	MTB	Wed, Jan 15, 2020	165.67	165.99	161.73	162.62
5441	NYSE	MTB	Tue, Jan 14, 2020	166.57	167.51	166.06	166.58
5440	NYSE	MTB	Mon, Jan 13, 2020	166.40	166.85	164.80	166.85
5439	NYSE	MTB	Fri, Jan 10, 2020	167.52	167.52	164.93	165.99
5438	NYSE	MTB	Thu, Jan 9, 2020	167.69	168.06	166.30	167.26
5437	NYSE	MTB	Wed, Jan 8, 2020	166.61	168.04	166.31	166.73
5436	NYSE	MTB	Tue, Jan 7, 2020	167.28	168.07	165.44	165.89
5435	NYSE	MTB	Mon, Jan 6, 2020	169.00	169.50	166.68	167.92
5434	NYSE	MTB	Fri, Jan 3, 2020	168.36	170.30	167.50	169.32
5433	NYSE	MTB	Thu, Jan 2, 2020	170.36	171.07	168.95	171.07
5432	NYSE	MTB	Tue, Dec 31, 2019	169.00	170.24	169.00	169.75
5431	NYSE	MTB	Mon, Dec 30, 2019	170.46	170.46	169.15	169.42
5430	NYSE	MTB	Fri, Dec 27, 2019	170.30	170.30	168.79	169.55
5429	NYSE	MTB	Thu, Dec 26, 2019	169.76	170.25	168.56	169.84
5428	NYSE	MTB	Tue, Dec 24, 2019	169.22	169.34	168.22	169.34
5427	NYSE	MTB	Mon, Dec 23, 2019	170.13	170.13	168.01	168.70
5426	NYSE	MTB	Fri, Dec 20, 2019	169.56	170.47	168.19	169.51
5425	NYSE	MTB	Thu, Dec 19, 2019	168.34	169.15	167.64	168.40
5424	NYSE	MTB	Wed, Dec 18, 2019	170.34	170.52	168.05	168.15
5423	NYSE	MTB	Tue, Dec 17, 2019	170.49	170.80	168.42	169.78
5422	NYSE	MTB	Mon, Dec 16, 2019	171.81	172.63	169.98	170.03
5421	NYSE	MTB	Fri, Dec 13, 2019	171.17	172.12	168.95	170.10
5420	NYSE	MTB	Thu, Dec 12, 2019	167.04	172.58	166.98	171.98
5419	NYSE	MTB	Wed, Dec 11, 2019	166.97	167.37	166.04	166.44
5418	NYSE	MTB	Tue, Dec 10, 2019	166.64	168.25	165.97	167.04
5417	NYSE	MTB	Mon, Dec 9, 2019	165.73	167.05	165.73	166.74
5416	NYSE	MTB	Fri, Dec 6, 2019	167.48	168.05	166.16	166.23
5415	NYSE	MTB	Thu, Dec 5, 2019	164.25	165.63	163.71	165.06
5414	NYSE	MTB	Wed, Dec 4, 2019	162.14	165.74	161.79	164.00
5413	NYSE	MTB	Tue, Dec 3, 2019	162.37	162.37	160.46	161.77
5412	NYSE	MTB	Mon, Dec 2, 2019	165.75	166.77	164.40	164.61
5411	NYSE	MTB	Fri, Nov 29, 2019	165.46	165.98	164.41	164.74
5410	NYSE	MTB	Wed, Nov 27, 2019	166.55	167.13	165.51	166.78
5409	NYSE	MTB	Tue, Nov 26, 2019	165.03	166.44	164.67	165.74
5408	NYSE	MTB	Mon, Nov 25, 2019	165.33	166.51	164.71	166.02
5407	NYSE	MTB	Fri, Nov 22, 2019	163.51	165.63	163.00	164.91
5406	NYSE	MTB	Thu, Nov 21, 2019	163.84	164.28	162.03	163.04
5405	NYSE	MTB	Wed, Nov 20, 2019	162.96	164.01	161.07	162.97
5404	NYSE	MTB	Tue, Nov 19, 2019	163.71	163.88	162.20	162.88
5403	NYSE	MTB	Mon, Nov 18, 2019	163.34	163.79	162.43	162.97
5402	NYSE	MTB	Fri, Nov 15, 2019	163.93	164.94	163.57	163.97
5401	NYSE	MTB	Thu, Nov 14, 2019	162.81	163.16	161.26	163.11
5400	NYSE	MTB	Wed, Nov 13, 2019	164.26	164.58	162.58	163.18
5399	NYSE	MTB	Tue, Nov 12, 2019	166.47	167.28	165.08	165.48
5398	NYSE	MTB	Mon, Nov 11, 2019	166.20	167.64	165.79	166.66
5397	NYSE	MTB	Fri, Nov 8, 2019	166.35	168.24	165.74	167.59
5396	NYSE	MTB	Thu, Nov 7, 2019	167.00	169.80	166.55	166.83
5395	NYSE	MTB	Wed, Nov 6, 2019	165.35	166.44	164.76	166.25
5394	NYSE	MTB	Tue, Nov 5, 2019	164.78	167.64	164.41	166.18
5393	NYSE	MTB	Mon, Nov 4, 2019	162.78	164.23	162.24	164.05
5392	NYSE	MTB	Fri, Nov 1, 2019	158.14	160.78	157.20	160.73
5391	NYSE	MTB	Thu, Oct 31, 2019	156.23	156.86	154.37	156.53
5390	NYSE	MTB	Wed, Oct 30, 2019	157.74	157.95	155.29	156.86
5389	NYSE	MTB	Tue, Oct 29, 2019	157.71	159.30	157.10	157.97
5388	NYSE	MTB	Mon, Oct 28, 2019	157.69	159.36	157.17	158.66
5387	NYSE	MTB	Fri, Oct 25, 2019	155.91	157.72	155.23	156.58
5386	NYSE	MTB	Thu, Oct 24, 2019	157.80	158.50	154.20	156.28
5385	NYSE	MTB	Wed, Oct 23, 2019	156.07	157.93	155.24	157.80
5384	NYSE	MTB	Tue, Oct 22, 2019	154.07	157.54	153.12	156.34
5383	NYSE	MTB	Mon, Oct 21, 2019	153.34	154.69	151.97	154.04
5382	NYSE	MTB	Fri, Oct 18, 2019	151.84	153.39	151.62	152.23
5381	NYSE	MTB	Thu, Oct 17, 2019	152.11	155.12	150.30	152.11
5380	NYSE	MTB	Wed, Oct 16, 2019	159.01	160.51	158.50	158.93
5379	NYSE	MTB	Tue, Oct 15, 2019	157.45	159.41	156.52	158.82
5378	NYSE	MTB	Mon, Oct 14, 2019	155.67	157.02	154.63	156.57
5377	NYSE	MTB	Fri, Oct 11, 2019	157.70	158.49	156.34	156.48
5376	NYSE	MTB	Thu, Oct 10, 2019	153.08	155.66	153.08	154.95
5375	NYSE	MTB	Wed, Oct 9, 2019	151.80	153.32	151.26	152.42
5374	NYSE	MTB	Tue, Oct 8, 2019	151.43	152.57	149.89	150.50
5373	NYSE	MTB	Mon, Oct 7, 2019	153.49	155.45	153.05	154.02
5372	NYSE	MTB	Fri, Oct 4, 2019	150.80	154.46	150.80	154.05
5371	NYSE	MTB	Thu, Oct 3, 2019	149.19	151.09	147.01	151.06
5370	NYSE	MTB	Wed, Oct 2, 2019	152.54	152.57	149.72	149.75
5369	NYSE	MTB	Tue, Oct 1, 2019	159.04	159.67	153.67	153.72
5368	NYSE	MTB	Mon, Sep 30, 2019	158.62	158.86	157.71	157.97
5367	NYSE	MTB	Fri, Sep 27, 2019	157.93	159.57	156.57	158.19
5366	NYSE	MTB	Thu, Sep 26, 2019	157.14	157.54	155.32	156.89
5365	NYSE	MTB	Wed, Sep 25, 2019	155.69	157.94	155.67	157.24
5364	NYSE	MTB	Tue, Sep 24, 2019	156.28	156.69	153.86	155.42
5363	NYSE	MTB	Mon, Sep 23, 2019	155.00	156.90	154.51	156.15
5362	NYSE	MTB	Fri, Sep 20, 2019	157.55	158.36	156.07	156.30
5361	NYSE	MTB	Thu, Sep 19, 2019	158.22	159.42	156.63	156.96
5360	NYSE	MTB	Wed, Sep 18, 2019	157.43	160.17	156.63	159.44
5359	NYSE	MTB	Tue, Sep 17, 2019	158.82	158.89	156.28	158.12
5358	NYSE	MTB	Mon, Sep 16, 2019	157.34	159.77	156.64	159.61
5357	NYSE	MTB	Fri, Sep 13, 2019	157.49	159.55	156.30	158.44
5356	NYSE	MTB	Thu, Sep 12, 2019	154.40	158.45	153.19	156.79
5355	NYSE	MTB	Wed, Sep 11, 2019	155.34	155.34	152.36	155.01
5354	NYSE	MTB	Tue, Sep 10, 2019	154.92	157.46	152.81	155.09
5353	NYSE	MTB	Mon, Sep 9, 2019	147.91	154.76	147.75	154.15
5352	NYSE	MTB	Fri, Sep 6, 2019	147.03	148.24	146.09	146.44
5351	NYSE	MTB	Thu, Sep 5, 2019	146.16	149.92	146.16	147.10
5350	NYSE	MTB	Wed, Sep 4, 2019	144.38	144.43	142.20	143.98
5349	NYSE	MTB	Tue, Sep 3, 2019	144.80	145.08	141.50	142.99
5348	NYSE	MTB	Fri, Aug 30, 2019	147.21	147.93	145.65	146.21
5347	NYSE	MTB	Thu, Aug 29, 2019	146.72	148.37	146.69	146.28
5346	NYSE	MTB	Wed, Aug 28, 2019	143.30	145.99	142.96	145.34
5345	NYSE	MTB	Tue, Aug 27, 2019	146.07	146.57	143.46	143.86
5344	NYSE	MTB	Mon, Aug 26, 2019	144.90	145.69	144.19	145.62
5343	NYSE	MTB	Fri, Aug 23, 2019	147.57	149.00	143.01	143.90
5342	NYSE	MTB	Thu, Aug 22, 2019	148.68	148.98	146.47	148.31
5341	NYSE	MTB	Wed, Aug 21, 2019	147.21	148.12	146.62	147.38
5340	NYSE	MTB	Tue, Aug 20, 2019	148.11	148.11	146.27	146.36
5339	NYSE	MTB	Mon, Aug 19, 2019	150.00	150.50	149.06	149.19
5338	NYSE	MTB	Fri, Aug 16, 2019	145.81	148.31	145.65	147.52
5337	NYSE	MTB	Thu, Aug 15, 2019	145.73	146.51	144.22	144.67
5336	NYSE	MTB	Wed, Aug 14, 2019	148.23	149.24	143.90	144.76
5335	NYSE	MTB	Tue, Aug 13, 2019	150.03	153.03	148.82	151.32
5334	NYSE	MTB	Mon, Aug 12, 2019	150.72	151.50	149.51	149.86
5333	NYSE	MTB	Fri, Aug 9, 2019	152.47	154.19	151.84	153.00
5332	NYSE	MTB	Thu, Aug 8, 2019	151.84	153.76	150.98	152.87
5331	NYSE	MTB	Wed, Aug 7, 2019	151.34	152.62	148.84	150.60
5330	NYSE	MTB	Tue, Aug 6, 2019	154.70	155.29	152.61	154.76
5329	NYSE	MTB	Mon, Aug 5, 2019	154.69	155.31	152.77	153.96
5328	NYSE	MTB	Fri, Aug 2, 2019	155.75	157.75	154.33	157.62
5327	NYSE	MTB	Thu, Aug 1, 2019	163.89	164.55	155.59	155.76
5326	NYSE	MTB	Wed, Jul 31, 2019	164.26	165.96	163.53	164.25
5325	NYSE	MTB	Tue, Jul 30, 2019	162.88	164.52	162.60	164.47
5324	NYSE	MTB	Mon, Jul 29, 2019	164.70	166.27	163.51	163.70
5323	NYSE	MTB	Fri, Jul 26, 2019	163.31	165.07	163.19	164.95
5322	NYSE	MTB	Thu, Jul 25, 2019	164.50	165.35	162.99	163.32
5321	NYSE	MTB	Wed, Jul 24, 2019	162.09	163.95	161.08	163.72
5320	NYSE	MTB	Tue, Jul 23, 2019	161.54	162.83	160.78	162.61
5319	NYSE	MTB	Mon, Jul 22, 2019	161.33	161.93	160.45	161.53
5318	NYSE	MTB	Fri, Jul 19, 2019	163.58	164.13	161.35	162.87
5317	NYSE	MTB	Thu, Jul 18, 2019	166.00	167.79	160.62	162.76
5316	NYSE	MTB	Wed, Jul 17, 2019	170.85	171.12	169.41	170.44
5315	NYSE	MTB	Tue, Jul 16, 2019	172.71	172.71	170.22	171.11
5314	NYSE	MTB	Mon, Jul 15, 2019	174.37	174.37	171.81	172.33
5313	NYSE	MTB	Fri, Jul 12, 2019	173.55	174.21	172.38	174.07
5312	NYSE	MTB	Thu, Jul 11, 2019	171.91	173.96	170.96	173.77
5311	NYSE	MTB	Wed, Jul 10, 2019	173.75	174.67	171.01	171.30
5310	NYSE	MTB	Tue, Jul 9, 2019	172.20	174.55	171.62	174.24
5309	NYSE	MTB	Mon, Jul 8, 2019	173.24	173.95	172.51	173.03
5308	NYSE	MTB	Fri, Jul 5, 2019	172.60	174.93	172.25	174.01
5307	NYSE	MTB	Wed, Jul 3, 2019	170.62	171.79	170.09	171.55
5306	NYSE	MTB	Tue, Jul 2, 2019	170.50	171.80	169.03	170.08
5305	NYSE	MTB	Mon, Jul 1, 2019	171.25	172.35	169.44	170.81
5304	NYSE	MTB	Fri, Jun 28, 2019	166.93	170.35	166.93	170.07
5303	NYSE	MTB	Thu, Jun 27, 2019	166.66	168.80	166.31	168.72
5302	NYSE	MTB	Wed, Jun 26, 2019	166.29	167.22	165.40	166.02
5301	NYSE	MTB	Tue, Jun 25, 2019	165.68	166.57	163.84	165.48
5300	NYSE	MTB	Mon, Jun 24, 2019	165.21	167.85	164.00	165.45
5299	NYSE	MTB	Fri, Jun 21, 2019	165.92	167.02	165.48	165.51
5298	NYSE	MTB	Thu, Jun 20, 2019	166.36	166.73	162.46	165.83
5297	NYSE	MTB	Wed, Jun 19, 2019	167.74	169.53	165.60	165.86
5296	NYSE	MTB	Tue, Jun 18, 2019	164.85	167.94	164.33	166.99
5295	NYSE	MTB	Mon, Jun 17, 2019	168.15	169.11	164.55	164.94
5294	NYSE	MTB	Fri, Jun 14, 2019	167.04	168.23	165.64	167.90
5293	NYSE	MTB	Thu, Jun 13, 2019	165.82	168.08	165.50	166.65
5292	NYSE	MTB	Wed, Jun 12, 2019	167.95	168.49	165.25	165.45
5291	NYSE	MTB	Tue, Jun 11, 2019	168.80	170.41	166.72	167.76
5290	NYSE	MTB	Mon, Jun 10, 2019	166.96	168.97	166.37	167.60
5289	NYSE	MTB	Fri, Jun 7, 2019	166.60	166.60	164.80	165.76
5288	NYSE	MTB	Thu, Jun 6, 2019	165.93	167.62	165.25	166.89
5287	NYSE	MTB	Wed, Jun 5, 2019	167.35	167.39	164.70	166.36
5286	NYSE	MTB	Tue, Jun 4, 2019	164.16	167.29	164.11	167.26
5285	NYSE	MTB	Mon, Jun 3, 2019	159.18	162.80	158.62	162.31
5284	NYSE	MTB	Fri, May 31, 2019	159.75	161.06	158.75	159.60
5283	NYSE	MTB	Thu, May 30, 2019	165.03	165.73	160.90	161.18
5282	NYSE	MTB	Wed, May 29, 2019	161.44	165.23	161.29	164.75
5281	NYSE	MTB	Tue, May 28, 2019	164.24	165.22	162.23	162.23
5280	NYSE	MTB	Fri, May 24, 2019	163.17	165.43	162.79	164.92
5279	NYSE	MTB	Thu, May 23, 2019	164.28	164.28	161.66	162.75
5278	NYSE	MTB	Wed, May 22, 2019	166.02	166.60	164.77	165.64
5277	NYSE	MTB	Tue, May 21, 2019	165.71	166.60	165.05	166.30
5276	NYSE	MTB	Mon, May 20, 2019	163.67	166.23	163.29	165.57
5275	NYSE	MTB	Fri, May 17, 2019	162.08	165.79	162.08	163.78
5274	NYSE	MTB	Thu, May 16, 2019	162.53	164.89	162.44	163.90
5273	NYSE	MTB	Wed, May 15, 2019	161.30	162.30	159.34	161.31
5272	NYSE	MTB	Tue, May 14, 2019	161.64	164.65	161.49	162.69
5271	NYSE	MTB	Mon, May 13, 2019	164.85	165.63	161.14	161.67
5270	NYSE	MTB	Fri, May 10, 2019	165.30	167.82	163.75	167.39
5269	NYSE	MTB	Thu, May 9, 2019	165.17	166.80	163.98	166.11
5268	NYSE	MTB	Wed, May 8, 2019	167.07	169.13	166.23	167.19
5267	NYSE	MTB	Tue, May 7, 2019	168.04	168.84	166.54	167.55
5266	NYSE	MTB	Mon, May 6, 2019	167.76	170.69	167.55	169.78
5265	NYSE	MTB	Fri, May 3, 2019	169.90	170.96	169.27	170.36
5264	NYSE	MTB	Thu, May 2, 2019	167.87	169.87	167.34	169.40
5263	NYSE	MTB	Wed, May 1, 2019	169.83	171.77	167.83	167.87
5262	NYSE	MTB	Tue, Apr 30, 2019	171.11	171.40	169.09	170.07
5261	NYSE	MTB	Mon, Apr 29, 2019	169.26	171.61	169.13	170.64
5260	NYSE	MTB	Fri, Apr 26, 2019	167.81	169.12	167.05	168.96
5259	NYSE	MTB	Thu, Apr 25, 2019	165.56	168.50	165.06	167.78
5258	NYSE	MTB	Wed, Apr 24, 2019	166.50	167.06	164.91	166.56
5257	NYSE	MTB	Tue, Apr 23, 2019	166.18	167.62	164.53	167.15
5256	NYSE	MTB	Mon, Apr 22, 2019	165.95	166.90	165.13	166.49
5255	NYSE	MTB	Thu, Apr 18, 2019	167.95	168.71	166.19	166.34
5254	NYSE	MTB	Wed, Apr 17, 2019	168.43	169.04	166.87	168.48
5253	NYSE	MTB	Tue, Apr 16, 2019	164.10	168.82	163.34	168.28
5252	NYSE	MTB	Mon, Apr 15, 2019	166.47	168.55	161.95	163.72
5251	NYSE	MTB	Fri, Apr 12, 2019	166.14	169.34	165.69	167.76
5250	NYSE	MTB	Thu, Apr 11, 2019	164.03	165.56	163.13	164.50
5249	NYSE	MTB	Wed, Apr 10, 2019	162.56	163.30	160.78	163.05
5248	NYSE	MTB	Tue, Apr 9, 2019	163.11	163.54	160.87	162.13
5247	NYSE	MTB	Mon, Apr 8, 2019	163.11	164.23	162.36	164.06
5246	NYSE	MTB	Fri, Apr 5, 2019	163.66	164.24	162.17	163.22
5245	NYSE	MTB	Thu, Apr 4, 2019	161.77	164.04	160.95	163.29
5244	NYSE	MTB	Wed, Apr 3, 2019	163.02	164.19	161.15	161.88
5243	NYSE	MTB	Tue, Apr 2, 2019	161.24	163.23	160.44	161.74
5242	NYSE	MTB	Mon, Apr 1, 2019	158.14	161.99	157.92	161.73
5241	NYSE	MTB	Fri, Mar 29, 2019	158.46	158.94	156.65	157.02
5240	NYSE	MTB	Thu, Mar 28, 2019	155.62	157.48	155.10	157.40
5239	NYSE	MTB	Wed, Mar 27, 2019	155.15	156.08	153.89	155.31
5238	NYSE	MTB	Tue, Mar 26, 2019	153.94	156.37	153.23	155.58
5237	NYSE	MTB	Mon, Mar 25, 2019	154.00	155.04	152.25	153.29
5236	NYSE	MTB	Fri, Mar 22, 2019	159.25	159.25	153.12	153.79
5235	NYSE	MTB	Thu, Mar 21, 2019	163.01	163.25	160.06	160.32
5234	NYSE	MTB	Wed, Mar 20, 2019	170.85	171.36	163.72	163.79
5233	NYSE	MTB	Tue, Mar 19, 2019	175.72	175.72	170.87	171.35
5232	NYSE	MTB	Mon, Mar 18, 2019	173.24	175.42	173.03	174.73
5231	NYSE	MTB	Fri, Mar 15, 2019	172.72	174.61	172.26	172.52
5230	NYSE	MTB	Thu, Mar 14, 2019	172.32	173.84	171.77	173.33
5229	NYSE	MTB	Wed, Mar 13, 2019	170.96	173.03	170.33	172.17
5228	NYSE	MTB	Tue, Mar 12, 2019	169.71	171.27	169.50	170.36
5227	NYSE	MTB	Mon, Mar 11, 2019	168.38	169.90	167.69	169.09
5226	NYSE	MTB	Fri, Mar 8, 2019	166.36	168.31	166.22	167.84
5225	NYSE	MTB	Thu, Mar 7, 2019	169.01	169.40	167.06	167.64
5224	NYSE	MTB	Wed, Mar 6, 2019	172.40	173.02	169.88	169.90
5223	NYSE	MTB	Tue, Mar 5, 2019	172.54	173.61	169.71	172.67
5222	NYSE	MTB	Mon, Mar 4, 2019	172.64	175.22	171.63	172.84
5221	NYSE	MTB	Fri, Mar 1, 2019	173.01	174.10	171.54	172.59
5220	NYSE	MTB	Thu, Feb 28, 2019	172.84	174.09	172.11	172.06
5219	NYSE	MTB	Wed, Feb 27, 2019	170.77	172.72	170.15	172.53
5218	NYSE	MTB	Tue, Feb 26, 2019	171.70	172.71	170.08	170.51
5217	NYSE	MTB	Mon, Feb 25, 2019	173.54	173.94	172.16	172.47
5216	NYSE	MTB	Fri, Feb 22, 2019	173.08	173.71	171.63	172.47
5215	NYSE	MTB	Thu, Feb 21, 2019	174.61	175.37	172.58	173.08
5214	NYSE	MTB	Wed, Feb 20, 2019	173.38	176.11	172.40	176.00
5213	NYSE	MTB	Tue, Feb 19, 2019	171.14	174.00	170.44	173.48
5212	NYSE	MTB	Fri, Feb 15, 2019	170.62	172.29	170.23	172.27
5211	NYSE	MTB	Thu, Feb 14, 2019	169.57	169.96	167.69	169.14
5210	NYSE	MTB	Wed, Feb 13, 2019	170.00	171.80	169.80	170.62
5209	NYSE	MTB	Tue, Feb 12, 2019	169.17	171.11	168.75	170.00
5208	NYSE	MTB	Mon, Feb 11, 2019	165.93	168.40	165.81	168.35
5207	NYSE	MTB	Fri, Feb 8, 2019	166.00	167.15	163.16	165.40
5206	NYSE	MTB	Thu, Feb 7, 2019	162.70	167.28	162.70	166.69
5205	NYSE	MTB	Wed, Feb 6, 2019	161.84	163.35	160.77	161.66
5204	NYSE	MTB	Tue, Feb 5, 2019	163.73	163.93	160.59	162.41
5203	NYSE	MTB	Mon, Feb 4, 2019	164.18	164.28	162.63	163.81
5202	NYSE	MTB	Fri, Feb 1, 2019	164.86	165.36	162.91	164.00
5201	NYSE	MTB	Thu, Jan 31, 2019	165.33	165.76	162.49	164.54
5200	NYSE	MTB	Wed, Jan 30, 2019	167.70	168.37	165.82	166.18
5199	NYSE	MTB	Tue, Jan 29, 2019	167.73	168.82	167.41	168.00
5198	NYSE	MTB	Mon, Jan 28, 2019	167.58	168.82	166.40	167.67
5197	NYSE	MTB	Fri, Jan 25, 2019	169.10	169.81	167.83	168.31
5196	NYSE	MTB	Thu, Jan 24, 2019	167.01	169.50	166.35	168.42
5195	NYSE	MTB	Wed, Jan 23, 2019	167.68	168.11	165.88	167.55
5194	NYSE	MTB	Tue, Jan 22, 2019	164.87	166.80	164.87	166.68
5193	NYSE	MTB	Fri, Jan 18, 2019	164.53	166.93	162.83	165.59
5192	NYSE	MTB	Thu, Jan 17, 2019	158.87	163.50	158.87	163.21
5191	NYSE	MTB	Wed, Jan 16, 2019	152.74	155.54	151.59	154.42
5190	NYSE	MTB	Tue, Jan 15, 2019	151.31	151.65	149.23	151.45
5189	NYSE	MTB	Mon, Jan 14, 2019	149.66	152.02	149.44	151.04
5188	NYSE	MTB	Fri, Jan 11, 2019	149.56	151.82	148.99	150.81
5187	NYSE	MTB	Thu, Jan 10, 2019	151.80	152.10	149.37	150.44
5186	NYSE	MTB	Wed, Jan 9, 2019	151.82	152.98	150.72	152.35
5185	NYSE	MTB	Tue, Jan 8, 2019	150.67	151.27	149.35	150.75
5184	NYSE	MTB	Mon, Jan 7, 2019	147.63	151.01	146.89	150.10
5183	NYSE	MTB	Fri, Jan 4, 2019	146.40	148.70	145.59	148.28
5182	NYSE	MTB	Thu, Jan 3, 2019	144.39	146.34	143.65	143.86
5181	NYSE	MTB	Wed, Jan 2, 2019	141.11	145.10	141.11	144.89
5180	NYSE	MTB	Mon, Dec 31, 2018	141.85	143.27	140.88	143.13
5179	NYSE	MTB	Fri, Dec 28, 2018	141.50	142.89	140.26	141.23
5178	NYSE	MTB	Thu, Dec 27, 2018	139.40	140.65	136.26	140.65
5177	NYSE	MTB	Wed, Dec 26, 2018	136.52	141.15	133.78	141.08
5176	NYSE	MTB	Mon, Dec 24, 2018	138.00	138.79	135.69	135.74
5175	NYSE	MTB	Fri, Dec 21, 2018	140.25	143.50	137.92	138.72
5174	NYSE	MTB	Thu, Dec 20, 2018	140.37	142.30	139.51	141.10
5173	NYSE	MTB	Wed, Dec 19, 2018	143.88	145.59	140.50	141.55
5172	NYSE	MTB	Tue, Dec 18, 2018	146.57	147.99	142.95	144.10
5171	NYSE	MTB	Mon, Dec 17, 2018	147.00	149.16	145.70	146.35
5170	NYSE	MTB	Fri, Dec 14, 2018	148.80	150.64	147.38	147.81
5169	NYSE	MTB	Thu, Dec 13, 2018	154.41	154.89	149.01	149.68
5168	NYSE	MTB	Wed, Dec 12, 2018	155.77	156.78	153.40	154.31
5167	NYSE	MTB	Tue, Dec 11, 2018	157.24	157.82	152.63	153.56
5166	NYSE	MTB	Mon, Dec 10, 2018	157.65	157.65	153.15	155.35
5165	NYSE	MTB	Fri, Dec 7, 2018	161.25	162.70	157.24	157.87
5164	NYSE	MTB	Thu, Dec 6, 2018	157.26	161.32	156.13	161.30
5163	NYSE	MTB	Tue, Dec 4, 2018	167.55	168.23	160.24	161.09
5162	NYSE	MTB	Mon, Dec 3, 2018	170.32	171.01	166.56	168.56
5161	NYSE	MTB	Fri, Nov 30, 2018	167.24	170.05	167.24	169.01
5160	NYSE	MTB	Thu, Nov 29, 2018	167.38	169.82	166.50	167.69
5159	NYSE	MTB	Wed, Nov 28, 2018	167.56	170.17	165.90	168.45
5158	NYSE	MTB	Tue, Nov 27, 2018	169.22	170.46	166.97	167.44
5157	NYSE	MTB	Mon, Nov 26, 2018	169.20	170.75	168.48	170.07
5156	NYSE	MTB	Fri, Nov 23, 2018	166.64	168.14	165.43	167.25
5155	NYSE	MTB	Wed, Nov 21, 2018	168.71	170.47	166.39	167.83
5154	NYSE	MTB	Tue, Nov 20, 2018	167.80	169.21	164.67	168.27
5153	NYSE	MTB	Mon, Nov 19, 2018	169.08	170.12	166.64	168.58
5152	NYSE	MTB	Fri, Nov 16, 2018	167.04	170.00	166.66	169.04
5151	NYSE	MTB	Thu, Nov 15, 2018	163.94	168.41	163.19	168.29
5150	NYSE	MTB	Wed, Nov 14, 2018	168.60	169.63	163.54	165.29
5149	NYSE	MTB	Tue, Nov 13, 2018	165.12	168.19	165.12	167.50
5148	NYSE	MTB	Mon, Nov 12, 2018	166.59	167.23	164.93	165.13
5147	NYSE	MTB	Fri, Nov 9, 2018	167.24	168.28	165.59	166.72
5146	NYSE	MTB	Thu, Nov 8, 2018	164.80	168.26	164.33	167.37
5145	NYSE	MTB	Wed, Nov 7, 2018	164.66	165.76	161.35	165.45
5144	NYSE	MTB	Tue, Nov 6, 2018	164.27	165.29	163.01	164.19
5143	NYSE	MTB	Mon, Nov 5, 2018	164.05	165.57	163.80	164.70
5142	NYSE	MTB	Fri, Nov 2, 2018	164.77	166.63	162.16	164.18
5141	NYSE	MTB	Thu, Nov 1, 2018	166.08	166.92	163.64	164.00
5140	NYSE	MTB	Wed, Oct 31, 2018	164.80	167.90	164.57	165.41
5139	NYSE	MTB	Tue, Oct 30, 2018	161.75	163.42	160.32	163.20
5138	NYSE	MTB	Mon, Oct 29, 2018	160.99	163.21	159.96	161.55
5137	NYSE	MTB	Fri, Oct 26, 2018	156.88	159.97	156.42	158.53
5136	NYSE	MTB	Thu, Oct 25, 2018	155.20	159.96	154.88	158.36
5135	NYSE	MTB	Wed, Oct 24, 2018	158.41	158.65	154.33	154.65
5134	NYSE	MTB	Tue, Oct 23, 2018	156.14	160.07	156.14	158.79
5133	NYSE	MTB	Mon, Oct 22, 2018	164.17	164.49	158.00	158.00
5132	NYSE	MTB	Fri, Oct 19, 2018	161.06	163.48	159.88	162.63
5131	NYSE	MTB	Thu, Oct 18, 2018	162.64	164.41	160.51	160.77
5130	NYSE	MTB	Wed, Oct 17, 2018	159.21	163.46	156.79	161.90
5129	NYSE	MTB	Tue, Oct 16, 2018	159.77	160.14	157.33	158.73
5128	NYSE	MTB	Mon, Oct 15, 2018	158.52	160.38	157.81	159.01
5127	NYSE	MTB	Fri, Oct 12, 2018	162.03	162.05	155.36	158.52
5126	NYSE	MTB	Thu, Oct 11, 2018	165.43	165.66	160.39	160.45
5125	NYSE	MTB	Wed, Oct 10, 2018	169.50	170.94	165.67	165.82
5124	NYSE	MTB	Tue, Oct 9, 2018	169.28	170.63	168.12	169.33
5123	NYSE	MTB	Mon, Oct 8, 2018	168.18	170.77	167.72	170.09
5122	NYSE	MTB	Fri, Oct 5, 2018	169.94	170.42	168.15	168.31
5121	NYSE	MTB	Thu, Oct 4, 2018	167.28	170.72	167.28	169.15
5120	NYSE	MTB	Wed, Oct 3, 2018	166.06	168.50	165.40	167.16
5119	NYSE	MTB	Tue, Oct 2, 2018	164.23	165.04	163.15	164.97
5118	NYSE	MTB	Mon, Oct 1, 2018	166.19	166.39	163.98	164.69
5117	NYSE	MTB	Fri, Sep 28, 2018	164.73	166.24	164.28	164.54
5116	NYSE	MTB	Thu, Sep 27, 2018	167.24	167.35	165.36	165.60
5115	NYSE	MTB	Wed, Sep 26, 2018	170.11	171.00	167.05	167.39
5114	NYSE	MTB	Tue, Sep 25, 2018	171.05	171.05	168.23	168.59
5113	NYSE	MTB	Mon, Sep 24, 2018	173.27	173.45	170.05	170.15
5112	NYSE	MTB	Fri, Sep 21, 2018	172.65	173.76	172.52	173.00
5111	NYSE	MTB	Thu, Sep 20, 2018	172.59	174.22	171.92	172.88
5110	NYSE	MTB	Wed, Sep 19, 2018	169.31	172.40	169.31	172.02
5109	NYSE	MTB	Tue, Sep 18, 2018	169.48	169.73	168.27	169.11
5108	NYSE	MTB	Mon, Sep 17, 2018	171.25	172.30	169.42	169.72
5107	NYSE	MTB	Fri, Sep 14, 2018	171.45	172.31	170.97	171.22
5106	NYSE	MTB	Thu, Sep 13, 2018	174.98	174.98	170.75	171.01
5105	NYSE	MTB	Wed, Sep 12, 2018	177.74	178.35	174.37	174.45
5104	NYSE	MTB	Tue, Sep 11, 2018	178.00	179.82	177.43	178.89
5103	NYSE	MTB	Mon, Sep 10, 2018	179.42	179.96	178.44	178.51
5102	NYSE	MTB	Fri, Sep 7, 2018	179.59	179.59	177.98	178.81
5101	NYSE	MTB	Thu, Sep 6, 2018	179.29	179.83	178.23	178.64
5100	NYSE	MTB	Wed, Sep 5, 2018	179.28	180.77	178.88	179.73
5099	NYSE	MTB	Tue, Sep 4, 2018	177.97	179.92	176.51	179.35
5098	NYSE	MTB	Fri, Aug 31, 2018	176.70	177.27	175.08	177.15
5097	NYSE	MTB	Thu, Aug 30, 2018	177.27	177.40	175.77	175.36
5096	NYSE	MTB	Wed, Aug 29, 2018	177.97	178.06	176.58	177.59
5095	NYSE	MTB	Tue, Aug 28, 2018	177.82	178.18	176.84	177.83
5094	NYSE	MTB	Mon, Aug 27, 2018	176.95	178.12	176.33	177.28
5093	NYSE	MTB	Fri, Aug 24, 2018	177.28	177.52	176.18	176.31
5092	NYSE	MTB	Thu, Aug 23, 2018	176.87	177.32	176.08	176.57
5091	NYSE	MTB	Wed, Aug 22, 2018	176.53	177.24	175.86	177.01
5090	NYSE	MTB	Tue, Aug 21, 2018	175.61	178.20	175.18	177.08
5089	NYSE	MTB	Mon, Aug 20, 2018	176.26	176.75	174.76	175.54
5088	NYSE	MTB	Fri, Aug 17, 2018	176.80	177.83	175.60	176.50
5087	NYSE	MTB	Thu, Aug 16, 2018	174.62	177.63	174.47	176.93
5086	NYSE	MTB	Wed, Aug 15, 2018	173.69	174.86	172.84	173.65
5085	NYSE	MTB	Tue, Aug 14, 2018	173.54	175.97	172.98	175.06
5084	NYSE	MTB	Mon, Aug 13, 2018	173.72	175.00	172.70	173.03
5083	NYSE	MTB	Fri, Aug 10, 2018	173.90	174.81	172.56	173.96
5082	NYSE	MTB	Thu, Aug 9, 2018	176.91	177.06	175.24	175.94
5081	NYSE	MTB	Wed, Aug 8, 2018	175.76	177.76	174.65	177.15
5080	NYSE	MTB	Tue, Aug 7, 2018	175.50	176.96	175.43	175.58
5079	NYSE	MTB	Mon, Aug 6, 2018	174.55	175.31	172.96	175.18
5078	NYSE	MTB	Fri, Aug 3, 2018	174.21	174.97	173.12	174.43
5077	NYSE	MTB	Thu, Aug 2, 2018	172.34	175.19	171.86	174.65
5076	NYSE	MTB	Wed, Aug 1, 2018	174.29	175.48	172.69	173.56
5075	NYSE	MTB	Tue, Jul 31, 2018	176.07	176.07	173.22	173.35
5074	NYSE	MTB	Mon, Jul 30, 2018	175.88	177.40	175.43	175.65
5073	NYSE	MTB	Fri, Jul 27, 2018	173.39	175.72	172.22	175.60
5072	NYSE	MTB	Thu, Jul 26, 2018	172.72	174.13	172.48	172.96
5071	NYSE	MTB	Wed, Jul 25, 2018	173.11	173.47	170.82	172.21
5070	NYSE	MTB	Tue, Jul 24, 2018	174.85	175.39	172.44	173.22
5069	NYSE	MTB	Mon, Jul 23, 2018	172.96	174.80	172.66	174.63
5068	NYSE	MTB	Fri, Jul 20, 2018	172.68	174.24	171.71	173.00
5067	NYSE	MTB	Thu, Jul 19, 2018	174.40	174.58	171.50	172.77
5066	NYSE	MTB	Wed, Jul 18, 2018	167.94	175.35	166.08	174.48
5065	NYSE	MTB	Tue, Jul 17, 2018	168.37	169.91	168.01	168.50
5064	NYSE	MTB	Mon, Jul 16, 2018	166.85	169.67	166.85	168.12
5063	NYSE	MTB	Fri, Jul 13, 2018	168.57	169.71	165.53	166.45
5062	NYSE	MTB	Thu, Jul 12, 2018	172.18	172.26	168.26	168.84
5061	NYSE	MTB	Wed, Jul 11, 2018	171.31	172.38	170.58	170.83
5060	NYSE	MTB	Tue, Jul 10, 2018	172.97	173.06	170.59	171.90
5059	NYSE	MTB	Mon, Jul 9, 2018	170.00	173.33	169.64	172.60
5058	NYSE	MTB	Fri, Jul 6, 2018	168.38	169.86	167.80	168.96
5057	NYSE	MTB	Thu, Jul 5, 2018	170.36	170.60	168.65	169.08
5056	NYSE	MTB	Tue, Jul 3, 2018	170.87	171.27	168.84	169.06
5055	NYSE	MTB	Mon, Jul 2, 2018	169.37	170.55	168.95	170.09
5054	NYSE	MTB	Fri, Jun 29, 2018	170.37	173.11	170.14	170.15
5053	NYSE	MTB	Thu, Jun 28, 2018	168.51	169.73	167.32	168.68
5052	NYSE	MTB	Wed, Jun 27, 2018	171.66	172.63	168.27	168.47
5051	NYSE	MTB	Tue, Jun 26, 2018	171.77	171.77	169.35	170.18
5050	NYSE	MTB	Mon, Jun 25, 2018	172.64	173.13	170.40	171.84
5049	NYSE	MTB	Fri, Jun 22, 2018	175.21	175.71	172.56	172.98
5048	NYSE	MTB	Thu, Jun 21, 2018	174.35	175.48	173.04	174.53
5047	NYSE	MTB	Wed, Jun 20, 2018	175.37	176.10	173.70	174.07
5046	NYSE	MTB	Tue, Jun 19, 2018	172.58	174.88	172.31	174.37
5045	NYSE	MTB	Mon, Jun 18, 2018	172.78	174.76	172.27	174.07
5044	NYSE	MTB	Fri, Jun 15, 2018	174.15	174.99	172.13	174.74
5043	NYSE	MTB	Thu, Jun 14, 2018	175.56	175.65	172.92	174.71
5042	NYSE	MTB	Wed, Jun 13, 2018	175.49	176.87	173.61	174.40
5041	NYSE	MTB	Tue, Jun 12, 2018	176.00	177.45	173.88	175.16
5040	NYSE	MTB	Mon, Jun 11, 2018	177.61	179.17	175.47	175.78
5039	NYSE	MTB	Fri, Jun 8, 2018	178.03	178.43	176.43	177.11
5038	NYSE	MTB	Thu, Jun 7, 2018	179.04	180.13	176.84	177.67
5037	NYSE	MTB	Wed, Jun 6, 2018	174.89	178.47	174.71	178.46
5036	NYSE	MTB	Tue, Jun 5, 2018	174.38	175.07	172.83	174.34
5035	NYSE	MTB	Mon, Jun 4, 2018	175.41	176.04	174.04	175.08
5034	NYSE	MTB	Fri, Jun 1, 2018	174.25	175.98	173.82	174.68
5033	NYSE	MTB	Thu, May 31, 2018	172.94	174.13	171.20	172.08
5032	NYSE	MTB	Wed, May 30, 2018	174.09	175.00	172.24	173.33
5031	NYSE	MTB	Tue, May 29, 2018	176.87	177.34	170.58	171.74
5030	NYSE	MTB	Fri, May 25, 2018	179.04	180.16	178.33	179.08
5029	NYSE	MTB	Thu, May 24, 2018	180.61	180.61	177.43	179.89
5028	NYSE	MTB	Wed, May 23, 2018	182.79	183.71	179.83	180.76
5027	NYSE	MTB	Tue, May 22, 2018	182.72	185.61	181.97	183.89
5026	NYSE	MTB	Mon, May 21, 2018	182.35	183.47	181.59	182.05
5025	NYSE	MTB	Fri, May 18, 2018	183.70	184.26	181.83	181.83
5024	NYSE	MTB	Thu, May 17, 2018	184.10	184.80	182.38	184.25
5023	NYSE	MTB	Wed, May 16, 2018	184.22	185.29	183.05	184.26
5022	NYSE	MTB	Tue, May 15, 2018	183.93	186.33	183.39	184.39
5021	NYSE	MTB	Mon, May 14, 2018	186.12	186.18	183.86	184.31
5020	NYSE	MTB	Fri, May 11, 2018	185.89	187.07	185.13	185.64
5019	NYSE	MTB	Thu, May 10, 2018	184.14	186.39	183.05	185.73
5018	NYSE	MTB	Wed, May 9, 2018	182.23	185.08	181.08	184.11
5017	NYSE	MTB	Tue, May 8, 2018	180.83	182.97	180.13	181.06
5016	NYSE	MTB	Mon, May 7, 2018	180.69	181.96	178.59	180.92
5015	NYSE	MTB	Fri, May 4, 2018	178.75	181.94	176.80	180.45
5014	NYSE	MTB	Thu, May 3, 2018	178.70	181.22	176.14	179.59
5013	NYSE	MTB	Wed, May 2, 2018	181.86	183.34	179.37	179.59
5012	NYSE	MTB	Tue, May 1, 2018	181.42	183.71	180.33	182.78
5011	NYSE	MTB	Mon, Apr 30, 2018	184.98	186.24	182.20	182.27
5010	NYSE	MTB	Fri, Apr 27, 2018	182.27	185.44	182.27	184.50
5009	NYSE	MTB	Thu, Apr 26, 2018	182.52	184.72	181.39	182.46
5008	NYSE	MTB	Wed, Apr 25, 2018	181.55	184.78	179.93	182.52
5007	NYSE	MTB	Tue, Apr 24, 2018	183.36	185.83	181.05	182.32
5006	NYSE	MTB	Mon, Apr 23, 2018	181.87	183.71	180.70	181.98
5005	NYSE	MTB	Fri, Apr 20, 2018	180.30	183.15	179.79	181.53
5004	NYSE	MTB	Thu, Apr 19, 2018	178.36	181.05	177.82	180.24
5003	NYSE	MTB	Wed, Apr 18, 2018	178.77	180.49	177.38	178.05
5002	NYSE	MTB	Tue, Apr 17, 2018	182.20	183.85	175.90	177.43
5001	NYSE	MTB	Mon, Apr 16, 2018	185.00	186.68	179.87	181.57
5000	NYSE	MTB	Fri, Apr 13, 2018	188.80	188.80	182.16	183.16
4999	NYSE	MTB	Thu, Apr 12, 2018	186.50	188.74	186.47	187.14
4998	NYSE	MTB	Wed, Apr 11, 2018	184.50	186.45	184.19	184.93
4997	NYSE	MTB	Tue, Apr 10, 2018	183.90	187.76	183.77	186.44
4996	NYSE	MTB	Mon, Apr 9, 2018	182.89	186.77	182.34	182.84
4995	NYSE	MTB	Fri, Apr 6, 2018	185.09	186.18	179.30	181.69
4994	NYSE	MTB	Thu, Apr 5, 2018	187.23	187.84	184.85	186.56
4993	NYSE	MTB	Wed, Apr 4, 2018	180.79	186.44	180.27	185.98
4992	NYSE	MTB	Tue, Apr 3, 2018	180.85	183.95	180.07	183.02
4991	NYSE	MTB	Mon, Apr 2, 2018	183.40	183.88	177.28	179.89
4990	NYSE	MTB	Thu, Mar 29, 2018	181.82	184.36	180.54	184.36
4989	NYSE	MTB	Wed, Mar 28, 2018	180.87	182.78	178.95	180.59
4988	NYSE	MTB	Tue, Mar 27, 2018	184.80	185.39	178.99	180.33
4987	NYSE	MTB	Mon, Mar 26, 2018	180.89	184.92	179.83	184.24
4986	NYSE	MTB	Fri, Mar 23, 2018	182.45	183.71	177.01	177.51
4985	NYSE	MTB	Thu, Mar 22, 2018	186.69	189.08	182.35	182.45
4984	NYSE	MTB	Wed, Mar 21, 2018	189.22	192.15	188.22	189.65
4983	NYSE	MTB	Tue, Mar 20, 2018	190.35	191.09	188.08	188.69
4982	NYSE	MTB	Mon, Mar 19, 2018	190.39	190.97	187.09	189.29
4981	NYSE	MTB	Fri, Mar 16, 2018	190.36	192.35	190.26	190.37
4980	NYSE	MTB	Thu, Mar 15, 2018	191.26	191.69	189.35	190.33
4979	NYSE	MTB	Wed, Mar 14, 2018	194.12	194.35	189.53	190.31
4978	NYSE	MTB	Tue, Mar 13, 2018	196.26	196.30	192.47	193.05
4977	NYSE	MTB	Mon, Mar 12, 2018	196.28	197.35	194.08	194.91
4976	NYSE	MTB	Fri, Mar 9, 2018	196.28	196.86	194.44	196.81
4975	NYSE	MTB	Thu, Mar 8, 2018	196.00	196.00	191.78	194.69
4974	NYSE	MTB	Wed, Mar 7, 2018	194.04	195.44	191.86	195.19
4973	NYSE	MTB	Tue, Mar 6, 2018	194.08	195.74	191.83	195.34
4972	NYSE	MTB	Mon, Mar 5, 2018	188.94	195.25	186.15	193.75
4971	NYSE	MTB	Fri, Mar 2, 2018	187.28	191.45	185.80	190.98
4970	NYSE	MTB	Thu, Mar 1, 2018	190.60	191.99	187.24	188.10
4969	NYSE	MTB	Wed, Feb 28, 2018	192.59	195.58	189.84	189.84
4968	NYSE	MTB	Tue, Feb 27, 2018	195.67	197.37	192.19	192.19
4967	NYSE	MTB	Mon, Feb 26, 2018	194.48	195.60	192.92	195.32
4966	NYSE	MTB	Fri, Feb 23, 2018	190.26	193.68	189.99	193.51
4965	NYSE	MTB	Thu, Feb 22, 2018	194.14	194.45	188.79	189.50
4964	NYSE	MTB	Wed, Feb 21, 2018	191.03	196.64	190.91	192.82
4963	NYSE	MTB	Tue, Feb 20, 2018	190.60	193.43	190.28	190.64
4962	NYSE	MTB	Fri, Feb 16, 2018	189.92	194.24	189.92	191.64
4961	NYSE	MTB	Thu, Feb 15, 2018	192.52	193.00	189.78	191.10
4960	NYSE	MTB	Wed, Feb 14, 2018	185.15	192.30	184.92	191.98
4959	NYSE	MTB	Tue, Feb 13, 2018	183.34	187.29	183.20	186.15
4958	NYSE	MTB	Mon, Feb 12, 2018	183.42	187.37	181.20	184.75
4957	NYSE	MTB	Fri, Feb 9, 2018	180.65	183.98	177.00	182.62
4956	NYSE	MTB	Thu, Feb 8, 2018	185.20	185.63	178.23	178.35
4955	NYSE	MTB	Wed, Feb 7, 2018	183.83	187.35	183.53	184.97
4954	NYSE	MTB	Tue, Feb 6, 2018	175.31	188.36	175.31	185.06
4953	NYSE	MTB	Mon, Feb 5, 2018	187.43	188.67	179.09	179.81
4952	NYSE	MTB	Fri, Feb 2, 2018	192.00	193.85	188.70	189.20
4951	NYSE	MTB	Thu, Feb 1, 2018	190.17	192.91	188.39	192.85
4950	NYSE	MTB	Wed, Jan 31, 2018	190.54	192.68	189.84	190.78
4949	NYSE	MTB	Tue, Jan 30, 2018	188.56	191.20	187.87	190.57
4948	NYSE	MTB	Mon, Jan 29, 2018	189.75	191.93	189.57	189.79
4947	NYSE	MTB	Fri, Jan 26, 2018	188.30	189.45	187.07	189.37
4946	NYSE	MTB	Thu, Jan 25, 2018	190.06	190.06	187.26	187.66
4945	NYSE	MTB	Wed, Jan 24, 2018	189.62	190.07	188.12	189.46
4944	NYSE	MTB	Tue, Jan 23, 2018	187.35	190.10	187.26	188.83
4943	NYSE	MTB	Mon, Jan 22, 2018	188.00	188.98	186.78	188.76
4942	NYSE	MTB	Fri, Jan 19, 2018	187.43	188.85	186.70	188.78
4941	NYSE	MTB	Thu, Jan 18, 2018	180.00	188.70	179.20	186.15
4940	NYSE	MTB	Wed, Jan 17, 2018	178.50	179.61	175.60	179.21
4939	NYSE	MTB	Tue, Jan 16, 2018	179.18	179.82	176.84	177.78
4938	NYSE	MTB	Fri, Jan 12, 2018	178.68	179.49	177.61	178.52
4937	NYSE	MTB	Thu, Jan 11, 2018	177.33	178.20	176.04	177.99
4936	NYSE	MTB	Wed, Jan 10, 2018	175.25	178.42	174.92	176.75
4935	NYSE	MTB	Tue, Jan 9, 2018	173.39	176.57	173.21	174.91
4934	NYSE	MTB	Mon, Jan 8, 2018	172.64	172.92	171.73	172.42
4933	NYSE	MTB	Fri, Jan 5, 2018	174.46	176.50	171.79	172.82
4932	NYSE	MTB	Thu, Jan 4, 2018	173.40	176.71	173.05	173.44
4931	NYSE	MTB	Wed, Jan 3, 2018	171.01	173.56	170.38	173.11
4930	NYSE	MTB	Tue, Jan 2, 2018	172.48	172.90	170.00	171.19
4929	NYSE	MTB	Fri, Dec 29, 2017	172.48	173.07	170.94	170.99
4928	NYSE	MTB	Thu, Dec 28, 2017	171.78	172.33	171.27	172.29
4927	NYSE	MTB	Wed, Dec 27, 2017	172.34	172.34	170.66	171.57
4926	NYSE	MTB	Tue, Dec 26, 2017	173.26	173.91	171.09	171.99
4925	NYSE	MTB	Fri, Dec 22, 2017	174.51	174.51	171.78	173.07
4924	NYSE	MTB	Thu, Dec 21, 2017	174.15	174.68	172.70	173.59
4923	NYSE	MTB	Wed, Dec 20, 2017	174.99	175.79	171.96	172.53
4922	NYSE	MTB	Tue, Dec 19, 2017	174.80	175.25	173.20	173.90
4921	NYSE	MTB	Mon, Dec 18, 2017	172.47	174.13	172.27	173.86
4920	NYSE	MTB	Fri, Dec 15, 2017	170.35	172.63	169.43	170.90
4919	NYSE	MTB	Thu, Dec 14, 2017	171.58	171.70	168.55	169.04
4918	NYSE	MTB	Wed, Dec 13, 2017	172.73	173.77	170.74	171.02
4917	NYSE	MTB	Tue, Dec 12, 2017	171.82	173.47	171.03	172.49
4916	NYSE	MTB	Mon, Dec 11, 2017	171.61	171.79	169.42	170.51
4915	NYSE	MTB	Fri, Dec 8, 2017	171.95	172.02	170.25	171.72
4914	NYSE	MTB	Thu, Dec 7, 2017	169.25	171.59	168.31	171.07
4913	NYSE	MTB	Wed, Dec 6, 2017	169.89	171.22	169.15	169.51
4912	NYSE	MTB	Tue, Dec 5, 2017	172.82	173.57	169.97	170.43
4911	NYSE	MTB	Mon, Dec 4, 2017	172.07	176.62	171.44	172.25
4910	NYSE	MTB	Fri, Dec 1, 2017	169.59	169.99	163.27	169.47
4909	NYSE	MTB	Thu, Nov 30, 2017	169.03	171.89	168.10	168.95
4908	NYSE	MTB	Wed, Nov 29, 2017	165.00	170.68	165.00	168.36
4907	NYSE	MTB	Tue, Nov 28, 2017	159.94	164.63	159.45	164.34
4906	NYSE	MTB	Mon, Nov 27, 2017	159.08	160.37	158.56	159.50
4905	NYSE	MTB	Fri, Nov 24, 2017	160.59	160.82	158.95	159.14
4904	NYSE	MTB	Wed, Nov 22, 2017	160.50	161.29	159.28	159.92
4903	NYSE	MTB	Tue, Nov 21, 2017	162.08	162.08	159.61	160.19
4902	NYSE	MTB	Mon, Nov 20, 2017	160.73	161.63	160.37	161.61
4901	NYSE	MTB	Fri, Nov 17, 2017	158.94	161.32	158.29	160.57
4900	NYSE	MTB	Thu, Nov 16, 2017	161.73	162.78	159.75	159.87
4899	NYSE	MTB	Wed, Nov 15, 2017	159.81	161.73	158.99	161.22
4898	NYSE	MTB	Tue, Nov 14, 2017	158.58	161.19	158.58	160.71
4897	NYSE	MTB	Mon, Nov 13, 2017	156.26	159.77	155.77	159.44
4896	NYSE	MTB	Fri, Nov 10, 2017	158.60	159.28	157.06	157.10
4895	NYSE	MTB	Thu, Nov 9, 2017	160.28	160.85	156.68	158.61
4894	NYSE	MTB	Wed, Nov 8, 2017	162.69	163.00	160.34	161.21
4893	NYSE	MTB	Tue, Nov 7, 2017	168.96	169.47	162.67	162.88
4892	NYSE	MTB	Mon, Nov 6, 2017	168.20	169.18	168.19	168.71
4891	NYSE	MTB	Fri, Nov 3, 2017	168.26	169.37	167.44	168.76
4890	NYSE	MTB	Thu, Nov 2, 2017	167.32	169.41	166.39	169.03
4889	NYSE	MTB	Wed, Nov 1, 2017	167.63	168.83	166.86	167.28
4888	NYSE	MTB	Tue, Oct 31, 2017	166.50	168.40	166.42	166.77
4887	NYSE	MTB	Mon, Oct 30, 2017	167.02	168.12	166.28	166.90
4886	NYSE	MTB	Fri, Oct 27, 2017	167.15	168.19	166.26	167.82
4885	NYSE	MTB	Thu, Oct 26, 2017	166.72	168.22	165.53	167.60
4884	NYSE	MTB	Wed, Oct 25, 2017	166.98	167.19	164.77	165.80
4883	NYSE	MTB	Tue, Oct 24, 2017	165.32	167.20	165.05	165.75
4882	NYSE	MTB	Mon, Oct 23, 2017	165.31	165.75	164.48	164.94
4881	NYSE	MTB	Fri, Oct 20, 2017	164.36	166.35	163.83	165.20
4880	NYSE	MTB	Thu, Oct 19, 2017	159.56	163.60	159.30	162.26
4879	NYSE	MTB	Wed, Oct 18, 2017	163.44	163.90	159.68	160.62
4878	NYSE	MTB	Tue, Oct 17, 2017	164.53	164.70	163.21	164.14
4877	NYSE	MTB	Mon, Oct 16, 2017	163.10	164.46	163.10	164.22
4876	NYSE	MTB	Fri, Oct 13, 2017	162.35	163.67	160.90	163.21
4875	NYSE	MTB	Thu, Oct 12, 2017	163.25	164.50	162.74	162.83
4874	NYSE	MTB	Wed, Oct 11, 2017	162.62	163.71	161.70	163.15
4873	NYSE	MTB	Tue, Oct 10, 2017	161.09	163.30	161.09	163.16
4872	NYSE	MTB	Mon, Oct 9, 2017	162.28	162.76	160.77	161.17
4871	NYSE	MTB	Fri, Oct 6, 2017	161.96	162.82	160.73	162.08
4870	NYSE	MTB	Thu, Oct 5, 2017	160.75	162.00	159.87	161.57
4869	NYSE	MTB	Wed, Oct 4, 2017	161.00	161.68	160.01	160.69
4868	NYSE	MTB	Tue, Oct 3, 2017	161.58	162.21	160.26	161.31
4867	NYSE	MTB	Mon, Oct 2, 2017	161.17	161.67	159.32	161.39
4866	NYSE	MTB	Fri, Sep 29, 2017	159.33	161.78	158.96	161.04
4865	NYSE	MTB	Thu, Sep 28, 2017	158.10	159.26	156.39	159.22
4864	NYSE	MTB	Wed, Sep 27, 2017	157.62	159.17	156.39	157.91
4863	NYSE	MTB	Tue, Sep 26, 2017	155.29	155.55	153.97	155.44
4862	NYSE	MTB	Mon, Sep 25, 2017	153.67	154.82	153.09	154.71
4861	NYSE	MTB	Fri, Sep 22, 2017	154.18	154.33	153.21	153.82
4860	NYSE	MTB	Thu, Sep 21, 2017	154.58	155.82	154.22	154.42
4859	NYSE	MTB	Wed, Sep 20, 2017	153.06	155.13	151.68	154.56
4858	NYSE	MTB	Tue, Sep 19, 2017	151.50	153.52	151.04	152.71
4857	NYSE	MTB	Mon, Sep 18, 2017	150.63	152.42	150.15	151.67
4856	NYSE	MTB	Fri, Sep 15, 2017	149.72	150.01	148.52	149.99
4855	NYSE	MTB	Thu, Sep 14, 2017	150.43	150.98	149.60	149.92
4854	NYSE	MTB	Wed, Sep 13, 2017	148.42	150.79	148.03	150.50
4853	NYSE	MTB	Tue, Sep 12, 2017	147.17	149.65	146.74	149.02
4852	NYSE	MTB	Mon, Sep 11, 2017	146.33	147.67	145.56	146.52
4851	NYSE	MTB	Fri, Sep 8, 2017	142.36	144.73	142.17	144.07
4850	NYSE	MTB	Thu, Sep 7, 2017	145.25	145.25	141.12	142.47
4849	NYSE	MTB	Wed, Sep 6, 2017	146.46	146.83	144.59	145.16
4848	NYSE	MTB	Tue, Sep 5, 2017	147.64	148.15	145.24	145.45
4847	NYSE	MTB	Fri, Sep 1, 2017	148.66	150.38	148.10	149.00
4846	NYSE	MTB	Thu, Aug 31, 2017	150.05	150.05	147.74	147.86
4845	NYSE	MTB	Wed, Aug 30, 2017	149.75	150.30	149.03	149.29
4844	NYSE	MTB	Tue, Aug 29, 2017	149.93	150.52	149.16	149.38
4843	NYSE	MTB	Mon, Aug 28, 2017	154.04	154.49	151.28	152.00
4842	NYSE	MTB	Fri, Aug 25, 2017	153.31	154.51	153.31	153.80
4841	NYSE	MTB	Thu, Aug 24, 2017	153.54	153.63	152.57	152.83
4840	NYSE	MTB	Wed, Aug 23, 2017	152.53	154.62	152.42	153.21
4839	NYSE	MTB	Tue, Aug 22, 2017	152.97	153.78	152.30	153.60
4838	NYSE	MTB	Mon, Aug 21, 2017	153.46	153.46	151.79	152.49
4837	NYSE	MTB	Fri, Aug 18, 2017	153.04	154.79	152.04	153.43
4836	NYSE	MTB	Thu, Aug 17, 2017	158.21	158.46	153.69	153.87
4835	NYSE	MTB	Wed, Aug 16, 2017	159.12	159.74	158.14	158.60
4834	NYSE	MTB	Tue, Aug 15, 2017	160.11	160.72	158.39	158.50
4833	NYSE	MTB	Mon, Aug 14, 2017	157.88	159.76	157.88	159.09
4832	NYSE	MTB	Fri, Aug 11, 2017	159.40	160.15	156.03	156.60
4831	NYSE	MTB	Thu, Aug 10, 2017	162.00	162.63	158.62	158.72
4830	NYSE	MTB	Wed, Aug 9, 2017	163.33	164.36	162.43	163.00
4829	NYSE	MTB	Tue, Aug 8, 2017	163.30	166.70	163.20	164.37
4828	NYSE	MTB	Mon, Aug 7, 2017	163.34	164.61	162.73	163.62
4827	NYSE	MTB	Fri, Aug 4, 2017	163.99	165.21	163.12	163.58
4826	NYSE	MTB	Thu, Aug 3, 2017	164.64	164.88	163.10	163.79
4825	NYSE	MTB	Wed, Aug 2, 2017	164.19	164.94	163.59	164.92
4824	NYSE	MTB	Tue, Aug 1, 2017	163.88	165.14	163.44	164.66
4823	NYSE	MTB	Mon, Jul 31, 2017	160.82	164.23	160.44	163.15
4822	NYSE	MTB	Fri, Jul 28, 2017	159.00	161.67	158.42	160.59
4821	NYSE	MTB	Thu, Jul 27, 2017	158.06	159.07	157.26	159.01
4820	NYSE	MTB	Wed, Jul 26, 2017	161.97	161.97	157.55	157.98
4819	NYSE	MTB	Tue, Jul 25, 2017	163.12	163.91	161.08	161.50
4818	NYSE	MTB	Mon, Jul 24, 2017	158.21	161.36	158.21	160.34
4817	NYSE	MTB	Fri, Jul 21, 2017	159.56	160.57	157.63	158.11
4816	NYSE	MTB	Thu, Jul 20, 2017	162.62	162.95	159.07	160.34
4815	NYSE	MTB	Wed, Jul 19, 2017	166.82	166.85	160.90	162.48
4814	NYSE	MTB	Tue, Jul 18, 2017	164.83	165.90	164.34	165.48
4813	NYSE	MTB	Mon, Jul 17, 2017	165.55	166.35	164.18	165.99
4812	NYSE	MTB	Fri, Jul 14, 2017	165.16	166.45	164.30	165.77
4811	NYSE	MTB	Thu, Jul 13, 2017	165.58	166.81	164.93	166.54
4810	NYSE	MTB	Wed, Jul 12, 2017	164.88	165.50	163.71	165.24
4809	NYSE	MTB	Tue, Jul 11, 2017	164.91	166.18	163.36	165.17
4808	NYSE	MTB	Mon, Jul 10, 2017	164.70	165.40	163.99	164.36
4807	NYSE	MTB	Fri, Jul 7, 2017	164.72	165.39	163.62	165.11
4806	NYSE	MTB	Thu, Jul 6, 2017	164.38	165.53	163.44	163.59
4805	NYSE	MTB	Wed, Jul 5, 2017	164.44	165.33	163.16	164.44
4804	NYSE	MTB	Mon, Jul 3, 2017	162.98	165.26	162.35	164.31
4803	NYSE	MTB	Fri, Jun 30, 2017	162.27	162.62	159.73	161.95
4802	NYSE	MTB	Thu, Jun 29, 2017	163.11	163.90	159.29	161.18
4801	NYSE	MTB	Wed, Jun 28, 2017	160.57	161.94	160.19	161.65
4800	NYSE	MTB	Tue, Jun 27, 2017	159.93	161.33	159.10	159.16
4799	NYSE	MTB	Mon, Jun 26, 2017	158.26	159.24	157.26	158.81
4798	NYSE	MTB	Fri, Jun 23, 2017	160.26	160.26	157.31	157.84
4797	NYSE	MTB	Thu, Jun 22, 2017	160.41	160.68	158.47	159.49
4796	NYSE	MTB	Wed, Jun 21, 2017	162.38	162.69	160.53	161.03
4795	NYSE	MTB	Tue, Jun 20, 2017	161.91	162.78	161.40	161.80
4794	NYSE	MTB	Mon, Jun 19, 2017	162.79	163.13	161.82	162.66
4793	NYSE	MTB	Fri, Jun 16, 2017	161.66	162.70	160.77	161.67
4792	NYSE	MTB	Thu, Jun 15, 2017	161.77	162.99	160.11	161.51
4791	NYSE	MTB	Wed, Jun 14, 2017	160.66	162.68	159.16	162.55
4790	NYSE	MTB	Tue, Jun 13, 2017	163.11	163.85	162.00	162.68
4789	NYSE	MTB	Mon, Jun 12, 2017	163.50	163.96	161.84	162.44
4788	NYSE	MTB	Fri, Jun 9, 2017	160.08	164.03	160.08	163.36
4787	NYSE	MTB	Thu, Jun 8, 2017	156.71	160.72	155.85	159.08
4786	NYSE	MTB	Wed, Jun 7, 2017	156.22	157.48	155.64	156.72
4785	NYSE	MTB	Tue, Jun 6, 2017	155.88	156.54	155.10	155.87
4784	NYSE	MTB	Mon, Jun 5, 2017	157.63	159.15	156.88	157.18
4783	NYSE	MTB	Fri, Jun 2, 2017	157.52	158.73	156.51	157.59
4782	NYSE	MTB	Thu, Jun 1, 2017	157.56	159.01	155.52	158.70
4781	NYSE	MTB	Wed, May 31, 2017	158.20	158.57	155.19	156.47
4780	NYSE	MTB	Tue, May 30, 2017	159.01	159.07	156.47	158.07
4779	NYSE	MTB	Fri, May 26, 2017	160.55	161.62	159.99	160.20
4778	NYSE	MTB	Thu, May 25, 2017	160.73	161.82	159.96	161.20
4777	NYSE	MTB	Wed, May 24, 2017	161.67	161.77	159.82	160.41
4776	NYSE	MTB	Tue, May 23, 2017	158.77	162.16	158.42	161.30
4775	NYSE	MTB	Mon, May 22, 2017	157.89	158.95	155.79	158.75
4774	NYSE	MTB	Fri, May 19, 2017	157.13	158.92	156.76	157.30
4773	NYSE	MTB	Thu, May 18, 2017	156.27	158.19	155.64	157.08
4772	NYSE	MTB	Wed, May 17, 2017	158.04	159.75	155.47	156.53
4771	NYSE	MTB	Tue, May 16, 2017	160.76	163.50	160.28	162.37
4770	NYSE	MTB	Mon, May 15, 2017	157.94	160.64	157.54	160.54
4769	NYSE	MTB	Fri, May 12, 2017	157.27	158.03	156.30	157.81
4768	NYSE	MTB	Thu, May 11, 2017	158.66	159.29	156.86	158.43
4767	NYSE	MTB	Wed, May 10, 2017	158.74	159.47	158.19	159.30
4766	NYSE	MTB	Tue, May 9, 2017	160.07	161.84	158.83	159.31
4765	NYSE	MTB	Mon, May 8, 2017	158.74	160.01	158.12	159.90
4764	NYSE	MTB	Fri, May 5, 2017	159.34	159.61	157.78	158.93
4763	NYSE	MTB	Thu, May 4, 2017	160.29	160.88	158.19	159.09
4762	NYSE	MTB	Wed, May 3, 2017	155.91	159.90	155.63	159.30
4761	NYSE	MTB	Tue, May 2, 2017	157.49	157.87	155.95	156.80
4760	NYSE	MTB	Mon, May 1, 2017	156.88	157.89	155.39	156.96
4759	NYSE	MTB	Fri, Apr 28, 2017	156.76	157.63	155.35	155.41
4758	NYSE	MTB	Thu, Apr 27, 2017	158.81	159.45	156.32	156.95
4757	NYSE	MTB	Wed, Apr 26, 2017	157.30	159.57	157.30	158.69
4756	NYSE	MTB	Tue, Apr 25, 2017	158.36	159.91	157.66	157.73
4755	NYSE	MTB	Mon, Apr 24, 2017	157.57	158.87	156.71	156.97
4754	NYSE	MTB	Fri, Apr 21, 2017	153.87	155.25	153.46	153.91
4753	NYSE	MTB	Thu, Apr 20, 2017	152.87	154.83	152.17	154.28
4752	NYSE	MTB	Wed, Apr 19, 2017	153.10	153.76	151.17	151.48
4751	NYSE	MTB	Tue, Apr 18, 2017	153.18	154.49	150.63	151.85
4750	NYSE	MTB	Mon, Apr 17, 2017	149.51	153.86	149.12	153.71
4749	NYSE	MTB	Thu, Apr 13, 2017	149.20	150.36	147.55	147.93
4748	NYSE	MTB	Wed, Apr 12, 2017	150.64	151.55	148.84	149.82
4747	NYSE	MTB	Tue, Apr 11, 2017	150.77	151.48	149.66	151.48
4746	NYSE	MTB	Mon, Apr 10, 2017	152.75	153.81	150.96	151.55
4745	NYSE	MTB	Fri, Apr 7, 2017	152.38	153.90	151.72	153.02
4744	NYSE	MTB	Thu, Apr 6, 2017	152.37	153.69	151.20	153.37
4743	NYSE	MTB	Wed, Apr 5, 2017	155.68	156.26	152.10	152.38
4742	NYSE	MTB	Tue, Apr 4, 2017	153.81	155.22	153.43	154.19
4741	NYSE	MTB	Mon, Apr 3, 2017	155.27	155.88	152.49	154.49
4740	NYSE	MTB	Fri, Mar 31, 2017	155.89	156.57	154.51	154.73
4739	NYSE	MTB	Thu, Mar 30, 2017	154.13	157.37	154.13	156.64
4738	NYSE	MTB	Wed, Mar 29, 2017	155.26	155.84	154.03	154.43
4737	NYSE	MTB	Tue, Mar 28, 2017	154.30	156.72	153.74	156.06
4736	NYSE	MTB	Mon, Mar 27, 2017	151.29	154.46	149.51	154.17
4735	NYSE	MTB	Fri, Mar 24, 2017	155.93	156.86	153.57	154.97
4734	NYSE	MTB	Thu, Mar 23, 2017	154.65	157.50	153.56	154.97
4733	NYSE	MTB	Wed, Mar 22, 2017	154.28	156.15	151.68	154.76
4732	NYSE	MTB	Tue, Mar 21, 2017	161.96	162.29	154.80	155.05
4731	NYSE	MTB	Mon, Mar 20, 2017	161.67	162.99	160.66	160.94
4730	NYSE	MTB	Fri, Mar 17, 2017	164.32	164.87	161.45	162.09
4729	NYSE	MTB	Thu, Mar 16, 2017	163.75	165.58	163.25	164.49
4728	NYSE	MTB	Wed, Mar 15, 2017	166.53	166.73	163.57	163.75
4727	NYSE	MTB	Tue, Mar 14, 2017	164.91	166.28	163.51	165.96
4726	NYSE	MTB	Mon, Mar 13, 2017	166.09	166.53	165.09	165.48
4725	NYSE	MTB	Fri, Mar 10, 2017	167.63	167.63	164.69	166.19
4724	NYSE	MTB	Thu, Mar 9, 2017	167.29	167.77	165.94	166.53
4723	NYSE	MTB	Wed, Mar 8, 2017	168.07	168.49	166.13	166.66
4722	NYSE	MTB	Tue, Mar 7, 2017	166.79	167.98	165.63	166.73
4721	NYSE	MTB	Mon, Mar 6, 2017	166.56	167.88	165.01	166.97
4720	NYSE	MTB	Fri, Mar 3, 2017	167.26	168.35	167.09	168.01
4719	NYSE	MTB	Thu, Mar 2, 2017	172.01	172.01	166.57	167.12
4718	NYSE	MTB	Wed, Mar 1, 2017	169.64	173.72	169.45	171.46
4717	NYSE	MTB	Tue, Feb 28, 2017	167.19	168.08	166.10	166.97
4716	NYSE	MTB	Mon, Feb 27, 2017	168.74	169.16	167.85	167.95
4715	NYSE	MTB	Fri, Feb 24, 2017	168.56	169.13	167.43	168.67
4714	NYSE	MTB	Thu, Feb 23, 2017	168.35	170.09	167.39	169.78
4713	NYSE	MTB	Wed, Feb 22, 2017	166.88	168.61	166.69	168.03
4712	NYSE	MTB	Tue, Feb 21, 2017	168.25	169.33	167.39	167.93
4711	NYSE	MTB	Fri, Feb 17, 2017	166.48	168.02	166.25	167.91
4710	NYSE	MTB	Thu, Feb 16, 2017	168.87	169.16	166.46	167.58
4709	NYSE	MTB	Wed, Feb 15, 2017	168.95	170.81	167.98	169.13
4708	NYSE	MTB	Tue, Feb 14, 2017	166.98	169.08	166.47	168.22
4707	NYSE	MTB	Mon, Feb 13, 2017	166.10	168.29	165.93	166.80
4706	NYSE	MTB	Fri, Feb 10, 2017	165.14	165.98	164.41	165.31
4705	NYSE	MTB	Thu, Feb 9, 2017	162.94	165.17	162.05	164.48
4704	NYSE	MTB	Wed, Feb 8, 2017	161.67	163.19	160.77	162.80
4703	NYSE	MTB	Tue, Feb 7, 2017	164.25	164.25	162.33	162.50
4702	NYSE	MTB	Mon, Feb 6, 2017	162.62	163.98	161.57	163.45
4701	NYSE	MTB	Fri, Feb 3, 2017	163.89	164.47	162.72	163.89
4700	NYSE	MTB	Thu, Feb 2, 2017	161.41	162.95	160.52	162.11
4699	NYSE	MTB	Wed, Feb 1, 2017	163.99	166.34	162.62	162.72
4698	NYSE	MTB	Tue, Jan 31, 2017	162.16	163.25	161.39	162.57
4697	NYSE	MTB	Mon, Jan 30, 2017	163.94	163.94	161.39	163.25
4696	NYSE	MTB	Fri, Jan 27, 2017	163.40	164.53	163.02	164.04
4695	NYSE	MTB	Thu, Jan 26, 2017	162.38	163.97	161.89	163.63
4694	NYSE	MTB	Wed, Jan 25, 2017	160.80	162.88	160.07	162.20
4693	NYSE	MTB	Tue, Jan 24, 2017	156.77	160.22	156.30	159.59
4692	NYSE	MTB	Mon, Jan 23, 2017	155.91	157.14	155.32	155.94
4691	NYSE	MTB	Fri, Jan 20, 2017	155.74	157.71	155.49	157.03
4690	NYSE	MTB	Thu, Jan 19, 2017	155.00	157.40	152.62	155.35
4689	NYSE	MTB	Wed, Jan 18, 2017	153.54	154.86	152.20	154.64
4688	NYSE	MTB	Tue, Jan 17, 2017	154.02	154.29	152.46	152.68
4687	NYSE	MTB	Fri, Jan 13, 2017	156.28	158.75	155.48	156.07
4686	NYSE	MTB	Thu, Jan 12, 2017	156.39	156.39	154.23	155.35
4685	NYSE	MTB	Wed, Jan 11, 2017	156.45	157.09	155.31	157.01
4684	NYSE	MTB	Tue, Jan 10, 2017	156.12	157.46	155.45	156.70
4683	NYSE	MTB	Mon, Jan 9, 2017	155.50	156.80	154.66	155.96
4682	NYSE	MTB	Fri, Jan 6, 2017	155.91	157.12	155.50	156.56
4681	NYSE	MTB	Thu, Jan 5, 2017	157.26	157.41	154.35	155.38
4680	NYSE	MTB	Wed, Jan 4, 2017	156.90	158.25	156.44	157.70
4679	NYSE	MTB	Tue, Jan 3, 2017	158.20	160.77	155.74	156.74
4678	NYSE	MTB	Fri, Dec 30, 2016	156.35	156.83	155.36	156.43
4677	NYSE	MTB	Thu, Dec 29, 2016	156.72	157.08	154.81	155.63
4676	NYSE	MTB	Wed, Dec 28, 2016	158.35	158.35	156.26	156.65
4675	NYSE	MTB	Tue, Dec 27, 2016	157.48	158.10	156.86	158.10
4674	NYSE	MTB	Fri, Dec 23, 2016	156.09	157.12	155.50	157.10
4673	NYSE	MTB	Thu, Dec 22, 2016	155.75	156.24	155.26	156.03
4672	NYSE	MTB	Wed, Dec 21, 2016	157.05	157.05	155.85	155.91
4671	NYSE	MTB	Tue, Dec 20, 2016	155.00	157.27	154.98	157.02
4670	NYSE	MTB	Mon, Dec 19, 2016	152.77	154.21	151.82	154.18
4669	NYSE	MTB	Fri, Dec 16, 2016	153.50	154.41	152.09	152.49
4668	NYSE	MTB	Thu, Dec 15, 2016	153.05	154.91	151.67	153.85
4667	NYSE	MTB	Wed, Dec 14, 2016	152.33	154.51	151.92	152.86
4666	NYSE	MTB	Tue, Dec 13, 2016	153.50	154.13	151.90	153.22
4665	NYSE	MTB	Mon, Dec 12, 2016	153.32	154.79	151.44	152.80
4664	NYSE	MTB	Fri, Dec 9, 2016	153.31	154.18	151.76	154.17
4663	NYSE	MTB	Thu, Dec 8, 2016	152.00	154.76	151.46	153.50
4662	NYSE	MTB	Wed, Dec 7, 2016	149.29	151.51	148.63	151.29
4661	NYSE	MTB	Tue, Dec 6, 2016	148.41	149.03	147.15	148.91
4660	NYSE	MTB	Mon, Dec 5, 2016	147.25	148.46	146.58	147.34
4659	NYSE	MTB	Fri, Dec 2, 2016	146.26	146.91	144.73	146.16
4658	NYSE	MTB	Thu, Dec 1, 2016	144.74	147.30	144.34	147.09
4657	NYSE	MTB	Wed, Nov 30, 2016	142.28	144.38	141.69	143.94
4656	NYSE	MTB	Tue, Nov 29, 2016	141.16	141.73	140.47	140.09
4655	NYSE	MTB	Mon, Nov 28, 2016	142.40	143.24	140.35	140.72
4654	NYSE	MTB	Fri, Nov 25, 2016	143.53	143.71	142.60	143.71
4653	NYSE	MTB	Wed, Nov 23, 2016	142.91	143.99	141.44	143.57
4652	NYSE	MTB	Tue, Nov 22, 2016	141.50	142.65	141.09	142.29
4651	NYSE	MTB	Mon, Nov 21, 2016	141.67	141.67	139.79	141.06
4650	NYSE	MTB	Fri, Nov 18, 2016	140.23	141.99	139.46	141.26
4649	NYSE	MTB	Thu, Nov 17, 2016	137.26	140.12	137.04	139.91
4648	NYSE	MTB	Wed, Nov 16, 2016	136.88	137.77	136.11	136.74
4647	NYSE	MTB	Tue, Nov 15, 2016	135.78	139.01	134.63	138.85
4646	NYSE	MTB	Mon, Nov 14, 2016	136.75	140.58	136.75	139.95
4645	NYSE	MTB	Fri, Nov 11, 2016	133.31	136.16	132.70	136.00
4644	NYSE	MTB	Thu, Nov 10, 2016	132.15	135.20	129.26	133.71
4643	NYSE	MTB	Wed, Nov 9, 2016	125.45	132.08	125.09	131.54
4642	NYSE	MTB	Tue, Nov 8, 2016	124.31	125.40	123.38	125.13
4641	NYSE	MTB	Mon, Nov 7, 2016	123.13	124.94	122.92	124.88
4640	NYSE	MTB	Fri, Nov 4, 2016	121.28	122.57	120.31	121.81
4639	NYSE	MTB	Thu, Nov 3, 2016	122.25	122.82	120.90	121.41
4638	NYSE	MTB	Wed, Nov 2, 2016	122.11	122.36	120.93	121.81
4637	NYSE	MTB	Tue, Nov 1, 2016	123.33	123.33	121.55	122.89
4636	NYSE	MTB	Mon, Oct 31, 2016	122.40	123.34	122.11	122.73
4635	NYSE	MTB	Fri, Oct 28, 2016	122.37	122.53	120.97	122.07
4634	NYSE	MTB	Thu, Oct 27, 2016	120.91	122.71	120.09	121.98
4633	NYSE	MTB	Wed, Oct 26, 2016	118.80	120.37	118.20	120.19
4632	NYSE	MTB	Tue, Oct 25, 2016	118.97	119.38	118.27	119.05
4631	NYSE	MTB	Mon, Oct 24, 2016	119.21	119.70	118.65	118.92
4630	NYSE	MTB	Fri, Oct 21, 2016	117.70	119.03	117.30	118.91
4629	NYSE	MTB	Thu, Oct 20, 2016	117.43	119.15	117.29	118.85
4628	NYSE	MTB	Wed, Oct 19, 2016	116.20	118.70	114.56	117.50
4627	NYSE	MTB	Tue, Oct 18, 2016	115.07	115.56	113.42	115.27
4626	NYSE	MTB	Mon, Oct 17, 2016	114.62	115.18	113.64	114.00
4625	NYSE	MTB	Fri, Oct 14, 2016	114.66	115.33	113.58	113.87
4624	NYSE	MTB	Thu, Oct 13, 2016	115.49	115.49	112.25	113.17
4623	NYSE	MTB	Wed, Oct 12, 2016	116.31	117.39	116.03	116.86
4622	NYSE	MTB	Tue, Oct 11, 2016	117.83	118.22	115.68	116.06
4621	NYSE	MTB	Mon, Oct 10, 2016	118.36	118.75	117.78	117.89
4620	NYSE	MTB	Fri, Oct 7, 2016	118.10	118.30	116.66	117.83
4619	NYSE	MTB	Thu, Oct 6, 2016	117.77	118.76	117.16	118.34
4618	NYSE	MTB	Wed, Oct 5, 2016	116.89	118.58	116.62	118.06
4617	NYSE	MTB	Tue, Oct 4, 2016	115.68	117.13	115.22	116.48
4616	NYSE	MTB	Mon, Oct 3, 2016	115.62	116.18	114.99	115.20
4615	NYSE	MTB	Fri, Sep 30, 2016	115.28	116.68	114.39	116.10
4614	NYSE	MTB	Thu, Sep 29, 2016	115.33	116.81	113.88	114.54
4613	NYSE	MTB	Wed, Sep 28, 2016	115.90	116.17	114.25	115.71
4612	NYSE	MTB	Tue, Sep 27, 2016	113.78	115.54	113.58	115.53
4611	NYSE	MTB	Mon, Sep 26, 2016	116.48	116.48	113.99	114.16
4610	NYSE	MTB	Fri, Sep 23, 2016	116.04	117.53	116.01	117.12
4609	NYSE	MTB	Thu, Sep 22, 2016	115.99	116.59	115.51	116.55
4608	NYSE	MTB	Wed, Sep 21, 2016	116.00	116.85	115.13	115.70
4607	NYSE	MTB	Tue, Sep 20, 2016	115.77	116.14	115.20	115.33
4606	NYSE	MTB	Mon, Sep 19, 2016	115.33	115.96	114.51	115.03
4605	NYSE	MTB	Fri, Sep 16, 2016	115.11	115.11	113.93	114.81
4604	NYSE	MTB	Thu, Sep 15, 2016	115.28	116.04	115.02	115.65
4603	NYSE	MTB	Wed, Sep 14, 2016	115.95	117.11	115.41	115.57
4602	NYSE	MTB	Tue, Sep 13, 2016	116.54	116.90	115.13	116.14
4601	NYSE	MTB	Mon, Sep 12, 2016	116.52	118.33	115.66	118.13
4600	NYSE	MTB	Fri, Sep 9, 2016	116.05	117.71	115.68	117.09
4599	NYSE	MTB	Thu, Sep 8, 2016	116.13	116.92	115.72	116.21
4598	NYSE	MTB	Wed, Sep 7, 2016	115.30	116.00	115.02	116.00
4597	NYSE	MTB	Tue, Sep 6, 2016	117.56	117.70	115.15	115.80
4596	NYSE	MTB	Fri, Sep 2, 2016	117.72	117.90	116.80	117.34
4595	NYSE	MTB	Thu, Sep 1, 2016	118.68	118.92	116.09	117.32
4594	NYSE	MTB	Wed, Aug 31, 2016	117.96	118.60	117.22	118.33
4593	NYSE	MTB	Tue, Aug 30, 2016	117.84	118.16	116.90	117.95
4592	NYSE	MTB	Mon, Aug 29, 2016	118.00	118.75	117.97	117.51
4591	NYSE	MTB	Fri, Aug 26, 2016	117.88	118.68	116.53	117.70
4590	NYSE	MTB	Thu, Aug 25, 2016	117.27	117.82	116.85	117.45
4589	NYSE	MTB	Wed, Aug 24, 2016	117.89	118.58	117.17	117.20
4588	NYSE	MTB	Tue, Aug 23, 2016	118.31	118.62	117.96	118.01
4587	NYSE	MTB	Mon, Aug 22, 2016	117.20	117.89	116.78	117.88
4586	NYSE	MTB	Fri, Aug 19, 2016	117.68	117.76	116.98	117.66
4585	NYSE	MTB	Thu, Aug 18, 2016	117.58	117.90	117.10	117.90
4584	NYSE	MTB	Wed, Aug 17, 2016	117.38	117.94	116.90	117.47
4583	NYSE	MTB	Tue, Aug 16, 2016	117.45	118.08	117.24	117.37
4582	NYSE	MTB	Mon, Aug 15, 2016	116.66	118.19	116.66	118.10
4581	NYSE	MTB	Fri, Aug 12, 2016	115.61	116.35	115.50	116.31
4580	NYSE	MTB	Thu, Aug 11, 2016	116.84	117.43	116.43	116.79
4579	NYSE	MTB	Wed, Aug 10, 2016	117.28	117.30	116.35	116.57
4578	NYSE	MTB	Tue, Aug 9, 2016	117.57	118.29	117.28	117.56
4577	NYSE	MTB	Mon, Aug 8, 2016	117.58	118.21	117.12	117.73
4576	NYSE	MTB	Fri, Aug 5, 2016	115.26	117.40	114.80	117.20
4575	NYSE	MTB	Thu, Aug 4, 2016	113.72	114.75	113.35	113.97
4574	NYSE	MTB	Wed, Aug 3, 2016	112.30	114.05	112.17	113.90
4573	NYSE	MTB	Tue, Aug 2, 2016	112.24	112.80	111.82	112.00
4572	NYSE	MTB	Mon, Aug 1, 2016	114.43	115.50	112.51	112.78
4571	NYSE	MTB	Fri, Jul 29, 2016	114.69	115.72	114.22	114.56
4570	NYSE	MTB	Thu, Jul 28, 2016	114.49	115.42	113.78	114.83
4569	NYSE	MTB	Wed, Jul 27, 2016	114.32	115.95	114.08	114.93
4568	NYSE	MTB	Tue, Jul 26, 2016	113.17	114.81	113.03	114.45
4567	NYSE	MTB	Mon, Jul 25, 2016	114.12	114.45	113.09	113.36
4566	NYSE	MTB	Fri, Jul 22, 2016	113.09	114.93	112.63	114.48
4565	NYSE	MTB	Thu, Jul 21, 2016	113.36	114.45	112.26	112.73
4564	NYSE	MTB	Wed, Jul 20, 2016	118.47	118.73	113.77	113.81
4563	NYSE	MTB	Tue, Jul 19, 2016	117.94	118.93	117.60	118.73
4562	NYSE	MTB	Mon, Jul 18, 2016	119.02	119.33	118.46	118.53
4561	NYSE	MTB	Fri, Jul 15, 2016	119.75	120.40	118.64	119.06
4560	NYSE	MTB	Thu, Jul 14, 2016	120.16	120.34	118.78	119.46
4559	NYSE	MTB	Wed, Jul 13, 2016	118.20	118.51	117.16	117.96
4558	NYSE	MTB	Tue, Jul 12, 2016	117.11	118.68	117.11	118.10
4557	NYSE	MTB	Mon, Jul 11, 2016	116.77	117.07	116.23	116.53
4556	NYSE	MTB	Fri, Jul 8, 2016	115.96	116.74	115.38	115.94
4555	NYSE	MTB	Thu, Jul 7, 2016	115.86	115.86	113.28	114.20
4554	NYSE	MTB	Wed, Jul 6, 2016	112.09	113.52	111.13	113.42
4553	NYSE	MTB	Tue, Jul 5, 2016	115.75	115.75	112.07	112.87
4552	NYSE	MTB	Fri, Jul 1, 2016	117.65	118.26	116.35	117.05
4551	NYSE	MTB	Thu, Jun 30, 2016	115.21	118.24	114.41	118.23
4550	NYSE	MTB	Wed, Jun 29, 2016	112.85	113.54	111.00	113.48
4549	NYSE	MTB	Tue, Jun 28, 2016	110.66	111.73	109.14	111.55
4548	NYSE	MTB	Mon, Jun 27, 2016	110.78	111.44	108.04	108.78
4547	NYSE	MTB	Fri, Jun 24, 2016	112.77	115.56	112.51	112.64
4546	NYSE	MTB	Thu, Jun 23, 2016	118.93	120.79	118.93	120.42
4545	NYSE	MTB	Wed, Jun 22, 2016	117.77	118.86	117.30	117.33
4544	NYSE	MTB	Tue, Jun 21, 2016	117.82	118.05	116.38	117.87
4543	NYSE	MTB	Mon, Jun 20, 2016	118.67	120.00	117.25	117.40
4542	NYSE	MTB	Fri, Jun 17, 2016	116.18	117.32	115.97	117.21
4541	NYSE	MTB	Thu, Jun 16, 2016	115.11	116.24	114.25	116.10
4540	NYSE	MTB	Wed, Jun 15, 2016	116.31	118.11	115.53	116.25
4539	NYSE	MTB	Tue, Jun 14, 2016	117.07	118.04	114.99	115.52
4538	NYSE	MTB	Mon, Jun 13, 2016	117.14	118.97	116.86	117.69
4537	NYSE	MTB	Fri, Jun 10, 2016	116.73	117.80	116.51	117.55
4536	NYSE	MTB	Thu, Jun 9, 2016	118.74	118.74	117.04	118.37
4535	NYSE	MTB	Wed, Jun 8, 2016	118.27	119.16	117.98	119.03
4534	NYSE	MTB	Tue, Jun 7, 2016	120.13	120.25	118.43	118.49
4533	NYSE	MTB	Mon, Jun 6, 2016	118.71	120.65	117.98	119.98
4532	NYSE	MTB	Fri, Jun 3, 2016	118.48	118.48	115.78	118.29
4531	NYSE	MTB	Thu, Jun 2, 2016	118.74	120.12	118.38	120.08
4530	NYSE	MTB	Wed, Jun 1, 2016	118.54	119.51	117.26	119.27
4529	NYSE	MTB	Tue, May 31, 2016	119.87	120.10	118.66	119.50
4528	NYSE	MTB	Fri, May 27, 2016	118.18	119.37	117.89	119.37
4527	NYSE	MTB	Thu, May 26, 2016	118.88	119.36	117.84	117.77
4526	NYSE	MTB	Wed, May 25, 2016	118.72	120.00	118.60	119.00
4525	NYSE	MTB	Tue, May 24, 2016	116.51	118.45	116.30	117.80
4524	NYSE	MTB	Mon, May 23, 2016	116.42	116.55	114.73	115.83
4523	NYSE	MTB	Fri, May 20, 2016	116.57	117.44	115.85	116.39
4522	NYSE	MTB	Thu, May 19, 2016	115.88	117.09	114.24	115.82
4521	NYSE	MTB	Wed, May 18, 2016	113.19	116.76	112.94	116.74
4520	NYSE	MTB	Tue, May 17, 2016	113.58	114.80	112.41	113.17
4519	NYSE	MTB	Mon, May 16, 2016	113.01	114.61	112.57	114.05
4518	NYSE	MTB	Fri, May 13, 2016	114.82	115.76	112.64	113.23
4517	NYSE	MTB	Thu, May 12, 2016	116.14	116.88	114.37	115.11
4516	NYSE	MTB	Wed, May 11, 2016	115.24	116.50	114.90	115.47
4515	NYSE	MTB	Tue, May 10, 2016	114.78	115.95	114.28	115.79
4514	NYSE	MTB	Mon, May 9, 2016	114.55	114.85	113.27	113.89
4513	NYSE	MTB	Fri, May 6, 2016	113.67	114.91	113.52	114.69
4512	NYSE	MTB	Thu, May 5, 2016	114.33	115.14	113.56	114.22
4511	NYSE	MTB	Wed, May 4, 2016	115.31	115.93	113.18	114.12
4510	NYSE	MTB	Tue, May 3, 2016	117.55	117.55	115.44	116.69
4509	NYSE	MTB	Mon, May 2, 2016	118.92	119.41	117.80	118.95
4508	NYSE	MTB	Fri, Apr 29, 2016	118.65	119.08	117.51	118.32
4507	NYSE	MTB	Thu, Apr 28, 2016	119.14	120.61	118.67	119.14
4506	NYSE	MTB	Wed, Apr 27, 2016	119.59	120.88	118.61	120.43
4505	NYSE	MTB	Tue, Apr 26, 2016	119.32	119.94	118.60	119.63
4504	NYSE	MTB	Mon, Apr 25, 2016	118.33	119.05	117.31	118.89
4503	NYSE	MTB	Fri, Apr 22, 2016	117.87	119.78	116.37	119.04
4502	NYSE	MTB	Thu, Apr 21, 2016	119.37	120.16	118.20	118.30
4501	NYSE	MTB	Wed, Apr 20, 2016	118.33	121.11	117.72	120.26
4500	NYSE	MTB	Tue, Apr 19, 2016	115.47	118.03	115.04	117.85
4499	NYSE	MTB	Mon, Apr 18, 2016	114.35	116.22	112.81	115.81
4498	NYSE	MTB	Fri, Apr 15, 2016	116.57	116.67	114.01	114.81
4497	NYSE	MTB	Thu, Apr 14, 2016	115.18	117.83	115.10	116.22
4496	NYSE	MTB	Wed, Apr 13, 2016	112.80	115.80	112.60	115.53
4495	NYSE	MTB	Tue, Apr 12, 2016	109.45	111.78	109.35	111.45
4494	NYSE	MTB	Mon, Apr 11, 2016	109.48	111.13	109.31	109.77
4493	NYSE	MTB	Fri, Apr 8, 2016	108.85	110.12	108.25	108.86
4492	NYSE	MTB	Thu, Apr 7, 2016	109.78	110.12	107.01	107.81
4491	NYSE	MTB	Wed, Apr 6, 2016	109.84	111.14	109.17	110.87
4490	NYSE	MTB	Tue, Apr 5, 2016	112.18	112.18	112.18	109.98
4489	NYSE	MTB	Mon, Apr 4, 2016	112.15	112.97	111.59	112.18
4488	NYSE	MTB	Fri, Apr 1, 2016	111.06	112.82	109.56	112.42
4487	NYSE	MTB	Thu, Mar 31, 2016	111.59	112.36	110.84	111.00
4486	NYSE	MTB	Wed, Mar 30, 2016	111.35	113.30	110.37	111.97
4485	NYSE	MTB	Tue, Mar 29, 2016	110.53	111.22	109.16	111.15
4484	NYSE	MTB	Mon, Mar 28, 2016	111.72	112.73	110.68	111.33
4483	NYSE	MTB	Thu, Mar 24, 2016	111.97	111.97	111.97	111.25
4482	NYSE	MTB	Wed, Mar 23, 2016	112.50	113.02	111.48	111.97
4481	NYSE	MTB	Tue, Mar 22, 2016	111.36	113.01	111.05	112.44
4480	NYSE	MTB	Mon, Mar 21, 2016	112.18	113.34	111.70	112.52
4479	NYSE	MTB	Fri, Mar 18, 2016	111.62	113.39	111.62	112.61
4478	NYSE	MTB	Thu, Mar 17, 2016	110.28	111.39	108.79	111.08
4477	NYSE	MTB	Wed, Mar 16, 2016	110.90	112.14	109.26	110.66
4476	NYSE	MTB	Tue, Mar 15, 2016	111.57	111.57	111.57	111.38
4475	NYSE	MTB	Mon, Mar 14, 2016	111.24	112.23	110.35	111.57
4474	NYSE	MTB	Fri, Mar 11, 2016	108.90	111.45	108.18	111.32
4473	NYSE	MTB	Thu, Mar 10, 2016	108.00	108.00	108.00	107.79
4472	NYSE	MTB	Wed, Mar 9, 2016	107.82	107.82	107.82	108.00
4471	NYSE	MTB	Tue, Mar 8, 2016	108.54	108.92	107.12	107.82
4470	NYSE	MTB	Mon, Mar 7, 2016	109.26	110.08	108.63	109.71
4469	NYSE	MTB	Fri, Mar 4, 2016	109.85	109.85	109.85	110.23
4468	NYSE	MTB	Thu, Mar 3, 2016	108.88	108.88	108.88	109.85
4467	NYSE	MTB	Wed, Mar 2, 2016	105.38	108.97	104.73	108.88
4466	NYSE	MTB	Tue, Mar 1, 2016	102.55	102.55	102.55	105.20
4465	NYSE	MTB	Mon, Feb 29, 2016	106.34	106.34	102.53	102.55
4464	NYSE	MTB	Fri, Feb 26, 2016	105.50	107.35	103.83	106.25
4463	NYSE	MTB	Thu, Feb 25, 2016	105.16	106.11	103.44	105.29
4462	NYSE	MTB	Wed, Feb 24, 2016	104.39	105.16	101.95	104.85
4461	NYSE	MTB	Tue, Feb 23, 2016	108.98	109.88	105.57	105.97
4460	NYSE	MTB	Mon, Feb 22, 2016	108.44	109.64	108.33	109.44
4459	NYSE	MTB	Fri, Feb 19, 2016	105.73	107.36	104.84	107.05
4458	NYSE	MTB	Thu, Feb 18, 2016	108.98	108.99	105.28	106.16
4457	NYSE	MTB	Wed, Feb 17, 2016	109.86	111.09	107.86	108.53
4456	NYSE	MTB	Tue, Feb 16, 2016	107.72	110.25	106.23	108.88
4455	NYSE	MTB	Fri, Feb 12, 2016	102.59	106.41	102.59	105.93
4454	NYSE	MTB	Thu, Feb 11, 2016	102.42	103.79	100.08	100.78
4453	NYSE	MTB	Wed, Feb 10, 2016	108.22	108.87	105.38	105.47
4452	NYSE	MTB	Tue, Feb 9, 2016	104.44	108.28	104.34	107.52
4451	NYSE	MTB	Mon, Feb 8, 2016	105.63	106.36	104.61	105.90
4450	NYSE	MTB	Fri, Feb 5, 2016	108.20	109.82	106.95	107.80
4449	NYSE	MTB	Thu, Feb 4, 2016	105.90	109.56	105.88	108.19
4448	NYSE	MTB	Wed, Feb 3, 2016	105.93	106.26	103.17	106.17
4447	NYSE	MTB	Tue, Feb 2, 2016	106.57	106.57	104.78	105.56
4446	NYSE	MTB	Mon, Feb 1, 2016	109.78	110.17	107.16	108.16
4445	NYSE	MTB	Fri, Jan 29, 2016	109.04	110.23	108.59	110.18
4444	NYSE	MTB	Thu, Jan 28, 2016	107.93	109.60	106.91	108.20
4443	NYSE	MTB	Wed, Jan 27, 2016	105.31	109.34	104.65	107.55
4442	NYSE	MTB	Tue, Jan 26, 2016	102.26	105.90	101.98	105.68
4441	NYSE	MTB	Mon, Jan 25, 2016	104.17	104.46	101.51	101.79
4440	NYSE	MTB	Fri, Jan 22, 2016	103.74	105.32	102.19	104.58
4439	NYSE	MTB	Thu, Jan 21, 2016	104.72	104.95	101.83	102.24
4438	NYSE	MTB	Wed, Jan 20, 2016	104.12	106.08	101.91	104.73
4437	NYSE	MTB	Tue, Jan 19, 2016	105.69	108.23	104.42	106.35
4436	NYSE	MTB	Fri, Jan 15, 2016	105.82	105.88	102.72	104.49
4435	NYSE	MTB	Thu, Jan 14, 2016	107.05	107.99	105.42	107.21
4434	NYSE	MTB	Wed, Jan 13, 2016	110.98	111.16	106.49	106.72
4433	NYSE	MTB	Tue, Jan 12, 2016	110.38	110.74	109.02	110.49
4432	NYSE	MTB	Mon, Jan 11, 2016	110.09	111.26	108.32	109.13
4431	NYSE	MTB	Fri, Jan 8, 2016	113.54	113.60	109.96	110.17
4430	NYSE	MTB	Thu, Jan 7, 2016	113.98	114.57	111.90	112.48
4429	NYSE	MTB	Wed, Jan 6, 2016	116.35	117.23	115.28	115.74
4428	NYSE	MTB	Tue, Jan 5, 2016	117.87	118.99	117.08	118.13
4427	NYSE	MTB	Mon, Jan 4, 2016	119.24	119.24	116.23	117.48
4426	NYSE	MTB	Thu, Dec 31, 2015	121.80	122.90	121.18	121.18
4425	NYSE	MTB	Wed, Dec 30, 2015	123.85	123.99	122.60	122.64
4424	NYSE	MTB	Tue, Dec 29, 2015	123.19	124.23	122.90	124.00
4423	NYSE	MTB	Mon, Dec 28, 2015	122.62	122.72	121.08	122.66
4422	NYSE	MTB	Thu, Dec 24, 2015	122.89	124.00	122.57	123.33
4421	NYSE	MTB	Wed, Dec 23, 2015	122.31	123.37	121.70	123.25
4420	NYSE	MTB	Tue, Dec 22, 2015	121.06	122.03	119.95	121.77
4419	NYSE	MTB	Mon, Dec 21, 2015	121.21	122.16	119.37	120.64
4418	NYSE	MTB	Fri, Dec 18, 2015	124.17	124.22	119.98	120.03
4417	NYSE	MTB	Thu, Dec 17, 2015	126.99	127.39	124.66	124.74
4416	NYSE	MTB	Wed, Dec 16, 2015	124.99	126.74	123.39	126.42
4415	NYSE	MTB	Tue, Dec 15, 2015	122.28	124.87	121.65	124.26
4414	NYSE	MTB	Mon, Dec 14, 2015	121.03	121.58	118.64	120.87
4413	NYSE	MTB	Fri, Dec 11, 2015	120.61	121.27	119.50	120.41
4412	NYSE	MTB	Thu, Dec 10, 2015	121.28	123.93	120.69	122.65
4411	NYSE	MTB	Wed, Dec 9, 2015	123.01	123.79	120.19	120.98
4410	NYSE	MTB	Tue, Dec 8, 2015	124.37	124.99	123.28	123.56
4409	NYSE	MTB	Mon, Dec 7, 2015	125.61	126.00	124.42	125.59
4408	NYSE	MTB	Fri, Dec 4, 2015	123.66	126.43	123.13	126.06
4407	NYSE	MTB	Thu, Dec 3, 2015	125.52	125.88	122.44	122.79
4406	NYSE	MTB	Wed, Dec 2, 2015	126.32	126.68	124.81	125.07
4405	NYSE	MTB	Tue, Dec 1, 2015	126.13	126.73	124.89	126.15
4404	NYSE	MTB	Mon, Nov 30, 2015	125.43	125.96	124.66	125.33
4403	NYSE	MTB	Fri, Nov 27, 2015	125.20	125.51	124.17	125.45
4402	NYSE	MTB	Wed, Nov 25, 2015	124.65	125.41	123.87	124.94
4401	NYSE	MTB	Tue, Nov 24, 2015	123.98	124.81	123.01	124.59
4400	NYSE	MTB	Mon, Nov 23, 2015	125.26	125.85	124.57	125.08
4399	NYSE	MTB	Fri, Nov 20, 2015	126.26	126.49	124.48	125.08
4398	NYSE	MTB	Thu, Nov 19, 2015	125.42	126.13	124.43	125.43
4397	NYSE	MTB	Wed, Nov 18, 2015	124.79	125.30	122.43	125.30
4396	NYSE	MTB	Tue, Nov 17, 2015	124.06	125.81	123.08	124.27
4395	NYSE	MTB	Mon, Nov 16, 2015	122.38	123.63	121.79	123.48
4394	NYSE	MTB	Fri, Nov 13, 2015	123.72	124.38	121.61	122.46
4393	NYSE	MTB	Thu, Nov 12, 2015	123.79	124.60	123.39	124.05
4392	NYSE	MTB	Wed, Nov 11, 2015	124.10	125.35	123.57	124.56
4391	NYSE	MTB	Tue, Nov 10, 2015	123.00	124.12	122.07	123.50
4390	NYSE	MTB	Mon, Nov 9, 2015	122.98	123.79	121.61	123.63
4389	NYSE	MTB	Fri, Nov 6, 2015	122.50	124.41	122.01	123.66
4388	NYSE	MTB	Thu, Nov 5, 2015	119.57	121.31	119.50	120.60
4387	NYSE	MTB	Wed, Nov 4, 2015	120.32	120.70	119.14	119.56
4386	NYSE	MTB	Tue, Nov 3, 2015	120.37	120.90	119.66	120.14
4385	NYSE	MTB	Mon, Nov 2, 2015	120.93	121.57	120.06	120.27
4384	NYSE	MTB	Fri, Oct 30, 2015	123.10	123.69	119.85	119.85
4383	NYSE	MTB	Thu, Oct 29, 2015	125.36	126.16	122.78	123.02
4382	NYSE	MTB	Wed, Oct 28, 2015	122.39	125.56	122.27	125.56
4381	NYSE	MTB	Tue, Oct 27, 2015	122.29	123.54	121.51	123.16
4380	NYSE	MTB	Mon, Oct 26, 2015	122.22	123.22	120.94	123.22
4379	NYSE	MTB	Fri, Oct 23, 2015	120.11	122.60	119.47	122.60
4378	NYSE	MTB	Thu, Oct 22, 2015	115.98	119.40	115.98	118.80
4377	NYSE	MTB	Wed, Oct 21, 2015	115.50	116.96	114.90	115.17
4376	NYSE	MTB	Tue, Oct 20, 2015	113.54	115.75	113.25	115.50
4375	NYSE	MTB	Mon, Oct 19, 2015	117.25	118.11	112.61	113.42
4374	NYSE	MTB	Fri, Oct 16, 2015	119.82	119.99	117.00	117.00
4373	NYSE	MTB	Thu, Oct 15, 2015	117.03	119.38	116.55	119.31
4372	NYSE	MTB	Wed, Oct 14, 2015	119.03	119.08	115.99	116.11
4371	NYSE	MTB	Tue, Oct 13, 2015	119.47	120.30	118.97	119.25
4370	NYSE	MTB	Mon, Oct 12, 2015	119.57	120.36	119.03	120.17
4369	NYSE	MTB	Fri, Oct 9, 2015	120.00	120.94	118.97	119.58
4368	NYSE	MTB	Thu, Oct 8, 2015	118.87	120.60	118.48	120.20
4367	NYSE	MTB	Wed, Oct 7, 2015	118.27	119.64	117.86	119.62
4366	NYSE	MTB	Tue, Oct 6, 2015	118.01	118.86	116.46	117.43
4365	NYSE	MTB	Mon, Oct 5, 2015	117.32	118.59	117.06	118.28
4364	NYSE	MTB	Fri, Oct 2, 2015	114.44	116.66	111.50	116.66
4363	NYSE	MTB	Thu, Oct 1, 2015	121.62	122.20	116.27	117.15
4362	NYSE	MTB	Wed, Sep 30, 2015	121.04	123.30	119.33	121.95
4361	NYSE	MTB	Tue, Sep 29, 2015	120.13	120.64	118.88	120.10
4360	NYSE	MTB	Mon, Sep 28, 2015	120.40	121.15	119.76	119.92
4359	NYSE	MTB	Fri, Sep 25, 2015	120.88	121.97	120.52	121.21
4358	NYSE	MTB	Thu, Sep 24, 2015	116.62	119.88	115.57	119.05
4357	NYSE	MTB	Wed, Sep 23, 2015	117.67	118.74	117.09	117.99
4356	NYSE	MTB	Tue, Sep 22, 2015	118.23	119.08	117.07	117.99
4355	NYSE	MTB	Mon, Sep 21, 2015	119.16	120.44	118.77	120.06
4354	NYSE	MTB	Fri, Sep 18, 2015	118.74	118.80	116.87	118.33
4353	NYSE	MTB	Thu, Sep 17, 2015	122.14	123.89	119.59	120.38
4352	NYSE	MTB	Wed, Sep 16, 2015	122.53	122.78	120.81	122.08
4351	NYSE	MTB	Tue, Sep 15, 2015	121.89	123.18	121.46	122.80
4350	NYSE	MTB	Mon, Sep 14, 2015	120.97	122.30	120.26	121.77
4349	NYSE	MTB	Fri, Sep 11, 2015	119.89	121.08	118.89	121.03
4348	NYSE	MTB	Thu, Sep 10, 2015	120.03	121.39	119.80	120.40
4347	NYSE	MTB	Wed, Sep 9, 2015	121.97	122.69	120.20	120.41
4346	NYSE	MTB	Tue, Sep 8, 2015	119.62	120.42	118.76	120.14
4345	NYSE	MTB	Fri, Sep 4, 2015	117.12	117.68	116.30	117.06
4344	NYSE	MTB	Thu, Sep 3, 2015	115.53	118.69	115.49	118.26
4343	NYSE	MTB	Wed, Sep 2, 2015	114.46	115.27	112.79	115.27
4342	NYSE	MTB	Tue, Sep 1, 2015	115.47	116.22	111.86	112.65
4341	NYSE	MTB	Mon, Aug 31, 2015	118.20	118.82	117.62	118.24
4340	NYSE	MTB	Fri, Aug 28, 2015	119.52	119.93	118.13	119.02
4339	NYSE	MTB	Thu, Aug 27, 2015	119.32	121.15	118.49	120.67
4338	NYSE	MTB	Wed, Aug 26, 2015	115.66	117.80	113.91	117.69
4337	NYSE	MTB	Tue, Aug 25, 2015	121.49	121.49	112.86	112.96
4336	NYSE	MTB	Mon, Aug 24, 2015	117.84	119.85	114.24	116.11
4335	NYSE	MTB	Fri, Aug 21, 2015	124.83	124.98	122.27	122.29
4334	NYSE	MTB	Thu, Aug 20, 2015	128.01	129.31	125.44	125.44
4333	NYSE	MTB	Wed, Aug 19, 2015	130.85	131.35	129.65	129.91
4332	NYSE	MTB	Tue, Aug 18, 2015	131.10	131.77	130.23	131.17
4331	NYSE	MTB	Mon, Aug 17, 2015	129.59	131.61	129.11	130.91
4330	NYSE	MTB	Fri, Aug 14, 2015	129.55	130.89	129.49	130.47
4329	NYSE	MTB	Thu, Aug 13, 2015	129.28	129.80	128.66	129.52
4328	NYSE	MTB	Wed, Aug 12, 2015	129.98	129.98	127.37	128.95
4327	NYSE	MTB	Tue, Aug 11, 2015	131.87	131.93	130.47	130.98
4326	NYSE	MTB	Mon, Aug 10, 2015	131.20	132.83	130.98	132.74
4325	NYSE	MTB	Fri, Aug 7, 2015	131.55	132.00	129.75	130.77
4324	NYSE	MTB	Thu, Aug 6, 2015	132.46	132.46	131.17	131.62
4323	NYSE	MTB	Wed, Aug 5, 2015	131.70	133.15	131.48	132.24
4322	NYSE	MTB	Tue, Aug 4, 2015	130.95	132.01	130.36	131.05
4321	NYSE	MTB	Mon, Aug 3, 2015	131.10	131.37	129.53	130.65
4320	NYSE	MTB	Fri, Jul 31, 2015	132.21	132.31	130.98	131.15
4319	NYSE	MTB	Thu, Jul 30, 2015	132.00	132.73	131.59	132.22
4318	NYSE	MTB	Wed, Jul 29, 2015	131.99	132.80	130.61	132.16
4317	NYSE	MTB	Tue, Jul 28, 2015	131.58	131.88	130.26	131.81
4316	NYSE	MTB	Mon, Jul 27, 2015	130.61	131.05	130.00	130.73
4315	NYSE	MTB	Fri, Jul 24, 2015	131.94	132.37	131.29	131.61
4314	NYSE	MTB	Thu, Jul 23, 2015	133.63	134.00	132.06	132.27
4313	NYSE	MTB	Wed, Jul 22, 2015	131.77	133.78	131.77	133.20
4312	NYSE	MTB	Tue, Jul 21, 2015	132.12	133.19	131.08	131.86
4311	NYSE	MTB	Mon, Jul 20, 2015	131.50	132.44	130.99	132.00
4310	NYSE	MTB	Fri, Jul 17, 2015	130.31	131.45	129.99	131.22
4309	NYSE	MTB	Thu, Jul 16, 2015	127.11	131.11	126.12	130.81
4308	NYSE	MTB	Wed, Jul 15, 2015	127.43	128.45	126.84	127.98
4307	NYSE	MTB	Tue, Jul 14, 2015	126.76	127.69	126.56	127.18
4306	NYSE	MTB	Mon, Jul 13, 2015	127.31	127.75	126.95	127.31
4305	NYSE	MTB	Fri, Jul 10, 2015	126.01	126.48	125.30	126.21
4304	NYSE	MTB	Thu, Jul 9, 2015	124.70	125.11	123.43	124.19
4303	NYSE	MTB	Wed, Jul 8, 2015	123.89	124.56	122.65	123.01
4302	NYSE	MTB	Tue, Jul 7, 2015	125.33	125.48	123.07	125.03
4301	NYSE	MTB	Mon, Jul 6, 2015	124.34	125.69	123.97	125.64
4300	NYSE	MTB	Thu, Jul 2, 2015	126.95	127.54	125.27	125.91
4299	NYSE	MTB	Wed, Jul 1, 2015	126.57	127.41	125.84	127.29
4298	NYSE	MTB	Tue, Jun 30, 2015	126.11	126.89	124.58	124.93
4297	NYSE	MTB	Mon, Jun 29, 2015	126.57	127.04	124.62	124.66
4296	NYSE	MTB	Fri, Jun 26, 2015	127.99	128.48	127.64	127.96
4295	NYSE	MTB	Thu, Jun 25, 2015	128.12	128.45	127.01	127.30
4294	NYSE	MTB	Wed, Jun 24, 2015	127.84	128.70	127.49	127.51
4293	NYSE	MTB	Tue, Jun 23, 2015	127.60	128.62	127.27	128.16
4292	NYSE	MTB	Mon, Jun 22, 2015	126.75	127.23	126.59	127.02
4291	NYSE	MTB	Fri, Jun 19, 2015	126.21	126.64	125.54	125.63
4290	NYSE	MTB	Thu, Jun 18, 2015	125.77	126.96	124.94	126.57
4289	NYSE	MTB	Wed, Jun 17, 2015	126.84	126.88	125.13	125.30
4288	NYSE	MTB	Tue, Jun 16, 2015	125.64	126.58	125.32	126.33
4287	NYSE	MTB	Mon, Jun 15, 2015	125.29	126.45	124.74	125.75
4286	NYSE	MTB	Fri, Jun 12, 2015	125.95	126.22	125.42	126.13
4285	NYSE	MTB	Thu, Jun 11, 2015	126.48	127.00	125.86	126.21
4284	NYSE	MTB	Wed, Jun 10, 2015	125.23	127.13	125.12	126.43
4283	NYSE	MTB	Tue, Jun 9, 2015	123.85	125.48	123.62	124.84
4282	NYSE	MTB	Mon, Jun 8, 2015	123.54	124.75	123.16	123.97
4281	NYSE	MTB	Fri, Jun 5, 2015	123.21	124.08	122.66	123.86
4280	NYSE	MTB	Thu, Jun 4, 2015	121.92	122.96	121.62	122.00
4279	NYSE	MTB	Wed, Jun 3, 2015	121.21	123.18	120.56	122.64
4278	NYSE	MTB	Tue, Jun 2, 2015	119.71	121.15	119.56	121.02
4277	NYSE	MTB	Mon, Jun 1, 2015	121.49	121.94	119.70	119.85
4276	NYSE	MTB	Fri, May 29, 2015	121.91	121.98	120.72	120.88
4275	NYSE	MTB	Thu, May 28, 2015	121.54	121.98	121.00	121.79
4274	NYSE	MTB	Wed, May 27, 2015	122.56	122.91	121.87	122.27
4273	NYSE	MTB	Tue, May 26, 2015	122.76	123.16	121.51	122.09
4272	NYSE	MTB	Fri, May 22, 2015	123.38	123.93	122.98	123.16
4271	NYSE	MTB	Thu, May 21, 2015	123.13	123.93	122.93	123.61
4270	NYSE	MTB	Wed, May 20, 2015	123.76	124.35	122.91	123.58
4269	NYSE	MTB	Tue, May 19, 2015	122.95	124.05	122.58	124.05
4268	NYSE	MTB	Mon, May 18, 2015	121.20	122.70	120.99	122.51
4267	NYSE	MTB	Fri, May 15, 2015	122.94	122.97	120.62	121.20
4266	NYSE	MTB	Thu, May 14, 2015	122.94	122.98	121.89	122.80
4265	NYSE	MTB	Wed, May 13, 2015	121.11	122.18	120.47	122.02
4264	NYSE	MTB	Tue, May 12, 2015	120.58	121.70	119.94	121.30
4263	NYSE	MTB	Mon, May 11, 2015	121.22	121.83	120.96	121.25
4262	NYSE	MTB	Fri, May 8, 2015	121.04	121.80	120.35	121.50
4261	NYSE	MTB	Thu, May 7, 2015	120.93	121.05	119.60	120.18
4260	NYSE	MTB	Wed, May 6, 2015	120.82	121.30	119.92	120.82
4259	NYSE	MTB	Tue, May 5, 2015	120.95	121.76	120.21	120.30
4258	NYSE	MTB	Mon, May 4, 2015	119.71	121.80	119.44	121.72
4257	NYSE	MTB	Fri, May 1, 2015	120.45	120.74	118.80	119.29
4256	NYSE	MTB	Thu, Apr 30, 2015	120.01	120.88	119.18	119.67
4255	NYSE	MTB	Wed, Apr 29, 2015	119.95	121.19	119.76	120.17
4254	NYSE	MTB	Tue, Apr 28, 2015	118.38	120.65	118.09	120.43
4253	NYSE	MTB	Mon, Apr 27, 2015	119.69	120.53	117.86	118.37
4252	NYSE	MTB	Fri, Apr 24, 2015	119.93	120.44	118.96	119.61
4251	NYSE	MTB	Thu, Apr 23, 2015	120.17	120.63	119.61	120.19
4250	NYSE	MTB	Wed, Apr 22, 2015	119.38	120.62	118.70	120.50
4249	NYSE	MTB	Tue, Apr 21, 2015	119.39	120.13	118.47	119.49
4248	NYSE	MTB	Mon, Apr 20, 2015	120.67	121.41	118.95	119.21
4247	NYSE	MTB	Fri, Apr 17, 2015	122.52	123.24	120.57	120.81
4246	NYSE	MTB	Thu, Apr 16, 2015	123.80	123.96	122.96	123.21
4245	NYSE	MTB	Wed, Apr 15, 2015	123.83	125.14	123.29	123.98
4244	NYSE	MTB	Tue, Apr 14, 2015	123.35	124.29	122.46	123.26
4243	NYSE	MTB	Mon, Apr 13, 2015	123.01	124.86	123.00	124.21
4242	NYSE	MTB	Fri, Apr 10, 2015	124.60	124.99	123.92	124.39
4241	NYSE	MTB	Thu, Apr 9, 2015	124.20	124.89	123.79	124.70
4240	NYSE	MTB	Wed, Apr 8, 2015	124.92	124.98	123.45	124.25
4239	NYSE	MTB	Tue, Apr 7, 2015	123.53	125.84	123.53	124.54
4238	NYSE	MTB	Mon, Apr 6, 2015	124.01	124.64	121.25	123.76
4237	NYSE	MTB	Thu, Apr 2, 2015	126.15	127.52	125.37	127.21
4236	NYSE	MTB	Wed, Apr 1, 2015	126.91	126.95	125.25	126.26
4235	NYSE	MTB	Tue, Mar 31, 2015	126.23	127.25	125.80	127.00
4234	NYSE	MTB	Mon, Mar 30, 2015	125.53	127.53	125.32	126.88
4233	NYSE	MTB	Fri, Mar 27, 2015	124.07	125.10	123.28	124.97
4232	NYSE	MTB	Thu, Mar 26, 2015	123.33	124.55	122.43	124.11
4231	NYSE	MTB	Wed, Mar 25, 2015	126.00	126.02	123.32	123.32
4230	NYSE	MTB	Tue, Mar 24, 2015	127.27	127.37	125.54	126.03
4229	NYSE	MTB	Mon, Mar 23, 2015	128.00	129.58	127.24	127.33
4228	NYSE	MTB	Fri, Mar 20, 2015	127.15	128.29	126.79	128.00
4227	NYSE	MTB	Thu, Mar 19, 2015	126.44	126.97	125.24	126.46
4226	NYSE	MTB	Wed, Mar 18, 2015	126.56	127.79	125.99	127.07
4225	NYSE	MTB	Tue, Mar 17, 2015	125.28	126.70	124.96	126.70
4224	NYSE	MTB	Mon, Mar 16, 2015	125.91	126.02	125.01	126.00
4223	NYSE	MTB	Fri, Mar 13, 2015	125.61	125.68	124.20	125.22
4222	NYSE	MTB	Thu, Mar 12, 2015	122.31	125.76	122.31	125.64
4221	NYSE	MTB	Wed, Mar 11, 2015	121.57	122.04	121.16	121.66
4220	NYSE	MTB	Tue, Mar 10, 2015	123.51	123.51	121.29	121.29
4219	NYSE	MTB	Mon, Mar 9, 2015	124.04	124.82	123.50	124.47
4218	NYSE	MTB	Fri, Mar 6, 2015	123.30	125.96	123.19	124.43
4217	NYSE	MTB	Thu, Mar 5, 2015	122.64	123.27	121.55	123.22
4216	NYSE	MTB	Wed, Mar 4, 2015	121.95	122.53	121.53	122.45
4215	NYSE	MTB	Tue, Mar 3, 2015	122.30	122.96	121.80	122.73
4214	NYSE	MTB	Mon, Mar 2, 2015	121.35	123.01	120.83	122.77
4213	NYSE	MTB	Fri, Feb 27, 2015	121.28	121.69	120.55	121.00
4212	NYSE	MTB	Thu, Feb 26, 2015	120.86	121.46	120.56	121.35
4211	NYSE	MTB	Wed, Feb 25, 2015	121.70	121.72	120.91	121.56
4210	NYSE	MTB	Tue, Feb 24, 2015	121.09	122.30	120.99	121.58
4209	NYSE	MTB	Mon, Feb 23, 2015	121.05	121.37	120.41	121.20
4208	NYSE	MTB	Fri, Feb 20, 2015	120.73	121.61	119.46	121.34
4207	NYSE	MTB	Thu, Feb 19, 2015	121.63	121.99	120.34	121.21
4206	NYSE	MTB	Wed, Feb 18, 2015	123.70	123.90	121.44	121.70
4205	NYSE	MTB	Tue, Feb 17, 2015	123.89	124.80	122.99	124.03
4204	NYSE	MTB	Fri, Feb 13, 2015	123.58	124.39	122.85	123.90
4203	NYSE	MTB	Thu, Feb 12, 2015	120.95	123.41	120.83	123.38
4202	NYSE	MTB	Wed, Feb 11, 2015	120.69	121.03	119.77	120.53
4201	NYSE	MTB	Tue, Feb 10, 2015	121.41	121.44	120.12	121.15
4200	NYSE	MTB	Mon, Feb 9, 2015	120.67	121.42	119.91	120.60
4199	NYSE	MTB	Fri, Feb 6, 2015	121.31	123.90	120.26	121.65
4198	NYSE	MTB	Thu, Feb 5, 2015	118.97	119.62	118.82	119.46
4197	NYSE	MTB	Wed, Feb 4, 2015	117.86	119.55	117.73	118.59
4196	NYSE	MTB	Tue, Feb 3, 2015	116.00	118.35	116.00	118.29
4195	NYSE	MTB	Mon, Feb 2, 2015	114.01	115.74	113.21	115.55
4194	NYSE	MTB	Fri, Jan 30, 2015	113.63	115.01	113.06	113.16
4193	NYSE	MTB	Thu, Jan 29, 2015	113.62	115.49	113.27	115.40
4192	NYSE	MTB	Wed, Jan 28, 2015	116.50	116.93	113.72	113.72
4191	NYSE	MTB	Tue, Jan 27, 2015	115.54	116.90	115.13	116.15
4190	NYSE	MTB	Mon, Jan 26, 2015	115.00	116.91	114.25	116.90
4189	NYSE	MTB	Fri, Jan 23, 2015	116.59	117.22	115.19	115.22
4188	NYSE	MTB	Thu, Jan 22, 2015	112.78	117.53	112.69	117.13
4187	NYSE	MTB	Wed, Jan 21, 2015	112.50	113.75	111.78	112.28
4186	NYSE	MTB	Tue, Jan 20, 2015	115.25	116.91	112.64	112.86
4185	NYSE	MTB	Fri, Jan 16, 2015	114.00	115.84	113.71	115.03
4184	NYSE	MTB	Thu, Jan 15, 2015	114.87	116.43	113.68	114.38
4183	NYSE	MTB	Wed, Jan 14, 2015	117.03	117.90	112.95	115.31
4182	NYSE	MTB	Tue, Jan 13, 2015	118.82	119.83	118.25	118.85
4181	NYSE	MTB	Mon, Jan 12, 2015	118.85	118.85	116.89	118.07
4180	NYSE	MTB	Fri, Jan 9, 2015	121.19	121.19	118.85	118.85
4179	NYSE	MTB	Thu, Jan 8, 2015	120.09	121.62	119.59	121.29
4178	NYSE	MTB	Wed, Jan 7, 2015	119.84	120.12	117.58	118.88
4177	NYSE	MTB	Tue, Jan 6, 2015	121.53	121.65	117.92	118.63
4176	NYSE	MTB	Mon, Jan 5, 2015	124.39	124.49	121.06	121.35
4175	NYSE	MTB	Fri, Jan 2, 2015	126.42	126.79	123.89	125.39
4174	NYSE	MTB	Wed, Dec 31, 2014	127.79	127.79	125.57	125.62
4173	NYSE	MTB	Tue, Dec 30, 2014	127.11	127.94	126.56	127.33
4172	NYSE	MTB	Mon, Dec 29, 2014	126.29	128.19	126.27	127.52
4171	NYSE	MTB	Fri, Dec 26, 2014	127.13	127.71	126.70	126.74
4170	NYSE	MTB	Wed, Dec 24, 2014	127.30	127.86	126.54	126.62
4169	NYSE	MTB	Tue, Dec 23, 2014	126.24	127.93	125.83	127.30
4168	NYSE	MTB	Mon, Dec 22, 2014	125.14	125.91	124.51	125.80
4167	NYSE	MTB	Fri, Dec 19, 2014	124.79	125.79	124.54	125.11
4166	NYSE	MTB	Thu, Dec 18, 2014	123.35	124.39	123.19	124.34
4165	NYSE	MTB	Wed, Dec 17, 2014	120.40	121.91	119.91	121.86
4164	NYSE	MTB	Tue, Dec 16, 2014	120.88	121.94	119.58	119.71
4163	NYSE	MTB	Mon, Dec 15, 2014	122.20	122.72	120.74	121.19
4162	NYSE	MTB	Fri, Dec 12, 2014	123.07	124.01	121.81	121.85
4161	NYSE	MTB	Thu, Dec 11, 2014	124.13	125.22	123.73	123.98
4160	NYSE	MTB	Wed, Dec 10, 2014	126.75	127.59	123.00	123.27
4159	NYSE	MTB	Tue, Dec 9, 2014	126.29	128.10	125.91	127.80
4158	NYSE	MTB	Mon, Dec 8, 2014	127.98	128.61	127.22	127.86
4157	NYSE	MTB	Fri, Dec 5, 2014	127.60	128.96	127.56	128.03
4156	NYSE	MTB	Thu, Dec 4, 2014	127.04	127.81	126.32	127.38
4155	NYSE	MTB	Wed, Dec 3, 2014	125.11	127.57	125.11	127.00
4154	NYSE	MTB	Tue, Dec 2, 2014	124.50	126.35	124.44	125.72
4153	NYSE	MTB	Mon, Dec 1, 2014	125.14	125.69	123.94	124.20
4152	NYSE	MTB	Fri, Nov 28, 2014	126.60	126.80	125.80	126.02
4151	NYSE	MTB	Wed, Nov 26, 2014	125.52	126.47	124.91	126.36
4150	NYSE	MTB	Tue, Nov 25, 2014	126.10	126.48	125.58	126.22
4149	NYSE	MTB	Mon, Nov 24, 2014	125.30	126.25	125.22	126.05
4148	NYSE	MTB	Fri, Nov 21, 2014	125.89	126.11	124.39	124.68
4147	NYSE	MTB	Thu, Nov 20, 2014	123.92	124.87	123.70	124.81
4146	NYSE	MTB	Wed, Nov 19, 2014	124.58	124.79	123.12	124.62
4145	NYSE	MTB	Tue, Nov 18, 2014	124.64	125.00	124.07	124.76
4144	NYSE	MTB	Mon, Nov 17, 2014	125.16	125.17	123.73	124.71
4143	NYSE	MTB	Fri, Nov 14, 2014	125.06	125.84	124.58	124.94
4142	NYSE	MTB	Thu, Nov 13, 2014	125.56	126.00	125.09	125.11
4141	NYSE	MTB	Wed, Nov 12, 2014	124.27	126.02	124.13	125.62
4140	NYSE	MTB	Tue, Nov 11, 2014	124.45	125.00	124.34	124.85
4139	NYSE	MTB	Mon, Nov 10, 2014	124.27	125.14	124.00	124.66
4138	NYSE	MTB	Fri, Nov 7, 2014	124.30	124.84	123.38	124.54
4137	NYSE	MTB	Thu, Nov 6, 2014	123.09	124.43	122.54	124.43
4136	NYSE	MTB	Wed, Nov 5, 2014	121.68	122.91	121.31	122.83
4135	NYSE	MTB	Tue, Nov 4, 2014	121.66	121.93	120.37	121.27
4134	NYSE	MTB	Mon, Nov 3, 2014	122.62	122.76	121.49	121.70
4133	NYSE	MTB	Fri, Oct 31, 2014	120.39	122.53	119.86	122.18
4132	NYSE	MTB	Thu, Oct 30, 2014	119.46	122.84	118.44	119.60
4131	NYSE	MTB	Wed, Oct 29, 2014	118.02	119.48	117.63	119.43
4130	NYSE	MTB	Tue, Oct 28, 2014	117.19	118.50	117.18	118.48
4129	NYSE	MTB	Mon, Oct 27, 2014	116.00	117.27	115.92	117.06
4128	NYSE	MTB	Fri, Oct 24, 2014	115.27	116.47	115.27	116.37
4127	NYSE	MTB	Thu, Oct 23, 2014	116.33	116.53	115.30	115.56
4126	NYSE	MTB	Wed, Oct 22, 2014	115.23	116.39	114.79	114.92
4125	NYSE	MTB	Tue, Oct 21, 2014	113.65	115.10	113.51	115.08
4124	NYSE	MTB	Mon, Oct 20, 2014	112.42	113.46	112.42	113.09
4123	NYSE	MTB	Fri, Oct 17, 2014	113.91	115.67	112.73	112.86
4122	NYSE	MTB	Thu, Oct 16, 2014	114.11	116.62	113.76	116.16
4121	NYSE	MTB	Wed, Oct 15, 2014	118.65	118.83	114.44	115.87
4120	NYSE	MTB	Tue, Oct 14, 2014	119.00	121.13	119.00	119.90
4119	NYSE	MTB	Mon, Oct 13, 2014	120.29	120.92	118.90	118.94
4118	NYSE	MTB	Fri, Oct 10, 2014	121.06	122.02	119.94	119.96
4117	NYSE	MTB	Thu, Oct 9, 2014	123.51	123.51	121.00	121.01
4116	NYSE	MTB	Wed, Oct 8, 2014	121.00	123.55	120.96	123.49
4115	NYSE	MTB	Tue, Oct 7, 2014	122.17	122.54	120.96	120.99
4114	NYSE	MTB	Mon, Oct 6, 2014	123.63	123.93	122.74	122.87
4113	NYSE	MTB	Fri, Oct 3, 2014	123.11	123.77	122.41	123.35
4112	NYSE	MTB	Thu, Oct 2, 2014	122.28	122.69	121.25	122.21
4111	NYSE	MTB	Wed, Oct 1, 2014	123.26	123.31	122.07	122.28
4110	NYSE	MTB	Tue, Sep 30, 2014	124.21	124.48	123.13	123.29
4109	NYSE	MTB	Mon, Sep 29, 2014	123.74	124.57	123.47	124.33
4108	NYSE	MTB	Fri, Sep 26, 2014	123.99	124.90	123.75	124.83
4107	NYSE	MTB	Thu, Sep 25, 2014	125.69	125.69	123.86	124.14
4106	NYSE	MTB	Wed, Sep 24, 2014	125.24	125.94	124.94	125.68
4105	NYSE	MTB	Tue, Sep 23, 2014	126.51	126.99	125.35	125.36
4104	NYSE	MTB	Mon, Sep 22, 2014	127.00	127.62	126.47	126.61
4103	NYSE	MTB	Fri, Sep 19, 2014	128.12	128.69	127.52	127.68
4102	NYSE	MTB	Thu, Sep 18, 2014	126.37	127.75	126.37	127.14
4101	NYSE	MTB	Wed, Sep 17, 2014	125.65	127.19	125.35	126.29
4100	NYSE	MTB	Tue, Sep 16, 2014	125.55	126.09	124.90	125.70
4099	NYSE	MTB	Mon, Sep 15, 2014	125.77	126.23	125.15	125.68
4098	NYSE	MTB	Fri, Sep 12, 2014	125.75	126.90	125.43	125.94
4097	NYSE	MTB	Thu, Sep 11, 2014	124.69	125.90	124.06	125.74
4096	NYSE	MTB	Wed, Sep 10, 2014	123.66	125.40	123.66	125.03
4095	NYSE	MTB	Tue, Sep 9, 2014	124.10	124.45	123.29	123.80
4094	NYSE	MTB	Mon, Sep 8, 2014	124.24	124.75	124.05	124.59
4093	NYSE	MTB	Fri, Sep 5, 2014	123.80	124.52	123.12	124.48
4092	NYSE	MTB	Thu, Sep 4, 2014	123.60	124.99	123.34	124.09
4091	NYSE	MTB	Wed, Sep 3, 2014	124.45	124.76	123.37	123.59
4090	NYSE	MTB	Tue, Sep 2, 2014	124.00	124.45	123.23	124.41
4089	NYSE	MTB	Fri, Aug 29, 2014	122.68	123.69	122.58	123.63
4088	NYSE	MTB	Thu, Aug 28, 2014	122.66	123.02	121.88	122.66
4087	NYSE	MTB	Wed, Aug 27, 2014	124.50	124.50	123.63	123.78
4086	NYSE	MTB	Tue, Aug 26, 2014	123.67	124.36	123.67	124.18
4085	NYSE	MTB	Mon, Aug 25, 2014	123.14	124.28	122.92	123.80
4084	NYSE	MTB	Fri, Aug 22, 2014	122.88	123.58	122.55	122.67
4083	NYSE	MTB	Thu, Aug 21, 2014	121.51	123.52	121.31	123.29
4082	NYSE	MTB	Wed, Aug 20, 2014	121.00	121.54	120.59	121.40
4081	NYSE	MTB	Tue, Aug 19, 2014	121.40	121.98	121.10	121.40
4080	NYSE	MTB	Mon, Aug 18, 2014	120.44	121.40	120.22	121.07
4079	NYSE	MTB	Fri, Aug 15, 2014	120.35	120.96	119.10	119.96
4078	NYSE	MTB	Thu, Aug 14, 2014	120.21	120.65	119.90	120.10
4077	NYSE	MTB	Wed, Aug 13, 2014	119.95	120.53	119.44	120.23
4076	NYSE	MTB	Tue, Aug 12, 2014	119.49	119.91	119.07	119.50
4075	NYSE	MTB	Mon, Aug 11, 2014	120.00	120.07	119.47	119.58
4074	NYSE	MTB	Fri, Aug 8, 2014	118.80	119.94	118.51	119.90
4073	NYSE	MTB	Thu, Aug 7, 2014	120.10	120.37	118.56	118.82
4072	NYSE	MTB	Wed, Aug 6, 2014	119.64	120.84	119.62	120.03
4071	NYSE	MTB	Tue, Aug 5, 2014	119.50	120.89	119.26	119.79
4070	NYSE	MTB	Mon, Aug 4, 2014	120.27	120.33	118.95	120.13
4069	NYSE	MTB	Fri, Aug 1, 2014	121.00	121.73	119.45	119.91
4068	NYSE	MTB	Thu, Jul 31, 2014	122.22	122.50	121.19	121.50
4067	NYSE	MTB	Wed, Jul 30, 2014	122.88	123.34	121.83	122.71
4066	NYSE	MTB	Tue, Jul 29, 2014	122.51	123.18	122.23	122.23
4065	NYSE	MTB	Mon, Jul 28, 2014	123.77	123.95	122.31	122.68
4064	NYSE	MTB	Fri, Jul 25, 2014	123.27	124.48	123.27	124.20
4063	NYSE	MTB	Thu, Jul 24, 2014	122.76	123.80	122.45	123.57
4062	NYSE	MTB	Wed, Jul 23, 2014	122.18	122.68	121.64	122.47
4061	NYSE	MTB	Tue, Jul 22, 2014	122.59	123.73	122.28	122.31
4060	NYSE	MTB	Mon, Jul 21, 2014	122.10	122.46	121.39	122.45
4059	NYSE	MTB	Fri, Jul 18, 2014	122.83	122.83	121.37	122.06
4058	NYSE	MTB	Thu, Jul 17, 2014	122.81	123.92	121.59	121.91
4057	NYSE	MTB	Wed, Jul 16, 2014	123.28	123.53	121.61	122.26
4056	NYSE	MTB	Tue, Jul 15, 2014	122.24	123.35	121.91	123.17
4055	NYSE	MTB	Mon, Jul 14, 2014	123.25	123.30	121.59	121.63
4054	NYSE	MTB	Fri, Jul 11, 2014	121.36	122.05	120.68	122.01
4053	NYSE	MTB	Thu, Jul 10, 2014	121.50	122.17	120.97	121.69
4052	NYSE	MTB	Wed, Jul 9, 2014	123.62	124.17	122.73	122.82
4051	NYSE	MTB	Tue, Jul 8, 2014	124.28	124.67	123.02	123.28
4050	NYSE	MTB	Mon, Jul 7, 2014	124.58	124.93	124.04	124.65
4049	NYSE	MTB	Thu, Jul 3, 2014	124.20	125.14	124.03	124.94
4048	NYSE	MTB	Wed, Jul 2, 2014	124.78	125.21	123.63	123.83
4047	NYSE	MTB	Tue, Jul 1, 2014	124.55	125.70	124.19	124.97
4046	NYSE	MTB	Mon, Jun 30, 2014	124.19	124.43	123.50	124.05
4045	NYSE	MTB	Fri, Jun 27, 2014	123.45	124.42	123.00	124.12
4044	NYSE	MTB	Thu, Jun 26, 2014	123.86	124.24	122.97	123.82
4043	NYSE	MTB	Wed, Jun 25, 2014	123.10	124.39	122.35	124.17
4042	NYSE	MTB	Tue, Jun 24, 2014	123.94	124.89	123.33	123.53
4041	NYSE	MTB	Mon, Jun 23, 2014	124.80	124.99	123.94	124.23
4040	NYSE	MTB	Fri, Jun 20, 2014	124.33	125.21	124.14	124.73
4039	NYSE	MTB	Thu, Jun 19, 2014	123.92	123.92	122.78	123.62
4038	NYSE	MTB	Wed, Jun 18, 2014	123.65	124.13	122.66	123.89
4037	NYSE	MTB	Tue, Jun 17, 2014	121.82	124.05	121.82	123.68
4036	NYSE	MTB	Mon, Jun 16, 2014	122.51	122.62	121.86	121.94
4035	NYSE	MTB	Fri, Jun 13, 2014	123.28	124.09	122.52	122.67
4034	NYSE	MTB	Thu, Jun 12, 2014	123.52	124.03	122.84	122.90
4033	NYSE	MTB	Wed, Jun 11, 2014	124.42	124.48	123.38	123.62
4032	NYSE	MTB	Tue, Jun 10, 2014	125.14	125.90	124.67	124.69
4031	NYSE	MTB	Mon, Jun 9, 2014	123.66	125.61	123.17	125.61
4030	NYSE	MTB	Fri, Jun 6, 2014	123.57	124.40	123.09	123.73
4029	NYSE	MTB	Thu, Jun 5, 2014	122.22	123.27	121.63	123.24
4028	NYSE	MTB	Wed, Jun 4, 2014	121.95	122.63	121.68	122.01
4027	NYSE	MTB	Tue, Jun 3, 2014	121.17	122.71	121.17	122.29
4026	NYSE	MTB	Mon, Jun 2, 2014	121.39	121.60	120.31	121.45
4025	NYSE	MTB	Fri, May 30, 2014	120.30	122.16	120.30	121.37
4024	NYSE	MTB	Thu, May 29, 2014	121.00	121.42	120.08	120.64
4023	NYSE	MTB	Wed, May 28, 2014	121.63	122.17	120.79	122.11
4022	NYSE	MTB	Tue, May 27, 2014	121.65	122.49	121.10	121.45
4021	NYSE	MTB	Fri, May 23, 2014	120.56	121.27	120.19	121.17
4020	NYSE	MTB	Thu, May 22, 2014	120.04	120.77	119.89	120.77
4019	NYSE	MTB	Wed, May 21, 2014	119.59	120.54	119.16	120.05
4018	NYSE	MTB	Tue, May 20, 2014	120.05	120.13	118.66	119.39
4017	NYSE	MTB	Mon, May 19, 2014	118.14	120.27	118.14	120.11
4016	NYSE	MTB	Fri, May 16, 2014	118.62	119.14	117.75	118.56
4015	NYSE	MTB	Thu, May 15, 2014	119.00	119.42	117.15	118.72
4014	NYSE	MTB	Wed, May 14, 2014	122.10	122.10	119.63	119.80
4013	NYSE	MTB	Tue, May 13, 2014	123.00	123.00	121.82	121.97
4012	NYSE	MTB	Mon, May 12, 2014	123.30	123.44	121.66	123.05
4011	NYSE	MTB	Fri, May 9, 2014	120.88	121.44	119.87	121.37
4010	NYSE	MTB	Thu, May 8, 2014	120.85	121.59	120.38	120.92
4009	NYSE	MTB	Wed, May 7, 2014	119.89	120.97	119.53	120.91
4008	NYSE	MTB	Tue, May 6, 2014	121.11	121.30	119.29	119.41
4007	NYSE	MTB	Mon, May 5, 2014	121.31	121.59	120.72	121.45
4006	NYSE	MTB	Fri, May 2, 2014	121.76	122.98	121.13	121.80
4005	NYSE	MTB	Thu, May 1, 2014	122.23	122.43	121.18	121.49
4004	NYSE	MTB	Wed, Apr 30, 2014	121.51	122.11	121.02	122.01
4003	NYSE	MTB	Tue, Apr 29, 2014	122.21	123.00	121.46	121.61
4002	NYSE	MTB	Mon, Apr 28, 2014	122.63	122.76	120.90	121.89
4001	NYSE	MTB	Fri, Apr 25, 2014	122.91	122.91	121.72	122.24
4000	NYSE	MTB	Thu, Apr 24, 2014	124.00	124.16	122.40	122.91
3999	NYSE	MTB	Wed, Apr 23, 2014	121.93	123.06	121.39	122.99
3998	NYSE	MTB	Tue, Apr 22, 2014	121.05	122.69	120.56	121.95
3997	NYSE	MTB	Mon, Apr 21, 2014	121.54	122.18	120.80	121.17
3996	NYSE	MTB	Thu, Apr 17, 2014	121.50	121.93	120.80	121.54
3995	NYSE	MTB	Wed, Apr 16, 2014	120.82	121.83	120.64	121.64
3994	NYSE	MTB	Tue, Apr 15, 2014	121.15	122.04	119.06	120.39
3993	NYSE	MTB	Mon, Apr 14, 2014	119.40	122.20	119.07	120.85
3992	NYSE	MTB	Fri, Apr 11, 2014	117.49	118.89	116.10	118.22
3991	NYSE	MTB	Thu, Apr 10, 2014	121.33	121.49	118.44	118.46
3990	NYSE	MTB	Wed, Apr 9, 2014	121.28	121.79	120.64	121.35
3989	NYSE	MTB	Tue, Apr 8, 2014	119.86	121.26	119.27	120.97
3988	NYSE	MTB	Mon, Apr 7, 2014	120.54	120.59	119.40	119.90
3987	NYSE	MTB	Fri, Apr 4, 2014	122.04	122.86	120.49	120.55
3986	NYSE	MTB	Thu, Apr 3, 2014	121.30	121.91	120.90	121.84
3985	NYSE	MTB	Wed, Apr 2, 2014	121.96	121.96	120.92	121.24
3984	NYSE	MTB	Tue, Apr 1, 2014	121.80	121.91	120.68	121.77
3983	NYSE	MTB	Mon, Mar 31, 2014	120.98	121.49	120.58	121.30
3982	NYSE	MTB	Fri, Mar 28, 2014	120.00	120.97	119.52	120.44
3981	NYSE	MTB	Thu, Mar 27, 2014	120.77	121.30	119.44	119.56
3980	NYSE	MTB	Wed, Mar 26, 2014	121.60	122.13	120.92	120.98
3979	NYSE	MTB	Tue, Mar 25, 2014	121.47	121.76	120.42	121.17
3978	NYSE	MTB	Mon, Mar 24, 2014	121.39	122.55	120.43	121.05
3977	NYSE	MTB	Fri, Mar 21, 2014	121.84	123.04	120.86	121.13
3976	NYSE	MTB	Thu, Mar 20, 2014	117.89	121.07	117.47	120.96
3975	NYSE	MTB	Wed, Mar 19, 2014	118.04	119.35	117.41	118.27
3974	NYSE	MTB	Tue, Mar 18, 2014	118.21	118.38	117.42	118.02
3973	NYSE	MTB	Mon, Mar 17, 2014	117.85	118.29	117.12	117.71
3972	NYSE	MTB	Fri, Mar 14, 2014	117.01	118.18	116.92	117.43
3971	NYSE	MTB	Thu, Mar 13, 2014	118.86	119.00	116.88	117.30
3970	NYSE	MTB	Wed, Mar 12, 2014	117.71	118.44	117.21	118.36
3969	NYSE	MTB	Tue, Mar 11, 2014	119.38	119.50	117.33	118.19
3968	NYSE	MTB	Mon, Mar 10, 2014	119.06	119.93	119.00	119.35
3967	NYSE	MTB	Fri, Mar 7, 2014	119.94	120.66	118.71	119.38
3966	NYSE	MTB	Thu, Mar 6, 2014	117.73	119.30	117.73	118.91
3965	NYSE	MTB	Wed, Mar 5, 2014	117.65	117.74	116.92	117.36
3964	NYSE	MTB	Tue, Mar 4, 2014	116.39	117.98	116.39	117.84
3963	NYSE	MTB	Mon, Mar 3, 2014	115.45	115.96	114.77	115.68
3962	NYSE	MTB	Fri, Feb 28, 2014	115.74	117.72	115.62	116.59
3961	NYSE	MTB	Thu, Feb 27, 2014	115.01	115.68	113.99	115.68
3960	NYSE	MTB	Wed, Feb 26, 2014	114.69	116.27	113.81	115.72
3959	NYSE	MTB	Tue, Feb 25, 2014	114.69	115.04	113.99	114.49
3958	NYSE	MTB	Mon, Feb 24, 2014	113.39	115.55	113.05	114.90
3957	NYSE	MTB	Fri, Feb 21, 2014	112.39	113.75	112.23	113.51
3956	NYSE	MTB	Thu, Feb 20, 2014	112.45	113.10	111.30	112.43
3955	NYSE	MTB	Wed, Feb 19, 2014	113.92	114.24	112.13	112.24
3954	NYSE	MTB	Tue, Feb 18, 2014	114.31	114.70	113.52	113.73
3953	NYSE	MTB	Fri, Feb 14, 2014	113.44	114.13	113.44	114.06
3952	NYSE	MTB	Thu, Feb 13, 2014	112.59	113.54	111.70	113.36
3951	NYSE	MTB	Wed, Feb 12, 2014	113.88	114.79	112.87	113.19
3950	NYSE	MTB	Tue, Feb 11, 2014	112.91	114.26	112.40	113.99
3949	NYSE	MTB	Mon, Feb 10, 2014	112.86	113.35	112.19	112.94
3948	NYSE	MTB	Fri, Feb 7, 2014	112.81	113.84	112.41	113.00
3947	NYSE	MTB	Thu, Feb 6, 2014	111.50	112.49	111.35	112.42
3946	NYSE	MTB	Wed, Feb 5, 2014	110.59	111.90	110.46	111.35
3945	NYSE	MTB	Tue, Feb 4, 2014	110.10	111.07	109.46	110.84
3944	NYSE	MTB	Mon, Feb 3, 2014	111.36	111.83	109.16	109.30
3943	NYSE	MTB	Fri, Jan 31, 2014	111.24	112.28	111.23	111.51
3942	NYSE	MTB	Thu, Jan 30, 2014	112.19	113.03	111.76	112.80
3941	NYSE	MTB	Wed, Jan 29, 2014	110.43	112.67	110.28	111.69
3940	NYSE	MTB	Tue, Jan 28, 2014	110.98	111.35	110.25	111.25
3939	NYSE	MTB	Mon, Jan 27, 2014	111.16	112.23	110.61	110.66
3938	NYSE	MTB	Fri, Jan 24, 2014	111.16	112.02	110.87	111.27
3937	NYSE	MTB	Thu, Jan 23, 2014	112.11	112.38	111.31	111.85
3936	NYSE	MTB	Wed, Jan 22, 2014	111.83	112.67	111.65	112.60
3935	NYSE	MTB	Tue, Jan 21, 2014	110.33	112.57	110.00	111.77
3934	NYSE	MTB	Fri, Jan 17, 2014	113.99	114.76	110.26	111.99
3933	NYSE	MTB	Thu, Jan 16, 2014	114.94	115.28	113.79	114.67
3932	NYSE	MTB	Wed, Jan 15, 2014	115.10	115.81	114.97	115.02
3931	NYSE	MTB	Tue, Jan 14, 2014	114.01	115.00	113.85	114.80
3930	NYSE	MTB	Mon, Jan 13, 2014	115.68	116.15	113.89	114.35
3929	NYSE	MTB	Fri, Jan 10, 2014	116.38	116.46	115.66	116.00
3928	NYSE	MTB	Thu, Jan 9, 2014	116.38	116.85	115.99	116.52
3927	NYSE	MTB	Wed, Jan 8, 2014	115.47	116.13	115.34	115.80
3926	NYSE	MTB	Tue, Jan 7, 2014	115.13	115.82	114.65	115.48
3925	NYSE	MTB	Mon, Jan 6, 2014	115.49	116.30	114.81	114.85
3924	NYSE	MTB	Fri, Jan 3, 2014	115.24	115.65	115.04	115.21
3923	NYSE	MTB	Thu, Jan 2, 2014	116.38	116.40	114.86	115.06
3922	NYSE	MTB	Tue, Dec 31, 2013	116.31	117.29	116.29	116.42
3921	NYSE	MTB	Mon, Dec 30, 2013	116.12	116.42	115.67	116.33
3920	NYSE	MTB	Fri, Dec 27, 2013	116.40	116.45	115.62	116.07
3919	NYSE	MTB	Thu, Dec 26, 2013	115.89	116.51	114.93	115.92
3918	NYSE	MTB	Tue, Dec 24, 2013	115.32	115.99	115.16	115.74
3917	NYSE	MTB	Mon, Dec 23, 2013	115.31	115.78	114.47	115.33
3916	NYSE	MTB	Fri, Dec 20, 2013	114.19	114.76	113.34	114.34
3915	NYSE	MTB	Thu, Dec 19, 2013	114.05	114.07	113.06	113.73
3914	NYSE	MTB	Wed, Dec 18, 2013	114.03	114.45	111.57	114.14
3913	NYSE	MTB	Tue, Dec 17, 2013	115.40	115.50	112.65	113.73
3912	NYSE	MTB	Mon, Dec 16, 2013	113.94	115.60	113.83	115.16
3911	NYSE	MTB	Fri, Dec 13, 2013	114.12	114.73	113.43	113.75
3910	NYSE	MTB	Thu, Dec 12, 2013	113.78	114.54	113.32	114.00
3909	NYSE	MTB	Wed, Dec 11, 2013	114.48	114.81	113.48	113.81
3908	NYSE	MTB	Tue, Dec 10, 2013	114.42	114.79	113.57	114.25
3907	NYSE	MTB	Mon, Dec 9, 2013	114.78	115.40	114.25	114.82
3906	NYSE	MTB	Fri, Dec 6, 2013	113.89	114.58	113.52	114.30
3905	NYSE	MTB	Thu, Dec 5, 2013	113.23	113.71	112.61	112.73
3904	NYSE	MTB	Wed, Dec 4, 2013	113.29	114.77	112.84	113.41
3903	NYSE	MTB	Tue, Dec 3, 2013	114.58	115.64	113.36	114.12
3902	NYSE	MTB	Mon, Dec 2, 2013	115.07	116.25	114.52	114.67
3901	NYSE	MTB	Fri, Nov 29, 2013	115.99	116.35	115.29	115.36
3900	NYSE	MTB	Wed, Nov 27, 2013	115.86	116.32	115.43	115.95
3899	NYSE	MTB	Tue, Nov 26, 2013	116.54	117.00	116.09	116.16
3898	NYSE	MTB	Mon, Nov 25, 2013	116.15	117.10	115.82	116.47
3897	NYSE	MTB	Fri, Nov 22, 2013	115.38	116.16	114.61	116.12
3896	NYSE	MTB	Thu, Nov 21, 2013	114.39	115.91	114.29	115.37
3895	NYSE	MTB	Wed, Nov 20, 2013	113.97	114.42	113.09	113.97
3894	NYSE	MTB	Tue, Nov 19, 2013	113.83	114.15	112.90	113.53
3893	NYSE	MTB	Mon, Nov 18, 2013	113.25	114.59	113.00	113.75
3892	NYSE	MTB	Fri, Nov 15, 2013	112.80	113.41	112.27	113.23
3891	NYSE	MTB	Thu, Nov 14, 2013	112.00	112.74	111.52	112.51
3890	NYSE	MTB	Wed, Nov 13, 2013	111.19	111.75	110.39	111.67
3889	NYSE	MTB	Tue, Nov 12, 2013	113.13	113.75	111.12	111.39
3888	NYSE	MTB	Mon, Nov 11, 2013	113.51	113.95	113.14	113.51
3887	NYSE	MTB	Fri, Nov 8, 2013	111.31	114.39	111.31	113.87
3886	NYSE	MTB	Thu, Nov 7, 2013	112.39	112.95	111.07	111.14
3885	NYSE	MTB	Wed, Nov 6, 2013	112.00	112.44	111.31	112.13
3884	NYSE	MTB	Tue, Nov 5, 2013	111.19	111.75	110.90	111.43
3883	NYSE	MTB	Mon, Nov 4, 2013	112.08	112.47	111.11	111.64
3882	NYSE	MTB	Fri, Nov 1, 2013	112.58	113.60	111.28	111.90
3881	NYSE	MTB	Thu, Oct 31, 2013	114.26	114.29	112.53	112.53
3880	NYSE	MTB	Wed, Oct 30, 2013	112.69	114.99	112.51	114.31
3879	NYSE	MTB	Tue, Oct 29, 2013	112.54	112.73	111.93	112.69
3878	NYSE	MTB	Mon, Oct 28, 2013	112.41	112.63	111.87	112.04
3877	NYSE	MTB	Fri, Oct 25, 2013	112.55	112.84	111.69	112.55
3876	NYSE	MTB	Thu, Oct 24, 2013	113.60	114.03	112.06	112.34
3875	NYSE	MTB	Wed, Oct 23, 2013	112.70	112.91	111.92	112.87
3874	NYSE	MTB	Tue, Oct 22, 2013	113.97	114.00	113.04	113.21
3873	NYSE	MTB	Mon, Oct 21, 2013	114.92	115.46	113.76	114.00
3872	NYSE	MTB	Fri, Oct 18, 2013	112.46	114.89	110.36	114.80
3871	NYSE	MTB	Thu, Oct 17, 2013	115.03	115.34	111.75	112.62
3870	NYSE	MTB	Wed, Oct 16, 2013	114.73	116.17	114.41	116.06
3869	NYSE	MTB	Tue, Oct 15, 2013	114.39	114.85	113.44	113.73
3868	NYSE	MTB	Mon, Oct 14, 2013	113.65	114.94	113.65	114.88
3867	NYSE	MTB	Fri, Oct 11, 2013	112.78	114.85	111.89	114.45
3866	NYSE	MTB	Thu, Oct 10, 2013	111.66	113.13	111.62	113.02
3865	NYSE	MTB	Wed, Oct 9, 2013	110.37	110.96	109.23	110.63
3864	NYSE	MTB	Tue, Oct 8, 2013	110.83	111.32	109.86	109.91
3863	NYSE	MTB	Mon, Oct 7, 2013	111.84	112.00	110.53	110.60
3862	NYSE	MTB	Fri, Oct 4, 2013	111.15	112.97	110.89	112.83
3861	NYSE	MTB	Thu, Oct 3, 2013	111.14	111.75	110.45	111.11
3860	NYSE	MTB	Wed, Oct 2, 2013	111.74	111.80	111.01	111.43
3859	NYSE	MTB	Tue, Oct 1, 2013	111.96	112.44	111.56	112.22
3858	NYSE	MTB	Mon, Sep 30, 2013	111.20	112.14	110.53	111.92
3857	NYSE	MTB	Fri, Sep 27, 2013	111.35	112.52	111.19	112.08
3856	NYSE	MTB	Thu, Sep 26, 2013	111.10	112.09	110.98	112.04
3855	NYSE	MTB	Wed, Sep 25, 2013	110.82	111.35	109.87	111.05
3854	NYSE	MTB	Tue, Sep 24, 2013	110.73	111.17	110.02	110.49
3853	NYSE	MTB	Mon, Sep 23, 2013	111.53	111.71	109.47	110.73
3852	NYSE	MTB	Fri, Sep 20, 2013	112.58	113.23	111.44	111.53
3851	NYSE	MTB	Thu, Sep 19, 2013	113.62	114.07	111.39	112.60
3850	NYSE	MTB	Wed, Sep 18, 2013	113.53	114.69	112.80	113.47
3849	NYSE	MTB	Tue, Sep 17, 2013	112.56	113.58	111.69	113.54
3848	NYSE	MTB	Mon, Sep 16, 2013	112.61	113.29	111.92	112.29
3847	NYSE	MTB	Fri, Sep 13, 2013	111.71	112.52	111.47	111.93
3846	NYSE	MTB	Thu, Sep 12, 2013	112.91	112.99	111.56	111.71
3845	NYSE	MTB	Wed, Sep 11, 2013	113.18	113.49	112.03	112.65
3844	NYSE	MTB	Tue, Sep 10, 2013	113.75	114.04	112.79	113.15
3843	NYSE	MTB	Mon, Sep 9, 2013	115.01	115.27	112.93	113.14
3842	NYSE	MTB	Fri, Sep 6, 2013	115.33	115.90	113.11	114.98
3841	NYSE	MTB	Thu, Sep 5, 2013	115.45	116.49	115.35	115.91
3840	NYSE	MTB	Wed, Sep 4, 2013	114.11	115.79	114.11	115.52
3839	NYSE	MTB	Tue, Sep 3, 2013	114.36	115.63	112.95	114.17
3838	NYSE	MTB	Fri, Aug 30, 2013	114.31	114.32	112.44	113.34
3837	NYSE	MTB	Thu, Aug 29, 2013	113.44	114.42	113.00	113.81
3836	NYSE	MTB	Wed, Aug 28, 2013	114.29	115.16	114.01	114.49
3835	NYSE	MTB	Tue, Aug 27, 2013	117.33	117.51	114.36	114.41
3834	NYSE	MTB	Mon, Aug 26, 2013	118.14	118.93	117.80	118.54
3833	NYSE	MTB	Fri, Aug 23, 2013	119.41	119.42	117.68	118.26
3832	NYSE	MTB	Thu, Aug 22, 2013	116.42	119.19	116.40	118.75
3831	NYSE	MTB	Wed, Aug 21, 2013	116.22	117.01	115.31	116.23
3830	NYSE	MTB	Tue, Aug 20, 2013	116.13	117.28	115.93	116.71
3829	NYSE	MTB	Mon, Aug 19, 2013	116.83	116.94	115.89	116.06
3828	NYSE	MTB	Fri, Aug 16, 2013	116.50	117.62	116.44	116.77
3827	NYSE	MTB	Thu, Aug 15, 2013	116.84	117.34	116.41	116.74
3826	NYSE	MTB	Wed, Aug 14, 2013	117.43	117.78	116.92	117.42
3825	NYSE	MTB	Tue, Aug 13, 2013	117.93	117.93	116.91	117.38
3824	NYSE	MTB	Mon, Aug 12, 2013	117.26	118.07	116.81	117.82
3823	NYSE	MTB	Fri, Aug 9, 2013	117.75	118.23	117.10	117.67
3822	NYSE	MTB	Thu, Aug 8, 2013	117.84	118.73	117.03	118.00
3821	NYSE	MTB	Wed, Aug 7, 2013	117.83	118.17	116.80	117.37
3820	NYSE	MTB	Tue, Aug 6, 2013	118.79	118.79	117.88	118.26
3819	NYSE	MTB	Mon, Aug 5, 2013	118.64	119.44	118.09	118.85
3818	NYSE	MTB	Fri, Aug 2, 2013	118.80	119.39	118.41	119.12
3817	NYSE	MTB	Thu, Aug 1, 2013	118.09	119.17	117.87	119.12
3816	NYSE	MTB	Wed, Jul 31, 2013	117.00	118.64	116.69	116.86
3815	NYSE	MTB	Tue, Jul 30, 2013	116.78	117.34	116.43	116.79
3814	NYSE	MTB	Mon, Jul 29, 2013	117.38	117.38	115.81	116.15
3813	NYSE	MTB	Fri, Jul 26, 2013	117.47	117.47	116.35	117.25
3812	NYSE	MTB	Thu, Jul 25, 2013	118.20	118.64	117.22	117.72
3811	NYSE	MTB	Wed, Jul 24, 2013	118.75	119.35	118.21	118.43
3810	NYSE	MTB	Tue, Jul 23, 2013	119.25	119.29	118.43	118.70
3809	NYSE	MTB	Mon, Jul 22, 2013	118.37	119.50	118.19	119.25
3808	NYSE	MTB	Fri, Jul 19, 2013	118.97	119.10	117.81	118.23
3807	NYSE	MTB	Thu, Jul 18, 2013	117.39	119.54	115.03	119.30
3806	NYSE	MTB	Wed, Jul 17, 2013	118.27	118.73	116.66	117.94
3805	NYSE	MTB	Tue, Jul 16, 2013	117.92	118.08	115.95	117.59
3804	NYSE	MTB	Mon, Jul 15, 2013	118.15	118.42	117.44	118.03
3803	NYSE	MTB	Fri, Jul 12, 2013	117.06	117.93	116.39	117.78
3802	NYSE	MTB	Thu, Jul 11, 2013	118.54	118.54	116.09	116.85
3801	NYSE	MTB	Wed, Jul 10, 2013	117.44	117.99	116.51	117.52
3800	NYSE	MTB	Tue, Jul 9, 2013	117.31	118.36	116.55	117.57
3799	NYSE	MTB	Mon, Jul 8, 2013	116.20	117.12	115.90	116.88
3798	NYSE	MTB	Fri, Jul 5, 2013	114.44	116.40	114.36	116.40
3797	NYSE	MTB	Wed, Jul 3, 2013	113.18	113.86	112.49	113.55
3796	NYSE	MTB	Tue, Jul 2, 2013	112.78	114.06	112.68	113.73
3795	NYSE	MTB	Mon, Jul 1, 2013	112.00	113.85	111.79	112.90
3794	NYSE	MTB	Fri, Jun 28, 2013	111.32	112.01	110.68	111.75
3793	NYSE	MTB	Thu, Jun 27, 2013	110.21	111.78	110.19	111.50
3792	NYSE	MTB	Wed, Jun 26, 2013	108.59	110.13	108.49	109.71
3791	NYSE	MTB	Tue, Jun 25, 2013	105.71	107.51	105.21	107.23
3790	NYSE	MTB	Mon, Jun 24, 2013	105.23	105.98	104.38	105.17
3789	NYSE	MTB	Fri, Jun 21, 2013	105.52	106.66	104.49	106.25
3788	NYSE	MTB	Thu, Jun 20, 2013	102.90	104.92	102.38	104.30
3787	NYSE	MTB	Wed, Jun 19, 2013	104.12	104.42	103.32	103.51
3786	NYSE	MTB	Tue, Jun 18, 2013	103.03	104.70	102.36	104.13
3785	NYSE	MTB	Mon, Jun 17, 2013	103.35	103.41	102.54	103.04
3784	NYSE	MTB	Fri, Jun 14, 2013	104.50	104.50	102.32	102.51
3783	NYSE	MTB	Thu, Jun 13, 2013	102.08	103.65	101.57	103.56
3782	NYSE	MTB	Wed, Jun 12, 2013	103.39	103.74	102.06	102.06
3781	NYSE	MTB	Tue, Jun 11, 2013	103.16	103.68	102.46	102.90
3780	NYSE	MTB	Mon, Jun 10, 2013	104.04	104.42	103.61	103.99
3779	NYSE	MTB	Fri, Jun 7, 2013	103.15	103.83	102.73	103.74
3778	NYSE	MTB	Thu, Jun 6, 2013	102.30	102.78	100.67	102.68
3777	NYSE	MTB	Wed, Jun 5, 2013	103.83	104.38	102.66	102.79
3776	NYSE	MTB	Tue, Jun 4, 2013	105.58	106.26	104.00	104.29
3775	NYSE	MTB	Mon, Jun 3, 2013	105.16	105.72	104.43	105.60
3774	NYSE	MTB	Fri, May 31, 2013	105.80	106.29	104.90	104.90
3773	NYSE	MTB	Thu, May 30, 2013	105.80	106.47	105.11	106.01
3772	NYSE	MTB	Wed, May 29, 2013	105.66	106.53	105.51	105.99
3771	NYSE	MTB	Tue, May 28, 2013	105.62	106.58	105.50	106.08
3770	NYSE	MTB	Fri, May 24, 2013	103.80	104.74	103.24	104.71
3769	NYSE	MTB	Thu, May 23, 2013	103.89	104.90	103.76	104.26
3768	NYSE	MTB	Wed, May 22, 2013	106.14	107.41	104.49	104.67
3767	NYSE	MTB	Tue, May 21, 2013	106.00	106.68	105.79	106.25
3766	NYSE	MTB	Mon, May 20, 2013	105.78	106.32	105.44	106.03
3765	NYSE	MTB	Fri, May 17, 2013	104.76	106.08	104.76	105.94
3764	NYSE	MTB	Thu, May 16, 2013	105.03	105.64	104.34	104.69
3763	NYSE	MTB	Wed, May 15, 2013	103.49	105.84	103.49	105.37
3762	NYSE	MTB	Tue, May 14, 2013	103.42	104.00	103.25	103.99
3761	NYSE	MTB	Mon, May 13, 2013	103.17	103.90	103.02	103.34
3760	NYSE	MTB	Fri, May 10, 2013	103.31	103.69	102.83	103.52
3759	NYSE	MTB	Thu, May 9, 2013	103.17	103.49	102.73	103.07
3758	NYSE	MTB	Wed, May 8, 2013	102.34	103.34	102.00	103.19
3757	NYSE	MTB	Tue, May 7, 2013	101.50	102.36	101.27	102.30
3756	NYSE	MTB	Mon, May 6, 2013	100.76	101.44	100.68	101.23
3755	NYSE	MTB	Fri, May 3, 2013	101.07	101.41	100.50	100.77
3754	NYSE	MTB	Thu, May 2, 2013	99.71	101.15	99.46	100.42
3753	NYSE	MTB	Wed, May 1, 2013	99.87	100.14	99.34	99.54
3752	NYSE	MTB	Tue, Apr 30, 2013	99.75	100.38	99.04	100.20
3751	NYSE	MTB	Mon, Apr 29, 2013	100.13	100.45	99.48	99.81
3750	NYSE	MTB	Fri, Apr 26, 2013	100.16	100.38	99.68	99.82
3749	NYSE	MTB	Thu, Apr 25, 2013	100.18	100.50	99.84	100.09
3748	NYSE	MTB	Wed, Apr 24, 2013	99.84	100.03	99.36	99.92
3747	NYSE	MTB	Tue, Apr 23, 2013	99.18	99.70	98.56	99.56
3746	NYSE	MTB	Mon, Apr 22, 2013	98.89	98.97	98.02	98.68
3745	NYSE	MTB	Fri, Apr 19, 2013	97.94	98.94	97.48	98.75
3744	NYSE	MTB	Thu, Apr 18, 2013	96.62	97.96	95.68	97.57
3743	NYSE	MTB	Wed, Apr 17, 2013	97.55	97.81	96.43	96.55
3742	NYSE	MTB	Tue, Apr 16, 2013	98.09	98.65	97.66	98.48
3741	NYSE	MTB	Mon, Apr 15, 2013	100.00	100.47	98.36	98.36
3740	NYSE	MTB	Fri, Apr 12, 2013	101.50	103.52	99.94	100.24
3739	NYSE	MTB	Thu, Apr 11, 2013	104.47	105.25	104.35	104.92
3738	NYSE	MTB	Wed, Apr 10, 2013	103.12	104.59	102.84	104.49
3737	NYSE	MTB	Tue, Apr 9, 2013	101.01	102.94	100.93	102.79
3736	NYSE	MTB	Mon, Apr 8, 2013	101.12	101.19	100.42	101.09
3735	NYSE	MTB	Fri, Apr 5, 2013	100.11	101.31	99.89	101.20
3734	NYSE	MTB	Thu, Apr 4, 2013	101.13	102.00	100.95	101.61
3733	NYSE	MTB	Wed, Apr 3, 2013	102.16	102.16	100.62	100.82
3732	NYSE	MTB	Tue, Apr 2, 2013	102.84	103.03	101.79	102.08
3731	NYSE	MTB	Mon, Apr 1, 2013	103.18	103.18	102.07	102.50
3730	NYSE	MTB	Thu, Mar 28, 2013	103.42	103.69	100.76	103.16
3729	NYSE	MTB	Wed, Mar 27, 2013	102.00	103.22	101.79	103.14
3728	NYSE	MTB	Tue, Mar 26, 2013	103.30	103.32	102.34	102.57
3727	NYSE	MTB	Mon, Mar 25, 2013	103.58	103.64	102.60	102.80
3726	NYSE	MTB	Fri, Mar 22, 2013	102.97	103.17	102.54	103.12
3725	NYSE	MTB	Thu, Mar 21, 2013	102.80	103.26	102.49	102.68
3724	NYSE	MTB	Wed, Mar 20, 2013	103.46	103.49	102.69	103.29
3723	NYSE	MTB	Tue, Mar 19, 2013	103.64	104.03	102.63	102.85
3722	NYSE	MTB	Mon, Mar 18, 2013	104.10	104.60	102.50	103.31
3721	NYSE	MTB	Fri, Mar 15, 2013	104.65	104.87	104.02	104.35
3720	NYSE	MTB	Thu, Mar 14, 2013	104.42	104.77	104.24	104.67
3719	NYSE	MTB	Wed, Mar 13, 2013	104.15	104.31	103.68	104.22
3718	NYSE	MTB	Tue, Mar 12, 2013	103.81	104.20	103.80	104.09
3717	NYSE	MTB	Mon, Mar 11, 2013	103.98	104.22	103.75	104.18
3716	NYSE	MTB	Fri, Mar 8, 2013	104.57	104.60	103.63	103.96
3715	NYSE	MTB	Thu, Mar 7, 2013	103.95	104.12	103.45	103.96
3714	NYSE	MTB	Wed, Mar 6, 2013	104.10	104.19	103.36	103.83
3713	NYSE	MTB	Tue, Mar 5, 2013	103.65	104.18	103.44	103.66
3712	NYSE	MTB	Mon, Mar 4, 2013	102.17	103.36	102.17	103.27
3711	NYSE	MTB	Fri, Mar 1, 2013	101.59	102.88	100.82	102.66
3710	NYSE	MTB	Thu, Feb 28, 2013	101.77	102.77	101.55	102.09
3709	NYSE	MTB	Wed, Feb 27, 2013	102.00	102.88	101.30	102.65
3708	NYSE	MTB	Tue, Feb 26, 2013	102.25	102.54	100.88	102.05
3707	NYSE	MTB	Mon, Feb 25, 2013	105.23	105.62	101.79	101.86
3706	NYSE	MTB	Fri, Feb 22, 2013	103.65	104.73	103.22	104.73
3705	NYSE	MTB	Thu, Feb 21, 2013	104.44	104.79	102.97	103.09
3704	NYSE	MTB	Wed, Feb 20, 2013	105.41	105.52	104.54	104.65
3703	NYSE	MTB	Tue, Feb 19, 2013	104.99	105.90	104.87	105.78
3702	NYSE	MTB	Fri, Feb 15, 2013	104.98	105.10	104.00	104.83
3701	NYSE	MTB	Thu, Feb 14, 2013	104.51	104.92	104.03	104.60
3700	NYSE	MTB	Wed, Feb 13, 2013	105.69	105.86	104.41	104.67
3699	NYSE	MTB	Tue, Feb 12, 2013	104.36	105.68	104.21	105.45
3698	NYSE	MTB	Mon, Feb 11, 2013	103.93	104.36	103.74	104.24
3697	NYSE	MTB	Fri, Feb 8, 2013	103.85	104.54	103.61	104.39
3696	NYSE	MTB	Thu, Feb 7, 2013	103.66	104.33	102.98	103.79
3695	NYSE	MTB	Wed, Feb 6, 2013	103.68	104.14	103.39	104.05
3694	NYSE	MTB	Tue, Feb 5, 2013	103.08	104.63	102.66	104.46
3693	NYSE	MTB	Mon, Feb 4, 2013	103.33	103.48	102.44	102.70
3692	NYSE	MTB	Fri, Feb 1, 2013	103.23	104.14	102.67	103.92
3691	NYSE	MTB	Thu, Jan 31, 2013	102.86	102.98	101.83	102.69
3690	NYSE	MTB	Wed, Jan 30, 2013	103.33	103.52	102.35	103.31
3689	NYSE	MTB	Tue, Jan 29, 2013	103.11	103.50	102.73	103.42
3688	NYSE	MTB	Mon, Jan 28, 2013	104.00	104.01	103.09	103.13
3687	NYSE	MTB	Fri, Jan 25, 2013	104.36	104.43	103.25	103.99
3686	NYSE	MTB	Thu, Jan 24, 2013	104.20	104.92	103.74	104.02
3685	NYSE	MTB	Wed, Jan 23, 2013	104.60	104.82	103.88	104.11
3684	NYSE	MTB	Tue, Jan 22, 2013	103.06	104.82	103.06	104.76
3683	NYSE	MTB	Fri, Jan 18, 2013	103.75	103.83	102.70	103.29
3682	NYSE	MTB	Thu, Jan 17, 2013	103.11	103.51	102.64	103.33
3681	NYSE	MTB	Wed, Jan 16, 2013	104.25	104.25	102.57	102.90
3680	NYSE	MTB	Tue, Jan 15, 2013	102.31	103.72	101.96	103.45
3679	NYSE	MTB	Mon, Jan 14, 2013	103.04	103.31	102.02	102.79
3678	NYSE	MTB	Fri, Jan 11, 2013	103.25	103.81	102.28	103.24
3677	NYSE	MTB	Thu, Jan 10, 2013	103.44	103.83	102.79	103.54
3676	NYSE	MTB	Wed, Jan 9, 2013	102.49	103.16	102.28	102.80
3675	NYSE	MTB	Tue, Jan 8, 2013	102.19	102.42	101.39	102.35
3674	NYSE	MTB	Mon, Jan 7, 2013	102.49	102.53	101.47	102.46
3673	NYSE	MTB	Fri, Jan 4, 2013	101.20	102.86	101.00	102.80
3672	NYSE	MTB	Thu, Jan 3, 2013	100.95	101.27	100.18	101.13
3671	NYSE	MTB	Wed, Jan 2, 2013	100.33	101.03	99.59	101.03
3670	NYSE	MTB	Mon, Dec 31, 2012	97.46	98.50	97.10	98.47
3669	NYSE	MTB	Fri, Dec 28, 2012	97.51	98.43	97.49	97.55
3668	NYSE	MTB	Thu, Dec 27, 2012	99.04	99.12	97.00	98.26
3667	NYSE	MTB	Wed, Dec 26, 2012	99.54	99.70	98.32	98.87
3666	NYSE	MTB	Mon, Dec 24, 2012	99.57	99.64	98.91	99.15
3665	NYSE	MTB	Fri, Dec 21, 2012	99.96	100.58	99.47	99.86
3664	NYSE	MTB	Thu, Dec 20, 2012	100.62	101.42	100.47	101.13
3663	NYSE	MTB	Wed, Dec 19, 2012	100.81	101.63	100.35	100.62
3662	NYSE	MTB	Tue, Dec 18, 2012	100.03	101.23	99.57	101.23
3661	NYSE	MTB	Mon, Dec 17, 2012	98.22	100.15	97.81	99.89
3660	NYSE	MTB	Fri, Dec 14, 2012	97.71	98.14	97.65	97.91
3659	NYSE	MTB	Thu, Dec 13, 2012	98.66	99.19	97.76	98.25
3658	NYSE	MTB	Wed, Dec 12, 2012	97.94	98.87	97.61	98.11
3657	NYSE	MTB	Tue, Dec 11, 2012	98.22	98.49	97.51	97.80
3656	NYSE	MTB	Mon, Dec 10, 2012	97.35	99.40	97.04	97.99
3655	NYSE	MTB	Fri, Dec 7, 2012	97.35	97.74	96.85	97.64
3654	NYSE	MTB	Thu, Dec 6, 2012	96.33	97.48	96.15	97.34
3653	NYSE	MTB	Wed, Dec 5, 2012	96.53	97.00	95.68	96.32
3652	NYSE	MTB	Tue, Dec 4, 2012	97.21	97.64	96.03	96.15
3651	NYSE	MTB	Mon, Dec 3, 2012	97.90	98.15	96.93	97.18
3650	NYSE	MTB	Fri, Nov 30, 2012	97.41	97.93	96.94	97.73
3649	NYSE	MTB	Thu, Nov 29, 2012	98.44	98.44	97.02	97.26
3648	NYSE	MTB	Wed, Nov 28, 2012	98.22	98.47	97.07	98.28
3647	NYSE	MTB	Tue, Nov 27, 2012	98.88	99.20	97.88	98.65
3646	NYSE	MTB	Mon, Nov 26, 2012	99.15	99.44	98.39	98.91
3645	NYSE	MTB	Fri, Nov 23, 2012	98.75	99.67	98.60	99.67
3644	NYSE	MTB	Wed, Nov 21, 2012	98.40	98.48	97.45	98.29
3643	NYSE	MTB	Tue, Nov 20, 2012	98.00	98.89	97.26	98.48
3642	NYSE	MTB	Mon, Nov 19, 2012	98.13	98.69	97.44	98.18
3641	NYSE	MTB	Fri, Nov 16, 2012	96.46	97.38	95.71	97.10
3640	NYSE	MTB	Thu, Nov 15, 2012	96.25	96.89	95.77	96.41
3639	NYSE	MTB	Wed, Nov 14, 2012	98.47	98.54	95.90	96.16
3638	NYSE	MTB	Tue, Nov 13, 2012	99.77	99.77	97.90	98.12
3637	NYSE	MTB	Mon, Nov 12, 2012	99.40	100.22	98.92	99.96
3636	NYSE	MTB	Fri, Nov 9, 2012	99.43	100.16	99.00	99.09
3635	NYSE	MTB	Thu, Nov 8, 2012	101.15	101.68	100.18	100.18
3634	NYSE	MTB	Wed, Nov 7, 2012	103.41	103.41	100.28	100.97
3633	NYSE	MTB	Tue, Nov 6, 2012	103.43	104.75	103.18	104.70
3632	NYSE	MTB	Mon, Nov 5, 2012	102.98	103.51	101.72	103.22
3631	NYSE	MTB	Fri, Nov 2, 2012	104.89	104.95	103.29	103.55
3630	NYSE	MTB	Thu, Nov 1, 2012	104.26	104.71	103.27	104.51
3629	NYSE	MTB	Wed, Oct 31, 2012	103.90	104.50	102.35	104.10
3628	NYSE	MTB	Fri, Oct 26, 2012	104.20	104.63	103.04	103.44
3627	NYSE	MTB	Thu, Oct 25, 2012	105.01	105.20	103.80	104.21
3626	NYSE	MTB	Wed, Oct 24, 2012	103.46	105.11	103.45	104.38
3625	NYSE	MTB	Tue, Oct 23, 2012	103.32	104.10	102.96	103.89
3624	NYSE	MTB	Mon, Oct 22, 2012	103.82	104.60	103.65	104.57
3623	NYSE	MTB	Fri, Oct 19, 2012	104.51	104.60	102.94	103.70
3622	NYSE	MTB	Thu, Oct 18, 2012	102.55	105.33	101.53	104.88
3621	NYSE	MTB	Wed, Oct 17, 2012	99.05	103.83	98.97	103.07
3620	NYSE	MTB	Tue, Oct 16, 2012	97.89	98.24	96.83	97.39
3619	NYSE	MTB	Mon, Oct 15, 2012	96.89	97.97	96.50	97.48
3618	NYSE	MTB	Fri, Oct 12, 2012	97.98	98.02	95.72	96.32
3617	NYSE	MTB	Thu, Oct 11, 2012	99.02	99.15	98.24	98.39
3616	NYSE	MTB	Wed, Oct 10, 2012	98.07	98.88	97.35	98.63
3615	NYSE	MTB	Tue, Oct 9, 2012	97.74	97.89	96.90	96.98
3614	NYSE	MTB	Mon, Oct 8, 2012	97.98	98.20	97.56	97.98
3613	NYSE	MTB	Fri, Oct 5, 2012	98.60	98.99	97.98	98.51
3612	NYSE	MTB	Thu, Oct 4, 2012	97.03	98.14	96.88	98.08
3611	NYSE	MTB	Wed, Oct 3, 2012	95.75	97.21	95.52	96.90
3610	NYSE	MTB	Tue, Oct 2, 2012	96.07	96.08	95.02	95.63
3609	NYSE	MTB	Mon, Oct 1, 2012	95.57	96.94	95.41	95.65
3608	NYSE	MTB	Fri, Sep 28, 2012	94.28	95.63	93.84	95.16
3607	NYSE	MTB	Thu, Sep 27, 2012	94.67	94.84	93.71	94.43
3606	NYSE	MTB	Wed, Sep 26, 2012	94.69	94.84	93.62	94.03
3605	NYSE	MTB	Tue, Sep 25, 2012	95.54	95.98	94.66	94.66
3604	NYSE	MTB	Mon, Sep 24, 2012	94.25	95.79	94.18	95.33
3603	NYSE	MTB	Fri, Sep 21, 2012	95.62	95.72	94.64	94.99
3602	NYSE	MTB	Thu, Sep 20, 2012	93.35	94.42	93.03	94.34
3601	NYSE	MTB	Wed, Sep 19, 2012	93.90	94.53	93.58	94.27
3600	NYSE	MTB	Tue, Sep 18, 2012	94.20	94.31	93.65	93.92
3599	NYSE	MTB	Mon, Sep 17, 2012	94.46	94.73	93.87	94.08
3598	NYSE	MTB	Fri, Sep 14, 2012	93.83	95.24	93.60	94.80
3597	NYSE	MTB	Thu, Sep 13, 2012	92.48	94.38	91.49	93.72
3596	NYSE	MTB	Wed, Sep 12, 2012	91.85	92.44	91.64	92.11
3595	NYSE	MTB	Tue, Sep 11, 2012	90.68	92.23	90.47	91.76
3594	NYSE	MTB	Mon, Sep 10, 2012	89.35	90.69	89.35	90.44
3593	NYSE	MTB	Fri, Sep 7, 2012	90.05	90.90	89.83	90.74
3592	NYSE	MTB	Thu, Sep 6, 2012	88.68	90.02	88.67	89.85
3591	NYSE	MTB	Wed, Sep 5, 2012	87.57	88.70	87.49	88.35
3590	NYSE	MTB	Tue, Sep 4, 2012	86.81	87.50	86.34	87.44
3589	NYSE	MTB	Fri, Aug 31, 2012	87.73	87.73	86.76	86.90
3588	NYSE	MTB	Thu, Aug 30, 2012	87.70	87.85	86.63	87.00
3587	NYSE	MTB	Wed, Aug 29, 2012	88.42	88.73	88.26	88.52
3586	NYSE	MTB	Tue, Aug 28, 2012	89.53	89.95	88.10	88.42
3585	NYSE	MTB	Mon, Aug 27, 2012	88.12	90.50	88.07	89.82
3584	NYSE	MTB	Fri, Aug 24, 2012	85.44	86.04	85.09	85.87
3583	NYSE	MTB	Thu, Aug 23, 2012	86.45	86.61	85.38	85.50
3582	NYSE	MTB	Wed, Aug 22, 2012	86.98	87.20	86.28	86.63
3581	NYSE	MTB	Tue, Aug 21, 2012	87.90	88.02	86.68	87.03
3580	NYSE	MTB	Mon, Aug 20, 2012	86.88	87.70	86.88	87.69
3579	NYSE	MTB	Fri, Aug 17, 2012	87.00	87.34	86.64	87.28
3578	NYSE	MTB	Thu, Aug 16, 2012	86.64	86.97	86.37	86.84
3577	NYSE	MTB	Wed, Aug 15, 2012	86.02	86.90	85.99	86.67
3576	NYSE	MTB	Tue, Aug 14, 2012	86.60	86.79	86.04	86.21
3575	NYSE	MTB	Mon, Aug 13, 2012	86.64	86.66	85.76	86.36
3574	NYSE	MTB	Fri, Aug 10, 2012	86.49	86.72	86.06	86.66
3573	NYSE	MTB	Thu, Aug 9, 2012	86.59	87.08	86.28	86.80
3572	NYSE	MTB	Wed, Aug 8, 2012	86.62	87.00	86.31	86.76
3571	NYSE	MTB	Tue, Aug 7, 2012	87.13	87.77	86.76	87.06
3570	NYSE	MTB	Mon, Aug 6, 2012	87.98	88.00	86.55	86.67
3569	NYSE	MTB	Fri, Aug 3, 2012	85.87	87.85	85.67	87.42
3568	NYSE	MTB	Thu, Aug 2, 2012	84.87	84.98	83.54	84.51
3567	NYSE	MTB	Wed, Aug 1, 2012	86.12	86.34	85.44	85.50
3566	NYSE	MTB	Tue, Jul 31, 2012	86.05	86.41	85.59	85.84
3565	NYSE	MTB	Mon, Jul 30, 2012	86.19	86.80	85.86	86.17
3564	NYSE	MTB	Fri, Jul 27, 2012	86.02	86.98	85.51	86.45
3563	NYSE	MTB	Thu, Jul 26, 2012	85.80	86.11	85.14	85.62
3562	NYSE	MTB	Wed, Jul 25, 2012	84.86	85.04	83.79	84.40
3561	NYSE	MTB	Tue, Jul 24, 2012	84.06	84.65	83.42	84.46
3560	NYSE	MTB	Mon, Jul 23, 2012	83.77	84.56	83.64	84.19
3559	NYSE	MTB	Fri, Jul 20, 2012	86.07	86.49	84.85	84.97
3558	NYSE	MTB	Thu, Jul 19, 2012	86.93	87.25	85.98	86.62
3557	NYSE	MTB	Wed, Jul 18, 2012	85.73	87.56	85.35	86.92
3556	NYSE	MTB	Tue, Jul 17, 2012	83.80	85.80	83.80	85.73
3555	NYSE	MTB	Mon, Jul 16, 2012	83.90	84.50	83.18	83.55
3554	NYSE	MTB	Fri, Jul 13, 2012	82.70	83.99	82.46	83.98
3553	NYSE	MTB	Thu, Jul 12, 2012	83.33	83.33	82.29	82.37
3552	NYSE	MTB	Wed, Jul 11, 2012	82.47	84.04	82.47	83.68
3551	NYSE	MTB	Tue, Jul 10, 2012	84.00	84.34	82.30	82.63
3550	NYSE	MTB	Mon, Jul 9, 2012	83.91	84.14	83.11	83.68
3549	NYSE	MTB	Fri, Jul 6, 2012	83.10	84.00	82.71	83.88
3548	NYSE	MTB	Thu, Jul 5, 2012	84.12	84.74	83.46	83.83
3547	NYSE	MTB	Tue, Jul 3, 2012	83.15	84.46	83.10	84.40
3546	NYSE	MTB	Mon, Jul 2, 2012	83.04	83.53	82.40	83.44
3545	NYSE	MTB	Fri, Jun 29, 2012	82.32	83.11	81.64	82.57
3544	NYSE	MTB	Thu, Jun 28, 2012	80.50	81.01	79.44	80.84
3543	NYSE	MTB	Wed, Jun 27, 2012	79.96	81.14	79.50	80.96
3542	NYSE	MTB	Tue, Jun 26, 2012	79.76	80.24	79.08	79.81
3541	NYSE	MTB	Mon, Jun 25, 2012	79.76	80.12	79.06	79.49
3540	NYSE	MTB	Fri, Jun 22, 2012	80.66	81.28	80.17	80.96
3539	NYSE	MTB	Thu, Jun 21, 2012	81.97	82.42	79.90	79.99
3538	NYSE	MTB	Wed, Jun 20, 2012	81.42	81.92	80.52	81.71
3537	NYSE	MTB	Tue, Jun 19, 2012	81.04	81.67	80.58	81.42
3536	NYSE	MTB	Mon, Jun 18, 2012	80.68	81.23	80.28	80.76
3535	NYSE	MTB	Fri, Jun 15, 2012	80.51	81.18	79.91	81.04
3534	NYSE	MTB	Thu, Jun 14, 2012	79.15	80.31	78.98	80.27
3533	NYSE	MTB	Wed, Jun 13, 2012	79.01	80.14	78.60	78.94
3532	NYSE	MTB	Tue, Jun 12, 2012	78.27	79.49	77.68	79.45
3531	NYSE	MTB	Mon, Jun 11, 2012	80.71	80.77	78.15	78.20
3530	NYSE	MTB	Fri, Jun 8, 2012	78.70	79.93	78.41	79.93
3529	NYSE	MTB	Thu, Jun 7, 2012	79.67	80.32	78.90	79.10
3528	NYSE	MTB	Wed, Jun 6, 2012	77.50	78.41	77.06	78.41
3527	NYSE	MTB	Tue, Jun 5, 2012	77.00	78.33	76.92	76.98
3526	NYSE	MTB	Mon, Jun 4, 2012	78.81	78.81	77.19	77.35
3525	NYSE	MTB	Fri, Jun 1, 2012	79.82	79.99	78.05	78.57
3524	NYSE	MTB	Thu, May 31, 2012	80.92	82.08	80.31	81.32
3523	NYSE	MTB	Wed, May 30, 2012	81.78	81.78	80.67	80.92
3522	NYSE	MTB	Tue, May 29, 2012	82.53	82.98	81.61	82.90
3521	NYSE	MTB	Fri, May 25, 2012	81.28	82.29	81.11	81.82
3520	NYSE	MTB	Thu, May 24, 2012	81.89	81.91	80.86	81.25
3519	NYSE	MTB	Wed, May 23, 2012	81.11	81.96	80.64	81.49
3518	NYSE	MTB	Tue, May 22, 2012	81.68	82.80	81.34	81.60
3517	NYSE	MTB	Mon, May 21, 2012	80.98	81.67	80.46	81.54
3516	NYSE	MTB	Fri, May 18, 2012	81.49	81.96	80.44	80.71
3515	NYSE	MTB	Thu, May 17, 2012	82.50	82.57	81.22	81.23
3514	NYSE	MTB	Wed, May 16, 2012	83.49	84.14	82.51	82.53
3513	NYSE	MTB	Tue, May 15, 2012	83.70	84.29	82.94	83.02
3512	NYSE	MTB	Mon, May 14, 2012	83.76	84.62	83.57	83.84
3511	NYSE	MTB	Fri, May 11, 2012	84.38	85.62	83.19	84.80
3510	NYSE	MTB	Thu, May 10, 2012	85.64	86.24	84.92	85.23
3509	NYSE	MTB	Wed, May 9, 2012	85.29	85.49	84.23	84.54
3508	NYSE	MTB	Tue, May 8, 2012	86.24	86.66	85.39	86.26
3507	NYSE	MTB	Mon, May 7, 2012	85.27	87.00	85.27	86.56
3506	NYSE	MTB	Fri, May 4, 2012	85.63	85.98	85.00	85.56
3505	NYSE	MTB	Thu, May 3, 2012	86.69	87.02	85.66	85.98
3504	NYSE	MTB	Wed, May 2, 2012	86.41	86.98	85.73	86.65
3503	NYSE	MTB	Tue, May 1, 2012	86.40	87.51	85.90	86.85
3502	NYSE	MTB	Mon, Apr 30, 2012	87.20	87.47	86.08	86.27
3501	NYSE	MTB	Fri, Apr 27, 2012	87.79	88.00	86.80	87.38
3500	NYSE	MTB	Thu, Apr 26, 2012	86.91	87.50	86.49	87.36
3499	NYSE	MTB	Wed, Apr 25, 2012	87.20	87.69	86.29	87.11
3498	NYSE	MTB	Tue, Apr 24, 2012	85.80	87.13	85.60	86.61
3497	NYSE	MTB	Mon, Apr 23, 2012	86.36	86.77	85.39	85.79
3496	NYSE	MTB	Fri, Apr 20, 2012	87.35	87.72	87.06	87.39
3495	NYSE	MTB	Thu, Apr 19, 2012	87.25	87.67	86.33	86.95
3494	NYSE	MTB	Wed, Apr 18, 2012	86.82	87.75	86.79	87.09
3493	NYSE	MTB	Tue, Apr 17, 2012	86.48	87.56	86.09	87.33
3492	NYSE	MTB	Mon, Apr 16, 2012	85.26	86.80	84.50	85.62
3491	NYSE	MTB	Fri, Apr 13, 2012	86.22	86.48	84.43	84.43
3490	NYSE	MTB	Thu, Apr 12, 2012	85.20	86.38	85.08	86.33
3489	NYSE	MTB	Wed, Apr 11, 2012	84.94	85.50	84.61	85.10
3488	NYSE	MTB	Tue, Apr 10, 2012	85.29	85.59	83.86	83.95
3487	NYSE	MTB	Mon, Apr 9, 2012	85.41	85.99	84.90	85.29
3486	NYSE	MTB	Thu, Apr 5, 2012	85.91	86.99	85.89	86.88
3485	NYSE	MTB	Wed, Apr 4, 2012	86.23	87.00	85.86	86.33
3484	NYSE	MTB	Tue, Apr 3, 2012	86.92	87.15	86.37	87.03
3483	NYSE	MTB	Mon, Apr 2, 2012	86.52	87.83	86.10	87.00
3482	NYSE	MTB	Fri, Mar 30, 2012	87.15	87.15	86.23	86.88
3481	NYSE	MTB	Thu, Mar 29, 2012	86.62	86.78	85.59	86.57
3480	NYSE	MTB	Wed, Mar 28, 2012	86.11	87.37	85.75	87.27
3479	NYSE	MTB	Tue, Mar 27, 2012	86.80	86.81	85.91	85.97
3478	NYSE	MTB	Mon, Mar 26, 2012	86.19	86.92	85.87	86.62
3477	NYSE	MTB	Fri, Mar 23, 2012	85.17	85.93	84.63	85.86
3476	NYSE	MTB	Thu, Mar 22, 2012	84.82	85.35	84.34	84.99
3475	NYSE	MTB	Wed, Mar 21, 2012	85.87	86.40	85.11	85.48
3474	NYSE	MTB	Tue, Mar 20, 2012	86.13	86.97	85.46	86.26
3473	NYSE	MTB	Mon, Mar 19, 2012	85.67	87.13	84.90	86.63
3472	NYSE	MTB	Fri, Mar 16, 2012	85.37	86.19	84.67	85.69
3471	NYSE	MTB	Thu, Mar 15, 2012	83.40	85.00	82.95	84.95
3470	NYSE	MTB	Wed, Mar 14, 2012	83.80	84.33	82.18	83.16
3469	NYSE	MTB	Tue, Mar 13, 2012	81.77	83.94	81.56	83.75
3468	NYSE	MTB	Mon, Mar 12, 2012	81.19	81.35	80.40	81.15
3467	NYSE	MTB	Fri, Mar 9, 2012	80.73	81.75	80.44	81.35
3466	NYSE	MTB	Thu, Mar 8, 2012	80.47	80.86	79.87	80.67
3465	NYSE	MTB	Wed, Mar 7, 2012	78.86	80.06	78.72	79.84
3464	NYSE	MTB	Tue, Mar 6, 2012	79.72	79.82	78.61	78.72
3463	NYSE	MTB	Mon, Mar 5, 2012	80.21	80.45	79.64	80.12
3462	NYSE	MTB	Fri, Mar 2, 2012	81.41	81.41	80.42	80.59
3461	NYSE	MTB	Thu, Mar 1, 2012	81.23	81.69	80.78	81.23
3460	NYSE	MTB	Wed, Feb 29, 2012	82.00	82.53	81.42	81.62
3459	NYSE	MTB	Tue, Feb 28, 2012	82.32	82.32	81.27	81.85
3458	NYSE	MTB	Mon, Feb 27, 2012	81.29	82.54	80.78	82.33
3457	NYSE	MTB	Fri, Feb 24, 2012	82.15	82.25	81.11	81.77
3456	NYSE	MTB	Thu, Feb 23, 2012	80.79	82.23	80.45	82.11
3455	NYSE	MTB	Wed, Feb 22, 2012	82.69	82.69	80.74	80.86
3454	NYSE	MTB	Tue, Feb 21, 2012	83.09	83.25	82.04	82.65
3453	NYSE	MTB	Fri, Feb 17, 2012	82.28	83.29	81.72	82.92
3452	NYSE	MTB	Thu, Feb 16, 2012	81.00	82.00	80.67	81.87
3451	NYSE	MTB	Wed, Feb 15, 2012	81.35	81.70	80.84	80.98
3450	NYSE	MTB	Tue, Feb 14, 2012	80.40	81.16	79.57	81.03
3449	NYSE	MTB	Mon, Feb 13, 2012	80.59	81.05	80.24	80.66
3448	NYSE	MTB	Fri, Feb 10, 2012	79.52	80.10	79.39	79.80
3447	NYSE	MTB	Thu, Feb 9, 2012	81.94	82.04	80.56	80.81
3446	NYSE	MTB	Wed, Feb 8, 2012	81.50	81.92	80.92	81.71
3445	NYSE	MTB	Tue, Feb 7, 2012	80.65	81.83	80.60	81.37
3444	NYSE	MTB	Mon, Feb 6, 2012	81.97	82.25	80.72	80.99
3443	NYSE	MTB	Fri, Feb 3, 2012	81.82	82.80	81.55	82.45
3442	NYSE	MTB	Thu, Feb 2, 2012	80.45	80.98	79.93	80.55
3441	NYSE	MTB	Wed, Feb 1, 2012	80.11	81.15	79.81	80.21
3440	NYSE	MTB	Tue, Jan 31, 2012	80.34	80.92	79.49	79.74
3439	NYSE	MTB	Mon, Jan 30, 2012	79.43	80.18	79.32	79.88
3438	NYSE	MTB	Fri, Jan 27, 2012	79.79	80.62	79.52	80.11
3437	NYSE	MTB	Thu, Jan 26, 2012	82.50	82.50	79.16	80.14
3436	NYSE	MTB	Wed, Jan 25, 2012	81.45	82.28	80.66	82.00
3435	NYSE	MTB	Tue, Jan 24, 2012	81.46	81.84	80.90	81.69
3434	NYSE	MTB	Mon, Jan 23, 2012	81.79	82.97	81.42	82.03
3433	NYSE	MTB	Fri, Jan 20, 2012	81.71	81.97	80.88	81.72
3432	NYSE	MTB	Thu, Jan 19, 2012	81.52	81.90	80.54	81.79
3431	NYSE	MTB	Wed, Jan 18, 2012	81.20	81.90	80.18	81.72
3430	NYSE	MTB	Tue, Jan 17, 2012	80.68	82.51	78.12	81.04
3429	NYSE	MTB	Fri, Jan 13, 2012	80.79	82.79	80.08	82.34
3428	NYSE	MTB	Thu, Jan 12, 2012	80.95	81.60	79.75	81.45
3427	NYSE	MTB	Wed, Jan 11, 2012	80.01	80.68	78.99	80.61
3426	NYSE	MTB	Tue, Jan 10, 2012	79.98	80.95	79.58	80.14
3425	NYSE	MTB	Mon, Jan 9, 2012	77.84	79.70	77.66	79.63
3424	NYSE	MTB	Fri, Jan 6, 2012	79.00	79.92	78.21	79.45
3423	NYSE	MTB	Thu, Jan 5, 2012	77.62	79.44	77.14	79.23
3422	NYSE	MTB	Wed, Jan 4, 2012	77.52	78.51	76.82	78.03
3421	NYSE	MTB	Tue, Jan 3, 2012	77.85	78.72	77.32	78.04
3420	NYSE	MTB	Fri, Dec 30, 2011	77.13	77.13	76.25	76.34
3419	NYSE	MTB	Thu, Dec 29, 2011	76.19	76.98	75.91	76.94
3418	NYSE	MTB	Wed, Dec 28, 2011	76.89	76.94	75.64	75.80
3417	NYSE	MTB	Tue, Dec 27, 2011	76.48	77.34	76.27	76.59
3416	NYSE	MTB	Fri, Dec 23, 2011	76.67	77.08	75.99	76.89
3415	NYSE	MTB	Thu, Dec 22, 2011	75.84	76.89	75.64	76.54
3414	NYSE	MTB	Wed, Dec 21, 2011	75.00	76.07	74.60	75.83
3413	NYSE	MTB	Tue, Dec 20, 2011	72.59	75.29	72.54	75.10
3412	NYSE	MTB	Mon, Dec 19, 2011	73.05	73.10	71.01	71.30
3411	NYSE	MTB	Fri, Dec 16, 2011	72.44	73.86	72.17	72.75
3410	NYSE	MTB	Thu, Dec 15, 2011	72.40	72.44	71.38	71.74
3409	NYSE	MTB	Wed, Dec 14, 2011	70.64	72.14	70.50	71.22
3408	NYSE	MTB	Tue, Dec 13, 2011	72.58	73.02	70.39	70.97
3407	NYSE	MTB	Mon, Dec 12, 2011	71.83	72.30	71.20	71.85
3406	NYSE	MTB	Fri, Dec 9, 2011	72.70	73.47	72.48	73.01
3405	NYSE	MTB	Thu, Dec 8, 2011	74.02	74.21	71.73	71.96
3404	NYSE	MTB	Wed, Dec 7, 2011	74.40	75.11	73.46	74.64
3403	NYSE	MTB	Tue, Dec 6, 2011	75.17	75.89	74.46	75.09
3402	NYSE	MTB	Mon, Dec 5, 2011	75.02	75.74	74.64	75.54
3401	NYSE	MTB	Fri, Dec 2, 2011	73.74	74.99	73.60	73.88
3400	NYSE	MTB	Thu, Dec 1, 2011	72.86	73.32	71.93	72.91
3399	NYSE	MTB	Wed, Nov 30, 2011	70.96	73.14	70.01	72.98
3398	NYSE	MTB	Tue, Nov 29, 2011	68.39	69.09	67.91	68.35
3397	NYSE	MTB	Mon, Nov 28, 2011	70.16	70.28	68.23	68.86
3396	NYSE	MTB	Fri, Nov 25, 2011	67.43	68.69	67.23	67.70
3395	NYSE	MTB	Wed, Nov 23, 2011	69.06	69.10	67.37	67.43
3394	NYSE	MTB	Tue, Nov 22, 2011	69.83	70.51	69.39	69.58
3393	NYSE	MTB	Mon, Nov 21, 2011	70.78	71.14	69.56	70.09
3392	NYSE	MTB	Fri, Nov 18, 2011	71.65	71.99	71.14	71.76
3391	NYSE	MTB	Thu, Nov 17, 2011	71.86	73.17	70.75	71.08
3390	NYSE	MTB	Wed, Nov 16, 2011	71.93	73.82	71.71	71.94
3389	NYSE	MTB	Tue, Nov 15, 2011	71.67	73.02	71.62	72.76
3388	NYSE	MTB	Mon, Nov 14, 2011	73.28	73.37	71.56	72.01
3387	NYSE	MTB	Fri, Nov 11, 2011	73.38	74.33	73.21	73.91
3386	NYSE	MTB	Thu, Nov 10, 2011	71.63	72.57	71.01	72.37
3385	NYSE	MTB	Wed, Nov 9, 2011	71.92	72.31	70.29	70.57
3384	NYSE	MTB	Tue, Nov 8, 2011	72.55	74.04	71.84	73.83
3383	NYSE	MTB	Mon, Nov 7, 2011	72.10	72.63	71.41	71.75
3382	NYSE	MTB	Fri, Nov 4, 2011	72.53	72.64	71.58	72.10
3381	NYSE	MTB	Thu, Nov 3, 2011	74.23	74.28	71.50	73.13
3380	NYSE	MTB	Wed, Nov 2, 2011	73.54	74.14	72.51	73.13
3379	NYSE	MTB	Tue, Nov 1, 2011	73.67	74.35	72.14	72.31
3378	NYSE	MTB	Mon, Oct 31, 2011	77.27	78.00	76.09	76.11
3377	NYSE	MTB	Fri, Oct 28, 2011	79.10	79.33	77.87	78.30
3376	NYSE	MTB	Thu, Oct 27, 2011	79.22	80.02	77.21	79.24
3375	NYSE	MTB	Wed, Oct 26, 2011	76.25	76.91	75.28	76.53
3374	NYSE	MTB	Tue, Oct 25, 2011	76.01	76.26	74.77	74.96
3373	NYSE	MTB	Mon, Oct 24, 2011	75.23	76.69	74.75	76.49
3372	NYSE	MTB	Fri, Oct 21, 2011	74.15	75.04	73.57	74.94
3371	NYSE	MTB	Thu, Oct 20, 2011	73.64	74.27	71.41	73.48
3370	NYSE	MTB	Wed, Oct 19, 2011	75.22	75.24	70.21	72.79
3369	NYSE	MTB	Tue, Oct 18, 2011	74.04	77.82	73.80	77.07
3368	NYSE	MTB	Mon, Oct 17, 2011	75.06	75.36	73.53	73.75
3367	NYSE	MTB	Fri, Oct 14, 2011	76.96	77.38	74.75	75.72
3366	NYSE	MTB	Thu, Oct 13, 2011	75.09	76.72	73.27	75.89
3365	NYSE	MTB	Wed, Oct 12, 2011	74.69	76.78	74.67	75.90
3364	NYSE	MTB	Tue, Oct 11, 2011	72.82	74.19	72.02	73.91
3363	NYSE	MTB	Mon, Oct 10, 2011	72.55	73.95	71.84	73.95
3362	NYSE	MTB	Fri, Oct 7, 2011	73.38	73.45	70.72	70.82
3361	NYSE	MTB	Thu, Oct 6, 2011	69.98	72.96	69.25	72.88
3360	NYSE	MTB	Wed, Oct 5, 2011	69.81	70.34	68.25	70.07
3359	NYSE	MTB	Tue, Oct 4, 2011	67.59	70.03	66.40	69.84
3358	NYSE	MTB	Mon, Oct 3, 2011	69.66	71.00	68.50	68.52
3357	NYSE	MTB	Fri, Sep 30, 2011	71.27	72.18	69.90	69.90
3356	NYSE	MTB	Thu, Sep 29, 2011	71.84	72.90	70.07	72.05
3355	NYSE	MTB	Wed, Sep 28, 2011	72.80	73.14	70.18	70.28
3354	NYSE	MTB	Tue, Sep 27, 2011	74.80	75.04	72.23	72.75
3353	NYSE	MTB	Mon, Sep 26, 2011	69.81	73.56	69.79	73.39
3352	NYSE	MTB	Fri, Sep 23, 2011	67.65	69.08	67.65	69.01
3351	NYSE	MTB	Thu, Sep 22, 2011	66.89	68.64	66.41	67.90
3350	NYSE	MTB	Wed, Sep 21, 2011	72.08	72.32	68.28	68.29
3349	NYSE	MTB	Tue, Sep 20, 2011	72.48	73.24	71.70	71.83
3348	NYSE	MTB	Mon, Sep 19, 2011	72.89	72.93	71.50	72.02
3347	NYSE	MTB	Fri, Sep 16, 2011	74.90	75.00	72.92	74.15
3346	NYSE	MTB	Thu, Sep 15, 2011	73.80	74.64	73.45	74.63
3345	NYSE	MTB	Wed, Sep 14, 2011	73.17	73.92	71.66	72.94
3344	NYSE	MTB	Tue, Sep 13, 2011	72.66	74.04	72.06	72.69
3343	NYSE	MTB	Mon, Sep 12, 2011	69.49	72.97	69.49	72.35
3342	NYSE	MTB	Fri, Sep 9, 2011	72.33	73.17	70.45	70.50
3341	NYSE	MTB	Thu, Sep 8, 2011	74.76	75.15	72.98	73.27
3340	NYSE	MTB	Wed, Sep 7, 2011	72.83	76.12	72.26	75.59
3339	NYSE	MTB	Tue, Sep 6, 2011	70.31	71.64	69.77	71.61
3338	NYSE	MTB	Fri, Sep 2, 2011	72.75	73.97	72.17	72.29
3337	NYSE	MTB	Thu, Sep 1, 2011	76.09	76.37	74.31	74.37
3336	NYSE	MTB	Wed, Aug 31, 2011	76.13	76.84	75.30	76.07
3335	NYSE	MTB	Tue, Aug 30, 2011	75.75	76.18	74.42	75.50
3334	NYSE	MTB	Mon, Aug 29, 2011	75.12	76.89	74.94	76.83
3333	NYSE	MTB	Fri, Aug 26, 2011	72.73	74.84	71.53	74.39
3332	NYSE	MTB	Thu, Aug 25, 2011	75.66	77.00	72.55	73.16
3331	NYSE	MTB	Wed, Aug 24, 2011	72.37	74.46	72.00	74.17
3330	NYSE	MTB	Tue, Aug 23, 2011	70.34	72.59	69.23	72.58
3329	NYSE	MTB	Mon, Aug 22, 2011	71.20	71.47	69.77	69.97
3328	NYSE	MTB	Fri, Aug 19, 2011	70.03	72.41	69.81	69.86
3327	NYSE	MTB	Thu, Aug 18, 2011	72.25	72.66	71.02	71.56
3326	NYSE	MTB	Wed, Aug 17, 2011	73.99	75.24	73.85	74.33
3325	NYSE	MTB	Tue, Aug 16, 2011	73.93	74.81	73.02	73.65
3324	NYSE	MTB	Mon, Aug 15, 2011	73.78	74.82	73.68	74.80
3323	NYSE	MTB	Fri, Aug 12, 2011	74.99	75.99	72.78	73.04
3322	NYSE	MTB	Thu, Aug 11, 2011	70.91	75.42	70.91	74.52
3321	NYSE	MTB	Wed, Aug 10, 2011	73.78	73.78	70.30	70.39
3320	NYSE	MTB	Tue, Aug 9, 2011	73.83	75.72	70.62	75.51
3319	NYSE	MTB	Mon, Aug 8, 2011	77.07	78.62	72.36	72.56
3318	NYSE	MTB	Fri, Aug 5, 2011	81.89	81.98	78.29	78.65
3317	NYSE	MTB	Thu, Aug 4, 2011	83.75	83.97	80.79	81.08
3316	NYSE	MTB	Wed, Aug 3, 2011	85.67	86.09	83.56	84.32
3315	NYSE	MTB	Tue, Aug 2, 2011	86.93	87.19	85.56	85.61
3314	NYSE	MTB	Mon, Aug 1, 2011	87.13	87.80	85.65	87.50
3313	NYSE	MTB	Fri, Jul 29, 2011	85.71	86.55	85.22	86.24
3312	NYSE	MTB	Thu, Jul 28, 2011	87.24	87.89	86.22	86.32
3311	NYSE	MTB	Wed, Jul 27, 2011	87.97	88.51	87.05	87.14
3310	NYSE	MTB	Tue, Jul 26, 2011	88.65	89.38	88.13	88.25
3309	NYSE	MTB	Mon, Jul 25, 2011	88.19	89.13	88.07	88.55
3308	NYSE	MTB	Fri, Jul 22, 2011	88.68	89.17	87.20	89.08
3307	NYSE	MTB	Thu, Jul 21, 2011	87.76	88.66	87.46	88.57
3306	NYSE	MTB	Wed, Jul 20, 2011	87.32	88.00	85.93	87.14
3305	NYSE	MTB	Tue, Jul 19, 2011	85.13	86.94	84.86	86.80
3304	NYSE	MTB	Mon, Jul 18, 2011	85.28	85.65	84.35	84.85
3303	NYSE	MTB	Fri, Jul 15, 2011	86.34	86.48	85.24	85.56
3302	NYSE	MTB	Thu, Jul 14, 2011	87.46	87.46	85.54	86.00
3301	NYSE	MTB	Wed, Jul 13, 2011	87.94	88.21	86.96	87.08
3300	NYSE	MTB	Tue, Jul 12, 2011	87.16	88.29	86.76	87.45
3299	NYSE	MTB	Mon, Jul 11, 2011	86.56	87.32	85.93	86.17
3298	NYSE	MTB	Fri, Jul 8, 2011	88.09	88.45	87.25	87.56
3297	NYSE	MTB	Thu, Jul 7, 2011	89.09	90.00	89.03	89.24
3296	NYSE	MTB	Wed, Jul 6, 2011	87.72	88.81	87.22	88.44
3295	NYSE	MTB	Tue, Jul 5, 2011	88.75	88.75	87.38	88.00
3294	NYSE	MTB	Fri, Jul 1, 2011	88.00	89.13	87.78	89.03
3293	NYSE	MTB	Thu, Jun 30, 2011	87.74	88.30	87.18	87.95
3292	NYSE	MTB	Wed, Jun 29, 2011	86.93	87.77	85.85	87.62
3291	NYSE	MTB	Tue, Jun 28, 2011	86.91	86.91	85.68	86.42
3290	NYSE	MTB	Mon, Jun 27, 2011	85.23	87.61	85.23	86.72
3289	NYSE	MTB	Fri, Jun 24, 2011	86.47	86.72	85.28	85.32
3288	NYSE	MTB	Thu, Jun 23, 2011	86.40	86.91	85.81	86.28
3287	NYSE	MTB	Wed, Jun 22, 2011	87.90	88.23	87.24	87.32
3286	NYSE	MTB	Tue, Jun 21, 2011	88.24	88.40	87.13	88.10
3285	NYSE	MTB	Mon, Jun 20, 2011	87.68	88.32	87.28	87.80
3284	NYSE	MTB	Fri, Jun 17, 2011	88.37	88.46	87.06	88.02
3283	NYSE	MTB	Thu, Jun 16, 2011	86.04	87.77	85.79	87.64
3282	NYSE	MTB	Wed, Jun 15, 2011	86.16	86.67	85.48	86.04
3281	NYSE	MTB	Tue, Jun 14, 2011	85.99	87.57	85.91	86.89
3280	NYSE	MTB	Mon, Jun 13, 2011	84.62	85.51	83.83	85.17
3279	NYSE	MTB	Fri, Jun 10, 2011	85.18	85.18	83.31	84.41
3278	NYSE	MTB	Thu, Jun 9, 2011	85.29	86.06	84.56	85.43
3277	NYSE	MTB	Wed, Jun 8, 2011	85.17	85.81	84.76	85.01
3276	NYSE	MTB	Tue, Jun 7, 2011	85.17	86.31	84.88	85.42
3275	NYSE	MTB	Mon, Jun 6, 2011	85.57	85.80	84.61	84.78
3274	NYSE	MTB	Fri, Jun 3, 2011	85.46	86.38	85.15	85.79
3273	NYSE	MTB	Thu, Jun 2, 2011	85.94	86.90	85.57	86.43
3272	NYSE	MTB	Wed, Jun 1, 2011	88.13	88.16	85.80	85.88
3271	NYSE	MTB	Tue, May 31, 2011	88.50	88.65	87.42	88.30
3270	NYSE	MTB	Fri, May 27, 2011	86.56	87.65	86.43	87.62
3269	NYSE	MTB	Thu, May 26, 2011	86.94	87.40	86.13	86.86
3268	NYSE	MTB	Wed, May 25, 2011	87.00	87.47	86.53	86.94
3267	NYSE	MTB	Tue, May 24, 2011	87.80	87.84	86.30	87.41
3266	NYSE	MTB	Mon, May 23, 2011	87.14	88.44	87.08	87.29
3265	NYSE	MTB	Fri, May 20, 2011	88.97	89.19	87.87	88.04
3264	NYSE	MTB	Thu, May 19, 2011	89.68	89.90	88.75	89.17
3263	NYSE	MTB	Wed, May 18, 2011	87.92	89.39	87.60	89.38
3262	NYSE	MTB	Tue, May 17, 2011	86.25	88.04	86.23	87.97
3261	NYSE	MTB	Mon, May 16, 2011	86.31	86.94	86.10	86.41
3260	NYSE	MTB	Fri, May 13, 2011	87.59	88.00	85.91	86.39
3259	NYSE	MTB	Thu, May 12, 2011	87.34	87.99	86.84	87.72
3258	NYSE	MTB	Wed, May 11, 2011	87.38	87.80	87.07	87.35
3257	NYSE	MTB	Tue, May 10, 2011	86.69	87.77	86.43	87.77
3256	NYSE	MTB	Mon, May 9, 2011	86.50	86.61	85.88	86.49
3255	NYSE	MTB	Fri, May 6, 2011	86.95	87.17	86.02	86.43
3254	NYSE	MTB	Thu, May 5, 2011	86.59	86.88	85.89	86.15
3253	NYSE	MTB	Wed, May 4, 2011	88.49	88.51	86.81	86.97
3252	NYSE	MTB	Tue, May 3, 2011	87.54	88.59	87.02	88.50
3251	NYSE	MTB	Mon, May 2, 2011	88.52	88.52	87.62	87.74
3250	NYSE	MTB	Fri, Apr 29, 2011	88.89	89.00	88.25	88.37
3249	NYSE	MTB	Thu, Apr 28, 2011	89.34	89.56	88.24	88.91
3248	NYSE	MTB	Wed, Apr 27, 2011	87.62	90.76	87.39	89.65
3247	NYSE	MTB	Tue, Apr 26, 2011	86.12	87.59	86.35	87.22
3246	NYSE	MTB	Mon, Apr 25, 2011	85.54	86.56	85.65	86.12
3245	NYSE	MTB	Thu, Apr 21, 2011	85.94	86.43	85.00	85.83
3244	NYSE	MTB	Wed, Apr 20, 2011	86.37	86.53	85.21	85.82
3243	NYSE	MTB	Tue, Apr 19, 2011	87.61	87.87	85.39	85.42
3242	NYSE	MTB	Mon, Apr 18, 2011	84.53	88.00	84.53	87.21
3241	NYSE	MTB	Fri, Apr 15, 2011	85.49	85.72	84.62	85.35
3240	NYSE	MTB	Thu, Apr 14, 2011	85.71	85.71	85.05	85.20
3239	NYSE	MTB	Wed, Apr 13, 2011	87.40	87.54	85.93	85.94
3238	NYSE	MTB	Tue, Apr 12, 2011	87.35	87.69	86.82	87.16
3237	NYSE	MTB	Mon, Apr 11, 2011	87.75	88.21	87.62	87.75
3236	NYSE	MTB	Fri, Apr 8, 2011	88.75	88.75	87.57	87.70
3235	NYSE	MTB	Thu, Apr 7, 2011	89.72	89.72	88.07	88.25
3234	NYSE	MTB	Wed, Apr 6, 2011	89.05	89.95	88.76	89.79
3233	NYSE	MTB	Tue, Apr 5, 2011	89.03	89.42	88.61	88.69
3232	NYSE	MTB	Mon, Apr 4, 2011	89.77	89.85	89.04	89.32
3231	NYSE	MTB	Fri, Apr 1, 2011	89.10	89.97	88.74	89.69
3230	NYSE	MTB	Thu, Mar 31, 2011	88.60	88.96	87.16	88.47
3229	NYSE	MTB	Wed, Mar 30, 2011	87.95	88.92	87.63	88.51
3228	NYSE	MTB	Tue, Mar 29, 2011	87.07	87.62	86.74	87.52
3227	NYSE	MTB	Mon, Mar 28, 2011	87.93	88.05	87.11	87.22
3226	NYSE	MTB	Fri, Mar 25, 2011	87.03	88.08	86.63	87.54
3225	NYSE	MTB	Thu, Mar 24, 2011	86.75	87.23	86.00	86.98
3224	NYSE	MTB	Wed, Mar 23, 2011	86.00	86.79	85.08	86.45
3223	NYSE	MTB	Tue, Mar 22, 2011	86.77	87.46	86.21	86.35
3222	NYSE	MTB	Mon, Mar 21, 2011	88.38	88.38	86.53	86.82
3221	NYSE	MTB	Fri, Mar 18, 2011	88.48	89.18	86.83	87.57
3220	NYSE	MTB	Thu, Mar 17, 2011	86.32	87.71	85.84	87.34
3219	NYSE	MTB	Wed, Mar 16, 2011	86.49	86.73	84.69	84.99
3218	NYSE	MTB	Tue, Mar 15, 2011	85.73	87.15	85.53	86.53
3217	NYSE	MTB	Mon, Mar 14, 2011	87.20	87.78	86.66	87.58
3216	NYSE	MTB	Fri, Mar 11, 2011	86.98	88.49	86.98	87.70
3215	NYSE	MTB	Thu, Mar 10, 2011	88.69	88.92	87.25	87.66
3214	NYSE	MTB	Wed, Mar 9, 2011	89.61	89.73	88.73	89.49
3213	NYSE	MTB	Tue, Mar 8, 2011	87.39	89.98	87.39	89.79
3212	NYSE	MTB	Mon, Mar 7, 2011	88.17	88.58	86.58	87.08
3211	NYSE	MTB	Fri, Mar 4, 2011	87.18	88.24	86.99	88.01
3210	NYSE	MTB	Thu, Mar 3, 2011	86.55	87.54	86.09	87.42
3209	NYSE	MTB	Wed, Mar 2, 2011	86.17	86.74	85.33	85.71
3208	NYSE	MTB	Tue, Mar 1, 2011	88.54	88.54	86.18	86.20
3207	NYSE	MTB	Mon, Feb 28, 2011	89.04	89.49	87.97	88.05
3206	NYSE	MTB	Fri, Feb 25, 2011	87.95	88.88	87.83	88.56
3205	NYSE	MTB	Thu, Feb 24, 2011	88.87	88.87	87.00	87.63
3204	NYSE	MTB	Wed, Feb 23, 2011	89.61	90.21	88.54	89.09
3203	NYSE	MTB	Tue, Feb 22, 2011	89.88	90.44	88.75	89.60
3202	NYSE	MTB	Fri, Feb 18, 2011	89.95	91.05	89.68	91.01
3201	NYSE	MTB	Thu, Feb 17, 2011	89.85	90.17	89.35	89.99
3200	NYSE	MTB	Wed, Feb 16, 2011	89.63	90.39	89.60	90.00
3199	NYSE	MTB	Tue, Feb 15, 2011	89.00	89.78	88.90	89.44
3198	NYSE	MTB	Mon, Feb 14, 2011	89.82	90.06	89.00	89.21
3197	NYSE	MTB	Fri, Feb 11, 2011	87.54	90.88	87.54	89.86
3196	NYSE	MTB	Thu, Feb 10, 2011	88.30	88.37	87.27	88.11
3195	NYSE	MTB	Wed, Feb 9, 2011	88.62	89.93	88.11	88.77
3194	NYSE	MTB	Tue, Feb 8, 2011	88.22	89.16	87.75	89.12
3193	NYSE	MTB	Mon, Feb 7, 2011	87.32	88.40	87.24	87.99
3192	NYSE	MTB	Fri, Feb 4, 2011	86.68	87.50	85.99	87.49
3191	NYSE	MTB	Thu, Feb 3, 2011	86.41	87.20	86.10	86.70
3190	NYSE	MTB	Wed, Feb 2, 2011	86.94	87.65	86.23	86.72
3189	NYSE	MTB	Tue, Feb 1, 2011	86.80	87.75	86.10	87.27
3188	NYSE	MTB	Mon, Jan 31, 2011	86.47	86.92	86.08	86.47
3187	NYSE	MTB	Fri, Jan 28, 2011	86.83	87.82	86.31	86.35
3186	NYSE	MTB	Thu, Jan 27, 2011	86.08	87.03	85.33	86.92
3185	NYSE	MTB	Wed, Jan 26, 2011	87.29	87.29	85.19	86.08
3184	NYSE	MTB	Tue, Jan 25, 2011	86.28	87.00	85.90	86.98
3183	NYSE	MTB	Mon, Jan 24, 2011	86.64	86.91	85.79	86.37
3182	NYSE	MTB	Fri, Jan 21, 2011	87.04	87.71	86.12	86.77
3181	NYSE	MTB	Thu, Jan 20, 2011	86.45	86.54	85.10	85.73
3180	NYSE	MTB	Wed, Jan 19, 2011	85.88	87.48	85.88	86.49
3179	NYSE	MTB	Tue, Jan 18, 2011	86.30	86.79	85.14	86.20
3178	NYSE	MTB	Fri, Jan 14, 2011	86.07	87.43	84.84	86.38
3177	NYSE	MTB	Thu, Jan 13, 2011	87.25	87.64	85.76	86.26
3176	NYSE	MTB	Wed, Jan 12, 2011	87.51	88.48	87.09	87.36
3175	NYSE	MTB	Tue, Jan 11, 2011	86.56	87.87	86.13	86.72
3174	NYSE	MTB	Mon, Jan 10, 2011	86.70	86.70	84.63	86.10
3173	NYSE	MTB	Fri, Jan 7, 2011	87.79	88.19	85.62	86.82
3172	NYSE	MTB	Thu, Jan 6, 2011	87.93	88.46	87.48	87.54
3171	NYSE	MTB	Wed, Jan 5, 2011	86.82	88.32	86.70	88.03
3170	NYSE	MTB	Tue, Jan 4, 2011	88.43	89.33	86.45	87.00
3169	NYSE	MTB	Mon, Jan 3, 2011	87.67	88.88	87.56	87.90
3168	NYSE	MTB	Fri, Dec 31, 2010	86.44	87.39	85.81	87.05
3167	NYSE	MTB	Thu, Dec 30, 2010	87.30	87.47	86.20	86.43
3166	NYSE	MTB	Wed, Dec 29, 2010	87.14	87.87	86.51	87.38
3165	NYSE	MTB	Tue, Dec 28, 2010	86.32	87.17	85.89	86.78
3164	NYSE	MTB	Mon, Dec 27, 2010	84.94	86.23	84.47	86.07
3163	NYSE	MTB	Thu, Dec 23, 2010	85.98	86.29	85.01	85.15
3162	NYSE	MTB	Wed, Dec 22, 2010	85.76	86.84	85.32	86.16
3161	NYSE	MTB	Tue, Dec 21, 2010	84.63	86.25	84.33	85.74
3160	NYSE	MTB	Mon, Dec 20, 2010	82.95	84.69	82.71	84.36
3159	NYSE	MTB	Fri, Dec 17, 2010	82.50	83.38	82.29	82.75
3158	NYSE	MTB	Thu, Dec 16, 2010	82.19	83.41	81.11	82.49
3157	NYSE	MTB	Wed, Dec 15, 2010	83.50	84.10	81.86	82.13
3156	NYSE	MTB	Tue, Dec 14, 2010	85.27	85.93	83.47	83.86
3155	NYSE	MTB	Mon, Dec 13, 2010	85.08	85.76	83.02	85.33
3154	NYSE	MTB	Fri, Dec 10, 2010	83.87	86.20	83.82	85.02
3153	NYSE	MTB	Thu, Dec 9, 2010	81.31	83.41	81.31	83.24
3152	NYSE	MTB	Wed, Dec 8, 2010	79.60	81.98	79.45	81.34
3151	NYSE	MTB	Tue, Dec 7, 2010	80.00	80.85	79.14	79.47
3150	NYSE	MTB	Mon, Dec 6, 2010	80.57	80.84	79.45	79.64
3149	NYSE	MTB	Fri, Dec 3, 2010	80.28	81.07	79.22	80.86
3148	NYSE	MTB	Thu, Dec 2, 2010	78.65	80.75	78.48	80.64
3147	NYSE	MTB	Wed, Dec 1, 2010	78.02	78.99	77.25	78.50
3146	NYSE	MTB	Tue, Nov 30, 2010	76.62	77.20	75.97	76.96
3145	NYSE	MTB	Mon, Nov 29, 2010	75.66	77.38	75.35	76.99
3144	NYSE	MTB	Fri, Nov 26, 2010	76.66	77.59	76.26	76.45
3143	NYSE	MTB	Wed, Nov 24, 2010	77.51	77.93	76.48	77.32
3142	NYSE	MTB	Tue, Nov 23, 2010	76.22	77.44	75.87	77.11
3141	NYSE	MTB	Mon, Nov 22, 2010	76.94	78.05	76.48	76.86
3140	NYSE	MTB	Fri, Nov 19, 2010	77.53	78.70	77.23	77.80
3139	NYSE	MTB	Thu, Nov 18, 2010	80.42	80.68	77.68	77.78
3138	NYSE	MTB	Wed, Nov 17, 2010	80.16	80.28	79.17	79.54
3137	NYSE	MTB	Tue, Nov 16, 2010	80.72	81.17	78.78	79.76
3136	NYSE	MTB	Mon, Nov 15, 2010	82.20	82.35	81.06	81.29
3135	NYSE	MTB	Fri, Nov 12, 2010	81.50	81.99	80.55	80.98
3134	NYSE	MTB	Thu, Nov 11, 2010	81.72	83.00	81.19	82.09
3133	NYSE	MTB	Wed, Nov 10, 2010	80.87	82.73	80.37	82.26
3132	NYSE	MTB	Tue, Nov 9, 2010	82.87	82.87	79.95	80.32
3131	NYSE	MTB	Mon, Nov 8, 2010	82.24	82.61	81.54	82.22
3130	NYSE	MTB	Fri, Nov 5, 2010	82.60	84.49	82.26	82.70
3129	NYSE	MTB	Thu, Nov 4, 2010	81.74	83.20	80.58	82.49
3128	NYSE	MTB	Wed, Nov 3, 2010	78.22	80.74	77.91	80.68
3127	NYSE	MTB	Tue, Nov 2, 2010	78.25	78.25	76.85	77.65
3126	NYSE	MTB	Mon, Nov 1, 2010	76.02	78.36	75.98	77.47
3125	NYSE	MTB	Fri, Oct 29, 2010	74.37	74.82	73.49	74.75
3124	NYSE	MTB	Thu, Oct 28, 2010	75.57	75.57	74.01	74.66
3123	NYSE	MTB	Wed, Oct 27, 2010	74.62	76.12	74.55	74.95
3122	NYSE	MTB	Tue, Oct 26, 2010	74.28	75.66	74.28	75.17
3121	NYSE	MTB	Mon, Oct 25, 2010	74.63	74.98	73.89	74.58
3120	NYSE	MTB	Fri, Oct 22, 2010	73.37	74.68	72.99	74.44
3119	NYSE	MTB	Thu, Oct 21, 2010	74.73	74.73	72.03	72.96
3118	NYSE	MTB	Wed, Oct 20, 2010	75.55	76.39	73.69	74.07
3117	NYSE	MTB	Tue, Oct 19, 2010	75.93	77.18	75.43	75.73
3116	NYSE	MTB	Mon, Oct 18, 2010	75.14	76.79	75.00	76.79
3115	NYSE	MTB	Fri, Oct 15, 2010	76.43	76.43	73.51	75.22
3114	NYSE	MTB	Thu, Oct 14, 2010	76.76	76.94	73.66	75.66
3113	NYSE	MTB	Wed, Oct 13, 2010	78.04	78.18	76.58	76.78
3112	NYSE	MTB	Tue, Oct 12, 2010	77.42	77.75	76.51	77.55
3111	NYSE	MTB	Mon, Oct 11, 2010	76.82	77.83	76.71	77.22
3110	NYSE	MTB	Fri, Oct 8, 2010	76.84	77.42	76.22	76.84
3109	NYSE	MTB	Thu, Oct 7, 2010	78.58	78.94	76.16	76.87
3108	NYSE	MTB	Wed, Oct 6, 2010	79.83	80.20	77.14	78.91
3107	NYSE	MTB	Tue, Oct 5, 2010	83.34	85.26	82.35	83.09
3106	NYSE	MTB	Mon, Oct 4, 2010	81.86	82.61	81.15	82.15
3105	NYSE	MTB	Fri, Oct 1, 2010	83.06	83.99	81.00	81.91
3104	NYSE	MTB	Thu, Sep 30, 2010	82.36	82.63	81.31	81.81
3103	NYSE	MTB	Wed, Sep 29, 2010	81.88	82.71	81.28	81.81
3102	NYSE	MTB	Tue, Sep 28, 2010	83.96	84.38	81.08	82.50
3101	NYSE	MTB	Mon, Sep 27, 2010	86.11	86.87	84.00	84.24
3100	NYSE	MTB	Fri, Sep 24, 2010	89.62	90.67	87.78	90.62
3099	NYSE	MTB	Thu, Sep 23, 2010	87.54	90.75	87.54	88.17
3098	NYSE	MTB	Wed, Sep 22, 2010	88.37	90.93	87.40	88.94
3097	NYSE	MTB	Tue, Sep 21, 2010	91.30	92.19	88.59	88.69
3096	NYSE	MTB	Mon, Sep 20, 2010	87.06	95.00	86.58	91.00
3095	NYSE	MTB	Fri, Sep 17, 2010	87.37	87.83	86.50	86.70
3094	NYSE	MTB	Thu, Sep 16, 2010	87.22	87.22	86.07	86.92
3093	NYSE	MTB	Wed, Sep 15, 2010	87.50	87.71	86.20	87.40
3092	NYSE	MTB	Tue, Sep 14, 2010	88.30	88.44	86.50	87.90
3091	NYSE	MTB	Mon, Sep 13, 2010	88.28	88.49	87.12	88.39
3090	NYSE	MTB	Fri, Sep 10, 2010	87.92	87.92	85.69	86.57
3089	NYSE	MTB	Thu, Sep 9, 2010	86.99	88.40	86.43	87.21
3088	NYSE	MTB	Wed, Sep 8, 2010	84.72	86.99	84.72	85.46
3087	NYSE	MTB	Tue, Sep 7, 2010	88.09	88.40	84.67	84.70
3086	NYSE	MTB	Fri, Sep 3, 2010	88.34	88.94	87.68	88.93
3085	NYSE	MTB	Thu, Sep 2, 2010	88.08	88.29	86.90	87.28
3084	NYSE	MTB	Wed, Sep 1, 2010	86.15	87.88	86.09	87.49
3083	NYSE	MTB	Tue, Aug 31, 2010	84.81	86.53	84.38	85.64
3082	NYSE	MTB	Mon, Aug 30, 2010	87.16	87.16	84.95	84.95
3081	NYSE	MTB	Fri, Aug 27, 2010	87.15	88.05	85.98	87.78
3080	NYSE	MTB	Thu, Aug 26, 2010	87.04	88.44	86.45	86.65
3079	NYSE	MTB	Wed, Aug 25, 2010	87.00	87.86	85.65	86.81
3078	NYSE	MTB	Tue, Aug 24, 2010	87.49	88.40	87.03	87.37
3077	NYSE	MTB	Mon, Aug 23, 2010	89.71	90.90	88.71	88.78
3076	NYSE	MTB	Fri, Aug 20, 2010	88.47	89.90	88.05	89.76
3075	NYSE	MTB	Thu, Aug 19, 2010	90.12	90.32	88.07	89.31
3074	NYSE	MTB	Wed, Aug 18, 2010	90.00	91.15	88.93	90.05
3073	NYSE	MTB	Tue, Aug 17, 2010	88.33	92.36	88.00	90.43
3072	NYSE	MTB	Mon, Aug 16, 2010	84.94	85.65	84.49	85.45
3071	NYSE	MTB	Fri, Aug 13, 2010	85.38	86.08	84.81	85.35
3070	NYSE	MTB	Thu, Aug 12, 2010	83.49	85.61	83.37	85.19
3069	NYSE	MTB	Wed, Aug 11, 2010	86.57	86.65	84.39	84.39
3068	NYSE	MTB	Tue, Aug 10, 2010	87.09	88.60	86.41	87.91
3067	NYSE	MTB	Mon, Aug 9, 2010	87.60	88.38	86.61	87.95
3066	NYSE	MTB	Fri, Aug 6, 2010	86.89	87.04	85.01	86.88
3065	NYSE	MTB	Thu, Aug 5, 2010	87.50	88.04	86.50	87.67
3064	NYSE	MTB	Wed, Aug 4, 2010	88.88	88.89	87.50	88.60
3063	NYSE	MTB	Tue, Aug 3, 2010	89.49	89.78	87.86	87.99
3062	NYSE	MTB	Mon, Aug 2, 2010	88.78	90.32	88.24	89.56
3061	NYSE	MTB	Fri, Jul 30, 2010	86.35	88.65	85.60	87.34
3060	NYSE	MTB	Thu, Jul 29, 2010	88.50	88.98	85.52	87.00
3059	NYSE	MTB	Wed, Jul 28, 2010	89.82	90.54	87.50	87.83
3058	NYSE	MTB	Tue, Jul 27, 2010	93.30	93.47	89.70	89.85
3057	NYSE	MTB	Mon, Jul 26, 2010	90.00	92.50	89.06	92.38
3056	NYSE	MTB	Fri, Jul 23, 2010	86.64	89.99	86.01	89.56
3055	NYSE	MTB	Thu, Jul 22, 2010	84.72	87.33	84.34	86.68
3054	NYSE	MTB	Wed, Jul 21, 2010	87.32	89.25	82.85	83.50
3053	NYSE	MTB	Tue, Jul 20, 2010	84.60	85.50	83.50	85.08
3052	NYSE	MTB	Mon, Jul 19, 2010	86.50	86.69	84.78	86.08
3051	NYSE	MTB	Fri, Jul 16, 2010	87.56	87.95	85.50	85.73
3050	NYSE	MTB	Thu, Jul 15, 2010	89.94	90.34	87.45	88.78
3049	NYSE	MTB	Wed, Jul 14, 2010	90.78	91.15	88.94	89.94
3048	NYSE	MTB	Tue, Jul 13, 2010	90.20	91.69	89.83	91.51
3047	NYSE	MTB	Mon, Jul 12, 2010	89.93	90.02	88.25	89.12
3046	NYSE	MTB	Fri, Jul 9, 2010	88.06	90.49	87.79	90.23
3045	NYSE	MTB	Thu, Jul 8, 2010	89.82	90.59	87.23	88.62
3044	NYSE	MTB	Wed, Jul 7, 2010	86.51	89.43	86.15	89.23
3043	NYSE	MTB	Tue, Jul 6, 2010	86.65	87.67	84.93	85.96
3042	NYSE	MTB	Fri, Jul 2, 2010	88.04	88.04	84.34	84.89
3041	NYSE	MTB	Thu, Jul 1, 2010	84.95	87.79	84.20	87.20
3040	NYSE	MTB	Wed, Jun 30, 2010	86.40	87.88	84.79	84.95
3039	NYSE	MTB	Tue, Jun 29, 2010	87.94	89.05	85.89	86.29
3038	NYSE	MTB	Mon, Jun 28, 2010	87.77	89.65	87.50	89.24
3037	NYSE	MTB	Fri, Jun 25, 2010	87.46	89.42	87.25	88.37
3036	NYSE	MTB	Thu, Jun 24, 2010	90.54	90.54	86.32	86.69
3035	NYSE	MTB	Wed, Jun 23, 2010	94.03	94.75	90.50	91.02
3034	NYSE	MTB	Tue, Jun 22, 2010	94.28	96.15	93.03	93.71
3033	NYSE	MTB	Mon, Jun 21, 2010	90.31	95.98	90.28	94.45
3032	NYSE	MTB	Fri, Jun 18, 2010	88.06	90.86	86.62	90.71
3031	NYSE	MTB	Thu, Jun 17, 2010	82.98	90.99	82.77	89.34
3030	NYSE	MTB	Wed, Jun 16, 2010	79.18	83.19	79.05	81.93
3029	NYSE	MTB	Tue, Jun 15, 2010	78.44	79.60	77.73	79.36
3028	NYSE	MTB	Mon, Jun 14, 2010	79.02	79.63	77.21	77.53
3027	NYSE	MTB	Fri, Jun 11, 2010	77.82	78.49	76.66	78.39
3026	NYSE	MTB	Thu, Jun 10, 2010	76.96	78.78	76.85	78.64
3025	NYSE	MTB	Wed, Jun 9, 2010	76.89	77.08	75.60	76.26
3024	NYSE	MTB	Tue, Jun 8, 2010	74.50	76.81	74.11	76.59
3023	NYSE	MTB	Mon, Jun 7, 2010	76.00	76.38	74.20	74.24
3022	NYSE	MTB	Fri, Jun 4, 2010	77.55	77.83	75.14	75.36
3021	NYSE	MTB	Thu, Jun 3, 2010	79.60	80.37	77.95	78.96
3020	NYSE	MTB	Wed, Jun 2, 2010	78.19	79.72	77.65	79.67
3019	NYSE	MTB	Tue, Jun 1, 2010	78.77	79.55	76.97	77.53
3018	NYSE	MTB	Fri, May 28, 2010	81.54	81.86	78.87	79.24
3017	NYSE	MTB	Thu, May 27, 2010	80.95	81.76	79.75	81.48
3016	NYSE	MTB	Wed, May 26, 2010	81.89	82.52	80.11	80.32
3015	NYSE	MTB	Tue, May 25, 2010	79.87	81.12	78.84	80.81
3014	NYSE	MTB	Mon, May 24, 2010	84.10	84.10	81.26	81.40
3013	NYSE	MTB	Fri, May 21, 2010	78.50	84.08	77.86	84.00
3012	NYSE	MTB	Thu, May 20, 2010	82.00	82.53	79.68	79.70
3011	NYSE	MTB	Wed, May 19, 2010	83.44	85.10	81.90	83.39
3010	NYSE	MTB	Tue, May 18, 2010	88.49	88.57	83.14	83.61
3009	NYSE	MTB	Mon, May 17, 2010	87.47	88.42	85.77	87.84
3008	NYSE	MTB	Fri, May 14, 2010	89.47	89.60	86.13	87.25
3007	NYSE	MTB	Thu, May 13, 2010	90.36	91.47	89.93	90.22
3006	NYSE	MTB	Wed, May 12, 2010	89.42	90.80	88.81	90.69
3005	NYSE	MTB	Tue, May 11, 2010	86.81	90.00	86.81	88.77
3004	NYSE	MTB	Mon, May 10, 2010	88.08	89.00	86.36	88.46
3003	NYSE	MTB	Fri, May 7, 2010	85.08	86.77	83.60	84.07
3002	NYSE	MTB	Thu, May 6, 2010	87.03	88.41	80.61	84.27
3001	NYSE	MTB	Wed, May 5, 2010	86.54	88.52	85.65	87.41
3000	NYSE	MTB	Tue, May 4, 2010	87.99	88.36	86.64	87.12
2999	NYSE	MTB	Mon, May 3, 2010	88.05	89.22	88.00	89.15
2998	NYSE	MTB	Fri, Apr 30, 2010	89.06	89.56	87.17	87.35
2997	NYSE	MTB	Thu, Apr 29, 2010	86.80	89.77	86.59	89.44
2996	NYSE	MTB	Wed, Apr 28, 2010	84.65	86.78	84.65	85.43
2995	NYSE	MTB	Tue, Apr 27, 2010	85.00	86.30	83.52	84.09
2994	NYSE	MTB	Mon, Apr 26, 2010	88.19	88.66	85.25	85.45
2993	NYSE	MTB	Fri, Apr 23, 2010	87.83	88.73	86.88	88.49
2992	NYSE	MTB	Thu, Apr 22, 2010	85.93	88.00	85.31	87.82
2991	NYSE	MTB	Wed, Apr 21, 2010	85.33	87.50	85.09	86.28
2990	NYSE	MTB	Tue, Apr 20, 2010	84.81	86.35	83.89	85.00
2989	NYSE	MTB	Mon, Apr 19, 2010	84.41	86.84	82.72	84.10
2988	NYSE	MTB	Fri, Apr 16, 2010	86.31	86.53	82.30	84.25
2987	NYSE	MTB	Thu, Apr 15, 2010	87.62	87.62	86.05	86.14
2986	NYSE	MTB	Wed, Apr 14, 2010	85.41	87.00	85.35	86.79
2985	NYSE	MTB	Tue, Apr 13, 2010	85.31	85.37	83.91	84.92
2984	NYSE	MTB	Mon, Apr 12, 2010	85.35	85.67	84.41	85.31
2983	NYSE	MTB	Fri, Apr 9, 2010	84.22	85.45	83.95	85.34
2982	NYSE	MTB	Thu, Apr 8, 2010	83.29	84.43	82.89	84.13
2981	NYSE	MTB	Wed, Apr 7, 2010	84.32	84.99	82.71	83.35
2980	NYSE	MTB	Tue, Apr 6, 2010	81.76	84.64	81.62	84.46
2979	NYSE	MTB	Mon, Apr 5, 2010	79.91	81.83	79.41	81.61
2978	NYSE	MTB	Thu, Apr 1, 2010	79.86	80.00	78.74	79.57
2977	NYSE	MTB	Wed, Mar 31, 2010	79.52	80.13	78.75	79.38
2976	NYSE	MTB	Tue, Mar 30, 2010	80.82	81.17	78.70	79.76
2975	NYSE	MTB	Mon, Mar 29, 2010	81.03	81.46	79.72	80.95
2974	NYSE	MTB	Fri, Mar 26, 2010	82.79	83.69	80.34	80.81
2973	NYSE	MTB	Thu, Mar 25, 2010	83.64	84.60	82.35	82.45
2972	NYSE	MTB	Wed, Mar 24, 2010	82.90	84.00	82.77	83.04
2971	NYSE	MTB	Tue, Mar 23, 2010	83.33	83.33	81.85	83.21
2970	NYSE	MTB	Mon, Mar 22, 2010	82.83	83.47	81.76	83.25
2969	NYSE	MTB	Fri, Mar 19, 2010	84.30	85.00	83.02	83.28
2968	NYSE	MTB	Thu, Mar 18, 2010	82.60	84.10	82.49	84.00
2967	NYSE	MTB	Wed, Mar 17, 2010	81.64	82.92	81.52	82.79
2966	NYSE	MTB	Tue, Mar 16, 2010	82.00	82.00	80.15	81.45
2965	NYSE	MTB	Mon, Mar 15, 2010	79.90	80.48	79.72	80.31
2964	NYSE	MTB	Fri, Mar 12, 2010	80.93	81.33	79.78	80.00
2963	NYSE	MTB	Thu, Mar 11, 2010	79.36	80.50	79.13	80.30
2962	NYSE	MTB	Wed, Mar 10, 2010	78.79	80.00	78.44	79.56
2961	NYSE	MTB	Tue, Mar 9, 2010	78.35	79.17	77.59	78.79
2960	NYSE	MTB	Mon, Mar 8, 2010	78.45	78.91	78.00	78.73
2959	NYSE	MTB	Fri, Mar 5, 2010	76.68	78.63	76.68	78.55
2958	NYSE	MTB	Thu, Mar 4, 2010	75.87	76.59	75.27	76.16
2957	NYSE	MTB	Wed, Mar 3, 2010	78.54	78.68	76.14	76.60
2956	NYSE	MTB	Tue, Mar 2, 2010	77.97	79.09	77.86	78.46
2955	NYSE	MTB	Mon, Mar 1, 2010	77.35	78.12	77.00	77.80
2954	NYSE	MTB	Fri, Feb 26, 2010	76.54	77.64	75.76	77.43
2953	NYSE	MTB	Thu, Feb 25, 2010	77.33	77.33	75.55	76.58
2952	NYSE	MTB	Wed, Feb 24, 2010	76.99	78.97	76.81	78.20
2951	NYSE	MTB	Tue, Feb 23, 2010	78.09	78.09	75.91	77.22
2950	NYSE	MTB	Mon, Feb 22, 2010	77.08	78.32	76.99	78.09
2949	NYSE	MTB	Fri, Feb 19, 2010	75.37	76.65	75.23	76.60
2948	NYSE	MTB	Thu, Feb 18, 2010	74.65	75.50	74.41	75.43
2947	NYSE	MTB	Wed, Feb 17, 2010	75.37	75.64	73.80	74.49
2946	NYSE	MTB	Tue, Feb 16, 2010	73.04	75.34	72.77	75.12
2945	NYSE	MTB	Fri, Feb 12, 2010	71.75	72.19	70.89	72.07
2944	NYSE	MTB	Thu, Feb 11, 2010	72.79	72.87	71.89	72.40
2943	NYSE	MTB	Wed, Feb 10, 2010	72.00	73.37	71.71	72.67
2942	NYSE	MTB	Tue, Feb 9, 2010	71.99	72.99	71.37	71.99
2941	NYSE	MTB	Mon, Feb 8, 2010	72.31	72.64	71.08	71.29
2940	NYSE	MTB	Fri, Feb 5, 2010	70.65	72.75	70.09	72.67
2939	NYSE	MTB	Thu, Feb 4, 2010	71.78	71.91	69.91	70.64
2938	NYSE	MTB	Wed, Feb 3, 2010	74.46	74.49	72.08	72.17
2937	NYSE	MTB	Tue, Feb 2, 2010	75.13	75.80	74.45	75.00
2936	NYSE	MTB	Mon, Feb 1, 2010	74.23	75.26	74.23	74.90
2935	NYSE	MTB	Fri, Jan 29, 2010	75.90	76.04	73.50	73.75
2934	NYSE	MTB	Thu, Jan 28, 2010	76.34	77.10	75.25	75.72
2933	NYSE	MTB	Wed, Jan 27, 2010	73.83	76.65	73.52	76.30
2932	NYSE	MTB	Tue, Jan 26, 2010	74.46	75.52	73.27	73.73
2931	NYSE	MTB	Mon, Jan 25, 2010	76.37	76.84	73.78	75.00
2930	NYSE	MTB	Fri, Jan 22, 2010	78.37	78.60	75.27	75.59
2929	NYSE	MTB	Thu, Jan 21, 2010	77.80	80.31	77.80	78.59
2928	NYSE	MTB	Wed, Jan 20, 2010	73.65	78.32	73.65	77.69
2927	NYSE	MTB	Tue, Jan 19, 2010	73.21	75.15	72.46	74.70
2926	NYSE	MTB	Fri, Jan 15, 2010	74.90	75.28	72.94	73.16
2925	NYSE	MTB	Thu, Jan 14, 2010	73.61	75.68	73.47	75.34
2924	NYSE	MTB	Wed, Jan 13, 2010	71.75	74.15	70.89	73.62
2923	NYSE	MTB	Tue, Jan 12, 2010	72.72	73.00	71.30	71.69
2922	NYSE	MTB	Mon, Jan 11, 2010	73.94	74.18	72.97	73.14
2921	NYSE	MTB	Fri, Jan 8, 2010	72.56	74.35	72.43	73.84
2920	NYSE	MTB	Thu, Jan 7, 2010	70.58	73.67	70.13	73.12
2919	NYSE	MTB	Wed, Jan 6, 2010	68.43	70.90	68.15	70.49
2918	NYSE	MTB	Tue, Jan 5, 2010	66.80	68.39	66.70	68.21
2917	NYSE	MTB	Mon, Jan 4, 2010	67.63	67.65	66.32	67.01
2916	NYSE	MTB	Thu, Dec 31, 2009	67.32	67.94	66.84	66.89
2915	NYSE	MTB	Wed, Dec 30, 2009	66.66	67.20	66.46	67.08
2914	NYSE	MTB	Tue, Dec 29, 2009	67.06	67.40	66.69	66.83
2913	NYSE	MTB	Mon, Dec 28, 2009	66.87	67.07	66.37	66.85
2912	NYSE	MTB	Thu, Dec 24, 2009	66.31	67.00	66.04	66.82
2911	NYSE	MTB	Wed, Dec 23, 2009	66.71	67.00	66.21	66.26
2910	NYSE	MTB	Tue, Dec 22, 2009	66.02	66.97	65.54	66.86
2909	NYSE	MTB	Mon, Dec 21, 2009	65.00	65.81	64.32	65.77
2908	NYSE	MTB	Fri, Dec 18, 2009	63.76	64.87	63.62	64.87
2907	NYSE	MTB	Thu, Dec 17, 2009	62.77	64.32	62.58	63.40
2906	NYSE	MTB	Wed, Dec 16, 2009	63.06	63.34	62.11	63.03
2905	NYSE	MTB	Tue, Dec 15, 2009	64.66	64.66	62.63	62.82
2904	NYSE	MTB	Mon, Dec 14, 2009	64.45	64.89	63.88	64.85
2903	NYSE	MTB	Fri, Dec 11, 2009	63.70	64.59	63.19	64.44
2902	NYSE	MTB	Thu, Dec 10, 2009	64.09	64.50	63.31	63.59
2901	NYSE	MTB	Wed, Dec 9, 2009	63.54	64.38	63.22	63.96
2900	NYSE	MTB	Tue, Dec 8, 2009	61.96	64.08	61.93	63.75
2899	NYSE	MTB	Mon, Dec 7, 2009	63.37	63.99	61.22	61.43
2898	NYSE	MTB	Fri, Dec 4, 2009	63.62	64.37	62.20	63.44
2897	NYSE	MTB	Thu, Dec 3, 2009	66.00	66.30	62.77	62.83
2896	NYSE	MTB	Wed, Dec 2, 2009	65.41	66.02	64.99	65.44
2895	NYSE	MTB	Tue, Dec 1, 2009	65.77	66.01	64.90	65.65
2894	NYSE	MTB	Mon, Nov 30, 2009	64.22	65.62	64.00	65.58
2893	NYSE	MTB	Fri, Nov 27, 2009	64.44	65.23	63.83	63.85
2892	NYSE	MTB	Wed, Nov 25, 2009	66.41	66.66	66.00	66.37
2891	NYSE	MTB	Tue, Nov 24, 2009	66.44	66.62	65.55	66.42
2890	NYSE	MTB	Mon, Nov 23, 2009	66.49	67.45	66.31	66.61
2889	NYSE	MTB	Fri, Nov 20, 2009	65.14	65.98	64.05	65.85
2888	NYSE	MTB	Thu, Nov 19, 2009	64.07	65.81	64.00	65.33
2887	NYSE	MTB	Wed, Nov 18, 2009	63.32	64.96	63.17	64.87
2886	NYSE	MTB	Tue, Nov 17, 2009	63.46	63.64	62.59	63.51
2885	NYSE	MTB	Mon, Nov 16, 2009	62.92	63.98	62.51	63.40
2884	NYSE	MTB	Fri, Nov 13, 2009	63.18	63.62	62.20	62.50
2883	NYSE	MTB	Thu, Nov 12, 2009	64.11	64.30	62.91	63.00
2882	NYSE	MTB	Wed, Nov 11, 2009	63.91	65.00	63.60	64.24
2881	NYSE	MTB	Tue, Nov 10, 2009	64.65	64.65	63.01	63.54
2880	NYSE	MTB	Mon, Nov 9, 2009	64.26	64.62	62.86	64.62
2879	NYSE	MTB	Fri, Nov 6, 2009	61.85	63.25	61.51	62.83
2878	NYSE	MTB	Thu, Nov 5, 2009	61.25	62.68	60.39	62.57
2877	NYSE	MTB	Wed, Nov 4, 2009	63.09	63.90	60.71	60.95
2876	NYSE	MTB	Tue, Nov 3, 2009	62.74	63.71	62.26	62.75
2875	NYSE	MTB	Mon, Nov 2, 2009	63.37	65.07	62.38	63.28
2874	NYSE	MTB	Fri, Oct 30, 2009	65.39	65.64	62.25	62.85
2873	NYSE	MTB	Thu, Oct 29, 2009	66.48	66.48	64.58	65.67
2872	NYSE	MTB	Wed, Oct 28, 2009	66.87	67.32	64.69	64.85
2871	NYSE	MTB	Tue, Oct 27, 2009	67.83	68.90	66.60	66.68
2870	NYSE	MTB	Mon, Oct 26, 2009	68.75	69.62	67.64	67.93
2869	NYSE	MTB	Fri, Oct 23, 2009	68.94	69.63	67.89	68.77
2868	NYSE	MTB	Thu, Oct 22, 2009	66.52	68.98	65.97	68.96
2867	NYSE	MTB	Wed, Oct 21, 2009	67.29	69.39	66.07	66.27
2866	NYSE	MTB	Tue, Oct 20, 2009	68.56	69.89	65.87	67.32
2865	NYSE	MTB	Mon, Oct 19, 2009	66.92	67.67	65.60	66.27
2864	NYSE	MTB	Fri, Oct 16, 2009	66.14	68.11	65.28	66.53
2863	NYSE	MTB	Thu, Oct 15, 2009	66.98	67.48	66.07	67.19
2862	NYSE	MTB	Wed, Oct 14, 2009	66.73	67.31	65.27	67.27
2861	NYSE	MTB	Tue, Oct 13, 2009	66.02	66.46	64.80	65.89
2860	NYSE	MTB	Mon, Oct 12, 2009	65.97	66.48	65.14	66.22
2859	NYSE	MTB	Fri, Oct 9, 2009	63.22	66.07	62.92	66.02
2858	NYSE	MTB	Thu, Oct 8, 2009	63.32	63.39	62.52	63.15
2857	NYSE	MTB	Wed, Oct 7, 2009	61.95	62.61	61.35	62.46
2856	NYSE	MTB	Tue, Oct 6, 2009	61.00	62.39	60.72	62.31
2855	NYSE	MTB	Mon, Oct 5, 2009	60.44	61.22	60.21	60.44
2854	NYSE	MTB	Fri, Oct 2, 2009	59.28	61.11	59.09	60.14
2853	NYSE	MTB	Thu, Oct 1, 2009	61.98	62.79	60.00	60.17
2852	NYSE	MTB	Wed, Sep 30, 2009	63.15	63.61	61.92	62.32
2851	NYSE	MTB	Tue, Sep 29, 2009	63.30	64.10	62.15	62.47
2850	NYSE	MTB	Mon, Sep 28, 2009	62.58	63.26	61.13	63.23
2849	NYSE	MTB	Fri, Sep 25, 2009	63.13	63.25	60.77	62.47
2848	NYSE	MTB	Thu, Sep 24, 2009	64.25	65.21	62.70	63.16
2847	NYSE	MTB	Wed, Sep 23, 2009	65.08	65.08	63.77	63.79
2846	NYSE	MTB	Tue, Sep 22, 2009	66.15	66.33	64.50	65.18
2845	NYSE	MTB	Mon, Sep 21, 2009	65.16	65.71	64.43	65.47
2844	NYSE	MTB	Fri, Sep 18, 2009	65.37	66.40	64.81	66.04
2843	NYSE	MTB	Thu, Sep 17, 2009	66.80	67.46	64.58	65.20
2842	NYSE	MTB	Wed, Sep 16, 2009	62.34	66.84	62.34	66.81
2841	NYSE	MTB	Tue, Sep 15, 2009	59.54	62.87	59.40	62.34
2840	NYSE	MTB	Mon, Sep 14, 2009	58.97	59.60	58.97	59.32
2839	NYSE	MTB	Fri, Sep 11, 2009	59.98	60.76	59.25	59.33
2838	NYSE	MTB	Thu, Sep 10, 2009	58.96	59.98	58.85	59.82
2837	NYSE	MTB	Wed, Sep 9, 2009	58.75	59.42	58.30	59.00
2836	NYSE	MTB	Tue, Sep 8, 2009	60.22	60.24	58.27	58.71
2835	NYSE	MTB	Fri, Sep 4, 2009	59.11	59.13	57.60	58.46
2834	NYSE	MTB	Thu, Sep 3, 2009	57.13	58.68	57.13	58.38
2833	NYSE	MTB	Wed, Sep 2, 2009	58.43	59.26	56.82	56.91
2832	NYSE	MTB	Tue, Sep 1, 2009	61.61	62.55	58.37	58.62
2831	NYSE	MTB	Mon, Aug 31, 2009	61.05	62.66	60.38	61.76
2830	NYSE	MTB	Fri, Aug 28, 2009	61.46	61.85	60.31	61.64
2829	NYSE	MTB	Thu, Aug 27, 2009	61.75	61.98	60.29	61.24
2828	NYSE	MTB	Wed, Aug 26, 2009	61.30	62.47	60.55	61.46
2827	NYSE	MTB	Tue, Aug 25, 2009	61.39	61.66	60.00	61.33
2826	NYSE	MTB	Mon, Aug 24, 2009	61.64	61.64	60.44	60.85
2825	NYSE	MTB	Fri, Aug 21, 2009	59.86	61.15	59.76	60.44
2824	NYSE	MTB	Thu, Aug 20, 2009	58.51	59.66	58.27	59.59
2823	NYSE	MTB	Wed, Aug 19, 2009	57.32	60.00	57.32	58.44
2822	NYSE	MTB	Tue, Aug 18, 2009	57.80	58.67	57.50	58.09
2821	NYSE	MTB	Mon, Aug 17, 2009	58.87	59.57	57.61	57.75
2820	NYSE	MTB	Fri, Aug 14, 2009	59.79	60.17	58.71	60.02
2819	NYSE	MTB	Thu, Aug 13, 2009	60.06	60.48	58.90	60.27
2818	NYSE	MTB	Wed, Aug 12, 2009	61.59	61.61	58.96	59.64
2817	NYSE	MTB	Tue, Aug 11, 2009	61.29	61.61	59.39	59.62
2816	NYSE	MTB	Mon, Aug 10, 2009	62.07	62.07	60.25	61.62
2815	NYSE	MTB	Fri, Aug 7, 2009	60.34	61.99	59.46	61.19
2814	NYSE	MTB	Thu, Aug 6, 2009	60.36	61.08	58.66	59.04
2813	NYSE	MTB	Wed, Aug 5, 2009	59.99	60.25	58.79	60.09
2812	NYSE	MTB	Tue, Aug 4, 2009	57.83	59.31	57.50	58.99
2811	NYSE	MTB	Mon, Aug 3, 2009	59.32	59.32	57.66	58.14
2810	NYSE	MTB	Fri, Jul 31, 2009	58.96	59.81	58.04	58.32
2809	NYSE	MTB	Thu, Jul 30, 2009	58.21	59.42	57.35	59.14
2808	NYSE	MTB	Wed, Jul 29, 2009	58.23	58.93	57.00	57.25
2807	NYSE	MTB	Tue, Jul 28, 2009	59.20	59.86	58.09	58.40
2806	NYSE	MTB	Mon, Jul 27, 2009	57.50	59.53	56.96	59.53
2805	NYSE	MTB	Fri, Jul 24, 2009	57.58	57.58	56.03	57.52
2804	NYSE	MTB	Thu, Jul 23, 2009	54.63	57.92	54.63	57.17
2803	NYSE	MTB	Wed, Jul 22, 2009	55.19	56.15	54.38	54.94
2802	NYSE	MTB	Tue, Jul 21, 2009	57.32	57.32	53.73	54.88
2801	NYSE	MTB	Mon, Jul 20, 2009	56.76	60.00	55.04	57.11
2800	NYSE	MTB	Fri, Jul 17, 2009	55.65	56.50	52.61	54.44
2799	NYSE	MTB	Thu, Jul 16, 2009	55.60	56.14	54.08	55.71
2798	NYSE	MTB	Wed, Jul 15, 2009	53.82	55.98	53.50	55.60
2797	NYSE	MTB	Tue, Jul 14, 2009	54.20	54.20	52.50	53.49
2796	NYSE	MTB	Mon, Jul 13, 2009	52.37	54.64	52.37	54.61
2795	NYSE	MTB	Fri, Jul 10, 2009	50.85	51.80	50.53	51.36
2794	NYSE	MTB	Thu, Jul 9, 2009	51.54	52.24	50.70	51.21
2793	NYSE	MTB	Wed, Jul 8, 2009	53.02	53.49	50.33	51.02
2792	NYSE	MTB	Tue, Jul 7, 2009	53.12	53.98	52.31	52.74
2791	NYSE	MTB	Mon, Jul 6, 2009	52.19	53.89	51.24	53.52
2790	NYSE	MTB	Thu, Jul 2, 2009	50.64	54.00	50.64	52.40
2789	NYSE	MTB	Wed, Jul 1, 2009	51.60	51.60	50.65	51.16
2788	NYSE	MTB	Tue, Jun 30, 2009	51.43	52.07	50.50	50.93
2787	NYSE	MTB	Mon, Jun 29, 2009	50.00	52.49	49.67	51.35
2786	NYSE	MTB	Fri, Jun 26, 2009	48.65	49.70	48.08	49.15
2785	NYSE	MTB	Thu, Jun 25, 2009	45.01	50.33	45.01	49.67
2784	NYSE	MTB	Wed, Jun 24, 2009	45.54	46.54	44.85	45.94
2783	NYSE	MTB	Tue, Jun 23, 2009	44.25	45.32	43.84	44.94
2782	NYSE	MTB	Mon, Jun 22, 2009	46.28	46.94	44.22	44.22
2781	NYSE	MTB	Fri, Jun 19, 2009	46.43	46.80	45.08	46.80
2780	NYSE	MTB	Thu, Jun 18, 2009	44.78	45.88	44.46	45.21
2779	NYSE	MTB	Wed, Jun 17, 2009	45.69	45.79	43.50	44.75
2778	NYSE	MTB	Tue, Jun 16, 2009	47.59	47.93	45.77	45.83
2777	NYSE	MTB	Mon, Jun 15, 2009	48.60	49.18	47.06	47.27
2776	NYSE	MTB	Fri, Jun 12, 2009	49.76	49.77	48.03	48.86
2775	NYSE	MTB	Thu, Jun 11, 2009	48.44	50.40	48.04	48.64
2774	NYSE	MTB	Wed, Jun 10, 2009	49.80	50.23	47.24	47.82
2773	NYSE	MTB	Tue, Jun 9, 2009	48.93	49.28	47.63	49.21
2772	NYSE	MTB	Mon, Jun 8, 2009	47.77	49.23	47.01	49.02
2771	NYSE	MTB	Fri, Jun 5, 2009	50.40	50.40	47.99	48.44
2770	NYSE	MTB	Thu, Jun 4, 2009	49.21	50.20	48.72	49.67
2769	NYSE	MTB	Wed, Jun 3, 2009	48.74	49.85	48.43	49.00
2768	NYSE	MTB	Tue, Jun 2, 2009	51.99	52.80	48.70	48.96
2767	NYSE	MTB	Mon, Jun 1, 2009	51.06	51.60	49.41	50.80
2766	NYSE	MTB	Fri, May 29, 2009	49.09	50.30	48.19	50.30
2765	NYSE	MTB	Thu, May 28, 2009	48.65	49.03	47.53	48.56
2764	NYSE	MTB	Wed, May 27, 2009	49.10	49.49	48.18	48.77
2763	NYSE	MTB	Tue, May 26, 2009	46.69	49.26	46.42	49.00
2762	NYSE	MTB	Fri, May 22, 2009	46.89	47.77	46.08	46.73
2761	NYSE	MTB	Thu, May 21, 2009	47.16	47.70	45.44	46.58
2760	NYSE	MTB	Wed, May 20, 2009	51.31	51.44	46.86	47.73
2759	NYSE	MTB	Tue, May 19, 2009	51.69	53.16	50.03	51.19
2758	NYSE	MTB	Mon, May 18, 2009	48.10	48.96	46.99	48.68
2757	NYSE	MTB	Fri, May 15, 2009	47.89	48.27	45.94	46.16
2756	NYSE	MTB	Thu, May 14, 2009	46.45	48.27	45.75	47.99
2755	NYSE	MTB	Wed, May 13, 2009	49.29	49.87	46.25	46.52
2754	NYSE	MTB	Tue, May 12, 2009	51.81	52.94	48.44	50.15
2753	NYSE	MTB	Mon, May 11, 2009	54.53	55.49	51.15	51.28
2752	NYSE	MTB	Fri, May 8, 2009	53.79	55.50	51.83	55.09
2751	NYSE	MTB	Thu, May 7, 2009	58.96	59.43	51.92	52.90
2750	NYSE	MTB	Wed, May 6, 2009	55.01	58.50	55.00	57.00
2749	NYSE	MTB	Tue, May 5, 2009	56.49	57.15	53.86	54.29
2748	NYSE	MTB	Mon, May 4, 2009	51.20	56.42	50.50	56.29
2747	NYSE	MTB	Fri, May 1, 2009	52.34	53.36	49.07	49.39
2746	NYSE	MTB	Thu, Apr 30, 2009	55.00	55.00	51.63	52.45
2745	NYSE	MTB	Wed, Apr 29, 2009	50.66	52.81	50.52	52.60
2744	NYSE	MTB	Tue, Apr 28, 2009	49.54	50.83	48.70	49.55
2743	NYSE	MTB	Mon, Apr 27, 2009	51.34	53.55	50.07	50.49
2742	NYSE	MTB	Fri, Apr 24, 2009	51.53	55.18	50.78	53.56
2741	NYSE	MTB	Thu, Apr 23, 2009	50.16	52.18	48.89	51.54
2740	NYSE	MTB	Wed, Apr 22, 2009	49.05	52.00	47.51	49.60
2739	NYSE	MTB	Tue, Apr 21, 2009	49.28	52.42	46.93	51.75
2738	NYSE	MTB	Mon, Apr 20, 2009	57.93	58.50	52.46	52.51
2737	NYSE	MTB	Fri, Apr 17, 2009	57.84	61.87	55.36	59.97
2736	NYSE	MTB	Thu, Apr 16, 2009	55.82	57.88	54.40	56.82
2735	NYSE	MTB	Wed, Apr 15, 2009	52.00	55.20	50.38	55.10
2734	NYSE	MTB	Tue, Apr 14, 2009	55.44	56.09	51.06	51.49
2733	NYSE	MTB	Mon, Apr 13, 2009	53.58	56.87	53.00	55.67
2732	NYSE	MTB	Thu, Apr 9, 2009	49.87	55.00	48.08	54.56
2731	NYSE	MTB	Wed, Apr 8, 2009	46.73	47.76	45.90	47.25
2730	NYSE	MTB	Tue, Apr 7, 2009	46.61	47.98	45.50	46.40
2729	NYSE	MTB	Mon, Apr 6, 2009	46.68	47.95	45.15	47.42
2728	NYSE	MTB	Fri, Apr 3, 2009	46.97	48.67	46.11	47.31
2727	NYSE	MTB	Thu, Apr 2, 2009	49.05	50.74	46.14	47.00
2726	NYSE	MTB	Wed, Apr 1, 2009	44.90	49.58	44.90	48.12
2725	NYSE	MTB	Tue, Mar 31, 2009	44.54	46.47	43.60	45.24
2724	NYSE	MTB	Mon, Mar 30, 2009	45.82	46.64	43.60	44.00
2723	NYSE	MTB	Fri, Mar 27, 2009	46.09	48.14	45.73	47.74
2722	NYSE	MTB	Thu, Mar 26, 2009	47.04	47.80	45.54	47.09
2721	NYSE	MTB	Wed, Mar 25, 2009	45.54	47.26	43.37	45.55
2720	NYSE	MTB	Tue, Mar 24, 2009	47.04	47.50	44.49	45.60
2719	NYSE	MTB	Mon, Mar 23, 2009	41.54	48.75	41.18	48.75
2718	NYSE	MTB	Fri, Mar 20, 2009	41.13	41.13	38.65	40.27
2717	NYSE	MTB	Thu, Mar 19, 2009	41.48	42.01	37.61	40.14
2716	NYSE	MTB	Wed, Mar 18, 2009	39.38	42.12	37.72	41.92
2715	NYSE	MTB	Tue, Mar 17, 2009	38.07	39.78	37.06	39.76
2714	NYSE	MTB	Mon, Mar 16, 2009	39.79	41.31	37.89	38.11
2713	NYSE	MTB	Fri, Mar 13, 2009	38.73	40.86	36.47	39.34
2712	NYSE	MTB	Thu, Mar 12, 2009	35.24	38.80	34.16	38.45
2711	NYSE	MTB	Wed, Mar 11, 2009	36.87	37.75	34.89	35.66
2710	NYSE	MTB	Tue, Mar 10, 2009	33.51	35.78	33.34	35.78
2709	NYSE	MTB	Mon, Mar 9, 2009	31.42	34.13	31.07	32.33
2708	NYSE	MTB	Fri, Mar 6, 2009	31.23	32.10	29.11	31.85
2707	NYSE	MTB	Thu, Mar 5, 2009	32.80	33.19	29.53	30.50
2706	NYSE	MTB	Wed, Mar 4, 2009	34.33	34.89	32.30	33.52
2705	NYSE	MTB	Tue, Mar 3, 2009	35.38	36.64	32.84	33.69
2704	NYSE	MTB	Mon, Mar 2, 2009	35.96	36.71	34.15	34.95
2703	NYSE	MTB	Fri, Feb 27, 2009	37.90	39.39	36.23	36.60
2702	NYSE	MTB	Thu, Feb 26, 2009	39.57	42.46	38.58	39.75
2701	NYSE	MTB	Wed, Feb 25, 2009	38.09	39.88	35.77	38.43
2700	NYSE	MTB	Tue, Feb 24, 2009	35.35	38.95	33.86	38.95
2699	NYSE	MTB	Mon, Feb 23, 2009	35.58	37.13	34.19	35.32
2698	NYSE	MTB	Fri, Feb 20, 2009	32.80	36.46	31.90	35.10
2697	NYSE	MTB	Thu, Feb 19, 2009	36.30	36.64	32.89	33.30
2696	NYSE	MTB	Wed, Feb 18, 2009	35.93	36.26	34.30	36.03
2695	NYSE	MTB	Tue, Feb 17, 2009	36.45	36.50	34.90	35.00
2694	NYSE	MTB	Fri, Feb 13, 2009	38.04	38.96	36.78	36.91
2693	NYSE	MTB	Thu, Feb 12, 2009	37.66	39.44	36.35	38.57
2692	NYSE	MTB	Wed, Feb 11, 2009	39.00	39.50	37.08	38.12
2691	NYSE	MTB	Tue, Feb 10, 2009	39.84	41.43	37.71	37.89
2690	NYSE	MTB	Mon, Feb 9, 2009	40.64	43.23	40.37	41.43
2689	NYSE	MTB	Fri, Feb 6, 2009	38.87	41.47	38.69	41.10
2688	NYSE	MTB	Thu, Feb 5, 2009	37.92	39.53	35.98	38.27
2687	NYSE	MTB	Wed, Feb 4, 2009	37.96	39.43	37.18	38.25
2686	NYSE	MTB	Tue, Feb 3, 2009	39.46	39.47	36.60	37.23
2685	NYSE	MTB	Mon, Feb 2, 2009	38.35	39.35	37.84	38.94
2684	NYSE	MTB	Fri, Jan 30, 2009	40.48	41.31	38.70	38.91
2683	NYSE	MTB	Thu, Jan 29, 2009	41.08	42.04	39.90	39.98
2682	NYSE	MTB	Wed, Jan 28, 2009	40.05	43.00	40.05	42.13
2681	NYSE	MTB	Tue, Jan 27, 2009	37.40	38.17	36.50	37.81
2680	NYSE	MTB	Mon, Jan 26, 2009	37.64	38.73	36.09	36.70
2679	NYSE	MTB	Fri, Jan 23, 2009	34.81	38.07	33.98	37.38
2678	NYSE	MTB	Thu, Jan 22, 2009	39.41	40.60	33.52	36.24
2677	NYSE	MTB	Wed, Jan 21, 2009	37.10	38.24	34.88	37.90
2676	NYSE	MTB	Tue, Jan 20, 2009	38.30	39.16	35.29	35.60
2675	NYSE	MTB	Fri, Jan 16, 2009	43.48	44.30	38.50	39.93
2674	NYSE	MTB	Thu, Jan 15, 2009	44.73	44.75	40.56	42.59
2673	NYSE	MTB	Wed, Jan 14, 2009	45.10	46.13	44.33	45.18
2672	NYSE	MTB	Tue, Jan 13, 2009	44.82	48.27	44.82	47.00
2671	NYSE	MTB	Mon, Jan 12, 2009	48.39	48.39	44.92	45.46
2670	NYSE	MTB	Fri, Jan 9, 2009	48.90	49.74	47.44	48.10
2669	NYSE	MTB	Thu, Jan 8, 2009	50.00	50.25	48.23	49.30
2668	NYSE	MTB	Wed, Jan 7, 2009	52.20	52.22	49.24	49.60
2667	NYSE	MTB	Tue, Jan 6, 2009	53.53	54.41	51.78	53.34
2666	NYSE	MTB	Mon, Jan 5, 2009	55.88	56.12	53.80	53.96
2665	NYSE	MTB	Fri, Jan 2, 2009	58.74	59.08	55.60	57.32
2664	NYSE	MTB	Wed, Dec 31, 2008	55.45	57.68	55.22	57.41
2663	NYSE	MTB	Tue, Dec 30, 2008	53.49	55.47	53.26	55.22
2662	NYSE	MTB	Mon, Dec 29, 2008	55.01	55.43	52.30	53.63
2661	NYSE	MTB	Fri, Dec 26, 2008	56.45	57.31	54.75	55.39
2660	NYSE	MTB	Wed, Dec 24, 2008	53.88	56.15	53.88	55.93
2659	NYSE	MTB	Tue, Dec 23, 2008	55.55	56.03	52.84	53.90
2658	NYSE	MTB	Mon, Dec 22, 2008	56.77	56.78	54.57	54.96
2657	NYSE	MTB	Fri, Dec 19, 2008	59.00	59.00	55.32	55.96
2656	NYSE	MTB	Thu, Dec 18, 2008	61.71	62.22	59.44	59.72
2655	NYSE	MTB	Wed, Dec 17, 2008	60.00	62.33	59.69	61.38
2654	NYSE	MTB	Tue, Dec 16, 2008	58.37	62.27	58.25	61.18
2653	NYSE	MTB	Mon, Dec 15, 2008	60.38	60.38	55.80	57.20
2652	NYSE	MTB	Fri, Dec 12, 2008	57.25	59.98	56.38	59.07
2651	NYSE	MTB	Thu, Dec 11, 2008	64.11	64.59	58.81	58.95
2650	NYSE	MTB	Wed, Dec 10, 2008	65.26	66.76	62.48	64.82
2649	NYSE	MTB	Tue, Dec 9, 2008	69.15	69.95	65.14	65.67
2648	NYSE	MTB	Mon, Dec 8, 2008	69.39	70.96	67.32	69.48
2647	NYSE	MTB	Fri, Dec 5, 2008	60.06	68.14	60.06	67.88
2646	NYSE	MTB	Thu, Dec 4, 2008	61.04	65.50	60.76	62.17
2645	NYSE	MTB	Wed, Dec 3, 2008	57.95	62.45	56.90	62.25
2644	NYSE	MTB	Tue, Dec 2, 2008	56.67	60.00	55.81	59.84
2643	NYSE	MTB	Mon, Dec 1, 2008	62.85	62.85	56.17	56.23
2642	NYSE	MTB	Fri, Nov 28, 2008	64.00	64.39	61.91	64.25
2641	NYSE	MTB	Wed, Nov 26, 2008	63.23	65.09	61.56	65.09
2640	NYSE	MTB	Tue, Nov 25, 2008	63.21	66.09	61.80	64.38
2639	NYSE	MTB	Mon, Nov 24, 2008	59.52	63.20	58.19	62.90
2638	NYSE	MTB	Fri, Nov 21, 2008	56.29	58.54	52.20	58.21
2637	NYSE	MTB	Thu, Nov 20, 2008	56.15	60.90	54.90	55.00
2636	NYSE	MTB	Wed, Nov 19, 2008	61.13	61.87	56.06	56.14
2635	NYSE	MTB	Tue, Nov 18, 2008	61.40	63.68	57.59	61.10
2634	NYSE	MTB	Mon, Nov 17, 2008	64.80	66.51	61.79	62.04
2633	NYSE	MTB	Fri, Nov 14, 2008	66.00	68.78	64.87	65.83
2632	NYSE	MTB	Thu, Nov 13, 2008	66.49	67.42	61.38	67.29
2631	NYSE	MTB	Wed, Nov 12, 2008	67.43	69.87	64.75	64.81
2630	NYSE	MTB	Tue, Nov 11, 2008	70.13	71.33	68.09	68.64
2629	NYSE	MTB	Mon, Nov 10, 2008	74.99	74.99	70.03	70.90
2628	NYSE	MTB	Fri, Nov 7, 2008	74.56	75.23	71.80	73.78
2627	NYSE	MTB	Thu, Nov 6, 2008	77.75	80.90	74.14	74.25
2626	NYSE	MTB	Wed, Nov 5, 2008	86.97	86.97	76.82	78.25
2625	NYSE	MTB	Tue, Nov 4, 2008	83.11	87.11	81.56	87.11
2624	NYSE	MTB	Mon, Nov 3, 2008	80.59	82.17	79.04	81.98
2623	NYSE	MTB	Fri, Oct 31, 2008	77.52	81.10	77.50	81.10
2622	NYSE	MTB	Thu, Oct 30, 2008	81.56	81.56	76.51	78.00
2621	NYSE	MTB	Wed, Oct 29, 2008	80.48	83.62	78.45	78.82
2620	NYSE	MTB	Tue, Oct 28, 2008	76.35	80.56	73.22	80.55
2619	NYSE	MTB	Mon, Oct 27, 2008	72.57	78.75	72.57	75.32
2618	NYSE	MTB	Fri, Oct 24, 2008	68.58	77.50	68.58	75.25
2617	NYSE	MTB	Thu, Oct 23, 2008	78.47	78.59	71.44	74.04
2616	NYSE	MTB	Wed, Oct 22, 2008	82.00	83.74	76.32	78.21
2615	NYSE	MTB	Tue, Oct 21, 2008	77.00	88.22	77.00	83.82
2614	NYSE	MTB	Mon, Oct 20, 2008	79.71	81.97	77.20	81.08
2613	NYSE	MTB	Fri, Oct 17, 2008	75.88	83.19	75.88	79.00
2612	NYSE	MTB	Thu, Oct 16, 2008	77.02	79.98	73.67	79.50
2611	NYSE	MTB	Wed, Oct 15, 2008	76.50	84.89	75.10	77.88
2610	NYSE	MTB	Tue, Oct 14, 2008	72.77	86.25	72.13	80.00
2609	NYSE	MTB	Mon, Oct 13, 2008	78.23	80.53	67.96	69.60
2608	NYSE	MTB	Fri, Oct 10, 2008	64.00	74.12	61.63	72.75
2607	NYSE	MTB	Thu, Oct 9, 2008	76.32	76.32	64.73	64.73
2606	NYSE	MTB	Wed, Oct 8, 2008	76.36	82.63	73.29	73.54
2605	NYSE	MTB	Tue, Oct 7, 2008	85.32	89.38	79.00	79.00
2604	NYSE	MTB	Mon, Oct 6, 2008	84.25	89.52	83.00	85.21
2603	NYSE	MTB	Fri, Oct 3, 2008	88.54	95.00	86.65	87.67
2602	NYSE	MTB	Thu, Oct 2, 2008	94.76	97.82	85.03	86.25
2601	NYSE	MTB	Wed, Oct 1, 2008	89.60	99.50	89.31	95.45
2600	NYSE	MTB	Tue, Sep 30, 2008	84.54	92.44	80.68	89.25
2599	NYSE	MTB	Mon, Sep 29, 2008	90.00	90.38	80.00	80.00
2598	NYSE	MTB	Fri, Sep 26, 2008	85.90	91.50	82.41	91.50
2597	NYSE	MTB	Thu, Sep 25, 2008	89.25	89.63	85.86	87.49
2596	NYSE	MTB	Wed, Sep 24, 2008	84.92	89.00	82.72	88.40
2595	NYSE	MTB	Tue, Sep 23, 2008	88.07	90.41	84.13	84.13
2594	NYSE	MTB	Mon, Sep 22, 2008	93.00	98.00	84.50	89.59
2593	NYSE	MTB	Fri, Sep 19, 2008	101.00	108.53	86.38	93.50
2592	NYSE	MTB	Thu, Sep 18, 2008	79.04	92.39	75.06	90.10
2591	NYSE	MTB	Wed, Sep 17, 2008	78.13	81.25	71.50	77.55
2590	NYSE	MTB	Tue, Sep 16, 2008	74.37	81.17	72.72	80.98
2589	NYSE	MTB	Mon, Sep 15, 2008	73.41	80.49	73.41	75.83
2588	NYSE	MTB	Fri, Sep 12, 2008	74.00	78.43	73.77	78.17
2587	NYSE	MTB	Thu, Sep 11, 2008	71.36	75.40	71.23	75.11
2586	NYSE	MTB	Wed, Sep 10, 2008	75.25	76.26	72.08	74.75
2585	NYSE	MTB	Tue, Sep 9, 2008	75.46	76.94	74.39	74.56
2584	NYSE	MTB	Mon, Sep 8, 2008	74.95	77.45	73.95	76.00
2583	NYSE	MTB	Fri, Sep 5, 2008	70.66	74.10	68.96	73.91
2582	NYSE	MTB	Thu, Sep 4, 2008	73.03	74.16	72.00	72.60
2581	NYSE	MTB	Wed, Sep 3, 2008	72.54	74.05	71.27	73.67
2580	NYSE	MTB	Tue, Sep 2, 2008	72.34	74.00	72.04	73.00
2579	NYSE	MTB	Fri, Aug 29, 2008	69.42	72.10	69.21	71.34
2578	NYSE	MTB	Thu, Aug 28, 2008	68.92	70.74	67.91	70.74
2577	NYSE	MTB	Wed, Aug 27, 2008	68.50	69.08	67.90	68.65
2576	NYSE	MTB	Tue, Aug 26, 2008	67.80	68.91	67.20	68.41
2575	NYSE	MTB	Mon, Aug 25, 2008	69.62	69.70	66.87	67.73
2574	NYSE	MTB	Fri, Aug 22, 2008	69.10	70.22	67.87	70.21
2573	NYSE	MTB	Thu, Aug 21, 2008	68.32	68.84	67.20	68.25
2572	NYSE	MTB	Wed, Aug 20, 2008	70.21	70.61	67.82	69.19
2571	NYSE	MTB	Tue, Aug 19, 2008	70.92	70.92	68.67	69.86
2570	NYSE	MTB	Mon, Aug 18, 2008	74.22	74.69	71.24	71.67
2569	NYSE	MTB	Fri, Aug 15, 2008	74.67	76.47	73.18	74.52
2568	NYSE	MTB	Thu, Aug 14, 2008	71.54	74.67	71.35	74.25
2567	NYSE	MTB	Wed, Aug 13, 2008	74.00	74.57	70.66	72.30
2566	NYSE	MTB	Tue, Aug 12, 2008	78.39	78.53	73.90	74.57
2565	NYSE	MTB	Mon, Aug 11, 2008	75.70	79.59	74.37	79.13
2564	NYSE	MTB	Fri, Aug 8, 2008	72.79	76.70	72.70	76.07
2563	NYSE	MTB	Thu, Aug 7, 2008	73.80	76.48	70.98	72.84
2562	NYSE	MTB	Wed, Aug 6, 2008	74.74	75.15	72.00	74.91
2561	NYSE	MTB	Tue, Aug 5, 2008	73.25	74.90	72.55	74.75
2560	NYSE	MTB	Mon, Aug 4, 2008	70.93	73.09	69.79	72.18
2559	NYSE	MTB	Fri, Aug 1, 2008	71.19	72.00	69.10	71.57
2558	NYSE	MTB	Thu, Jul 31, 2008	70.10	71.47	69.45	70.38
2557	NYSE	MTB	Wed, Jul 30, 2008	70.64	72.71	69.46	71.46
2556	NYSE	MTB	Tue, Jul 29, 2008	67.25	70.32	66.61	70.18
2555	NYSE	MTB	Mon, Jul 28, 2008	68.32	69.89	66.40	66.75
2554	NYSE	MTB	Fri, Jul 25, 2008	67.98	70.19	67.32	68.10
2553	NYSE	MTB	Thu, Jul 24, 2008	73.03	73.03	67.79	68.51
2552	NYSE	MTB	Wed, Jul 23, 2008	72.76	75.75	70.03	71.42
2551	NYSE	MTB	Tue, Jul 22, 2008	67.63	72.77	66.14	72.69
2550	NYSE	MTB	Mon, Jul 21, 2008	69.74	71.22	68.61	69.07
2549	NYSE	MTB	Fri, Jul 18, 2008	66.83	69.18	65.52	68.63
2548	NYSE	MTB	Thu, Jul 17, 2008	66.80	68.70	65.00	66.84
2547	NYSE	MTB	Wed, Jul 16, 2008	57.15	64.60	56.04	64.13
2546	NYSE	MTB	Tue, Jul 15, 2008	58.23	59.66	56.00	56.94
2545	NYSE	MTB	Mon, Jul 14, 2008	70.39	71.00	53.61	58.82
2544	NYSE	MTB	Fri, Jul 11, 2008	66.41	71.09	66.01	69.70
2543	NYSE	MTB	Thu, Jul 10, 2008	69.33	70.90	67.80	69.21
2542	NYSE	MTB	Wed, Jul 9, 2008	74.00	74.07	68.87	69.41
2541	NYSE	MTB	Tue, Jul 8, 2008	69.41	73.99	68.09	73.77
2540	NYSE	MTB	Mon, Jul 7, 2008	71.97	72.80	68.50	69.48
2539	NYSE	MTB	Thu, Jul 3, 2008	74.46	74.93	70.92	71.48
2538	NYSE	MTB	Wed, Jul 2, 2008	73.48	76.54	73.22	73.86
2537	NYSE	MTB	Tue, Jul 1, 2008	69.91	73.32	69.25	73.22
2536	NYSE	MTB	Mon, Jun 30, 2008	72.76	73.36	69.90	70.54
2535	NYSE	MTB	Fri, Jun 27, 2008	72.19	73.07	70.84	71.57
2534	NYSE	MTB	Thu, Jun 26, 2008	72.42	73.43	71.76	71.91
2533	NYSE	MTB	Wed, Jun 25, 2008	74.28	76.16	72.77	73.51
2532	NYSE	MTB	Tue, Jun 24, 2008	72.05	74.59	71.57	73.33
2531	NYSE	MTB	Mon, Jun 23, 2008	73.60	75.01	71.91	72.19
2530	NYSE	MTB	Fri, Jun 20, 2008	72.92	77.08	71.77	73.32
2529	NYSE	MTB	Thu, Jun 19, 2008	76.00	76.78	72.89	75.96
2528	NYSE	MTB	Wed, Jun 18, 2008	76.32	76.93	72.95	75.89
2527	NYSE	MTB	Tue, Jun 17, 2008	79.60	79.95	76.71	77.07
2526	NYSE	MTB	Mon, Jun 16, 2008	77.21	79.75	76.88	78.85
2525	NYSE	MTB	Fri, Jun 13, 2008	78.67	79.00	75.73	77.88
2524	NYSE	MTB	Thu, Jun 12, 2008	78.52	81.07	77.10	77.76
2523	NYSE	MTB	Wed, Jun 11, 2008	80.57	80.97	77.68	77.71
2522	NYSE	MTB	Tue, Jun 10, 2008	79.87	83.52	79.83	81.03
2521	NYSE	MTB	Mon, Jun 9, 2008	81.63	81.94	79.70	80.79
2520	NYSE	MTB	Fri, Jun 6, 2008	83.64	84.00	80.87	81.18
2519	NYSE	MTB	Thu, Jun 5, 2008	83.96	84.93	83.75	84.75
2518	NYSE	MTB	Wed, Jun 4, 2008	84.90	85.70	83.39	83.91
2517	NYSE	MTB	Tue, Jun 3, 2008	86.03	86.55	83.71	85.05
2516	NYSE	MTB	Mon, Jun 2, 2008	86.60	86.95	84.05	85.61
2515	NYSE	MTB	Fri, May 30, 2008	87.99	88.00	85.90	86.66
2514	NYSE	MTB	Thu, May 29, 2008	86.17	88.03	86.00	87.58
2513	NYSE	MTB	Wed, May 28, 2008	89.73	89.73	85.05	86.67
2512	NYSE	MTB	Tue, May 27, 2008	89.12	90.65	88.43	89.78
2511	NYSE	MTB	Fri, May 23, 2008	88.83	89.47	87.86	88.36
2510	NYSE	MTB	Thu, May 22, 2008	88.55	90.74	88.14	89.89
2509	NYSE	MTB	Wed, May 21, 2008	88.92	89.45	87.99	88.60
2508	NYSE	MTB	Tue, May 20, 2008	90.71	91.03	88.57	88.81
2507	NYSE	MTB	Mon, May 19, 2008	92.28	93.39	91.40	91.60
2506	NYSE	MTB	Fri, May 16, 2008	94.09	94.09	90.45	91.64
2505	NYSE	MTB	Thu, May 15, 2008	92.83	94.20	92.15	94.11
2504	NYSE	MTB	Wed, May 14, 2008	92.21	94.00	91.47	93.27
2503	NYSE	MTB	Tue, May 13, 2008	93.62	93.69	91.11	91.47
2502	NYSE	MTB	Mon, May 12, 2008	91.85	93.34	91.50	93.34
2501	NYSE	MTB	Fri, May 9, 2008	90.92	93.12	90.58	91.04
2500	NYSE	MTB	Thu, May 8, 2008	92.04	92.65	90.28	91.48
2499	NYSE	MTB	Wed, May 7, 2008	94.88	95.42	91.58	92.23
2498	NYSE	MTB	Tue, May 6, 2008	93.20	95.26	92.30	94.59
2497	NYSE	MTB	Mon, May 5, 2008	94.16	95.24	93.32	94.02
2496	NYSE	MTB	Fri, May 2, 2008	97.83	98.38	94.53	95.31
2495	NYSE	MTB	Thu, May 1, 2008	94.49	97.60	91.38	97.04
2494	NYSE	MTB	Wed, Apr 30, 2008	94.00	94.47	92.51	93.23
2493	NYSE	MTB	Tue, Apr 29, 2008	95.18	95.18	92.96	93.62
2492	NYSE	MTB	Mon, Apr 28, 2008	94.36	95.67	93.49	94.99
2491	NYSE	MTB	Fri, Apr 25, 2008	92.35	94.65	90.50	94.28
2490	NYSE	MTB	Thu, Apr 24, 2008	88.52	92.52	88.27	91.76
2489	NYSE	MTB	Wed, Apr 23, 2008	88.72	89.43	87.30	88.02
2488	NYSE	MTB	Tue, Apr 22, 2008	87.96	89.82	87.35	89.04
2487	NYSE	MTB	Mon, Apr 21, 2008	89.75	90.41	87.48	87.95
2486	NYSE	MTB	Fri, Apr 18, 2008	93.00	95.00	90.24	90.50
2485	NYSE	MTB	Thu, Apr 17, 2008	89.73	92.46	88.22	91.42
2484	NYSE	MTB	Wed, Apr 16, 2008	86.36	89.95	85.98	89.85
2483	NYSE	MTB	Tue, Apr 15, 2008	83.22	86.31	81.96	85.86
2482	NYSE	MTB	Mon, Apr 14, 2008	83.64	84.12	80.54	80.75
2481	NYSE	MTB	Fri, Apr 11, 2008	83.88	86.00	83.38	83.62
2480	NYSE	MTB	Thu, Apr 10, 2008	84.13	85.77	83.33	84.90
2479	NYSE	MTB	Wed, Apr 9, 2008	85.95	86.08	84.10	84.13
2478	NYSE	MTB	Tue, Apr 8, 2008	84.80	86.34	83.67	85.75
2477	NYSE	MTB	Mon, Apr 7, 2008	83.94	86.82	83.94	85.88
2476	NYSE	MTB	Fri, Apr 4, 2008	85.50	85.50	82.59	83.01
2475	NYSE	MTB	Thu, Apr 3, 2008	84.35	85.83	83.88	85.18
2474	NYSE	MTB	Wed, Apr 2, 2008	85.50	87.12	84.59	85.15
2473	NYSE	MTB	Tue, Apr 1, 2008	82.35	85.19	82.00	85.19
2472	NYSE	MTB	Mon, Mar 31, 2008	81.69	82.62	80.11	80.48
2471	NYSE	MTB	Fri, Mar 28, 2008	83.85	84.23	81.39	81.80
2470	NYSE	MTB	Thu, Mar 27, 2008	85.00	85.64	82.26	83.23
2469	NYSE	MTB	Wed, Mar 26, 2008	86.27	86.27	83.64	84.18
2468	NYSE	MTB	Tue, Mar 25, 2008	86.37	87.00	84.28	86.55
2467	NYSE	MTB	Mon, Mar 24, 2008	86.98	90.09	85.82	86.15
2466	NYSE	MTB	Thu, Mar 20, 2008	81.30	86.49	80.45	86.45
2465	NYSE	MTB	Wed, Mar 19, 2008	83.29	83.83	79.80	80.45
2464	NYSE	MTB	Tue, Mar 18, 2008	84.80	84.81	79.33	82.40
2463	NYSE	MTB	Mon, Mar 17, 2008	78.22	81.12	76.67	80.13
2462	NYSE	MTB	Fri, Mar 14, 2008	83.05	84.47	79.09	79.96
2461	NYSE	MTB	Thu, Mar 13, 2008	80.25	82.76	77.87	82.28
2460	NYSE	MTB	Wed, Mar 12, 2008	84.00	85.38	81.16	81.22
2459	NYSE	MTB	Tue, Mar 11, 2008	78.80	83.92	78.80	83.92
2458	NYSE	MTB	Mon, Mar 10, 2008	78.30	79.16	76.20	76.90
2457	NYSE	MTB	Fri, Mar 7, 2008	75.46	78.97	74.76	77.29
2456	NYSE	MTB	Thu, Mar 6, 2008	77.92	78.40	75.92	75.92
2455	NYSE	MTB	Wed, Mar 5, 2008	79.90	81.09	77.89	78.61
2454	NYSE	MTB	Tue, Mar 4, 2008	79.26	79.92	77.43	79.40
2453	NYSE	MTB	Mon, Mar 3, 2008	81.90	82.46	79.47	80.16
2452	NYSE	MTB	Fri, Feb 29, 2008	83.28	83.86	81.65	82.08
2451	NYSE	MTB	Thu, Feb 28, 2008	86.44	86.44	84.24	84.24
2450	NYSE	MTB	Wed, Feb 27, 2008	86.36	88.79	85.99	87.13
2449	NYSE	MTB	Tue, Feb 26, 2008	86.87	88.70	86.46	87.53
2448	NYSE	MTB	Mon, Feb 25, 2008	85.83	87.88	85.32	87.36
2447	NYSE	MTB	Fri, Feb 22, 2008	85.20	87.68	83.57	86.89
2446	NYSE	MTB	Thu, Feb 21, 2008	87.50	88.17	84.92	84.92
2445	NYSE	MTB	Wed, Feb 20, 2008	84.94	87.99	84.34	87.47
2444	NYSE	MTB	Tue, Feb 19, 2008	89.15	89.62	85.37	85.80
2443	NYSE	MTB	Fri, Feb 15, 2008	87.05	88.58	85.77	88.40
2442	NYSE	MTB	Thu, Feb 14, 2008	88.21	88.31	85.92	86.42
2441	NYSE	MTB	Wed, Feb 13, 2008	88.75	89.19	86.00	88.21
2440	NYSE	MTB	Tue, Feb 12, 2008	88.10	89.41	86.73	88.03
2439	NYSE	MTB	Mon, Feb 11, 2008	88.90	88.90	86.67	87.35
2438	NYSE	MTB	Fri, Feb 8, 2008	88.77	90.28	87.11	88.89
2437	NYSE	MTB	Thu, Feb 7, 2008	88.23	90.40	87.80	89.62
2436	NYSE	MTB	Wed, Feb 6, 2008	89.43	90.75	87.71	88.44
2435	NYSE	MTB	Tue, Feb 5, 2008	88.11	90.00	87.44	88.54
2434	NYSE	MTB	Mon, Feb 4, 2008	92.91	93.66	89.66	90.06
2433	NYSE	MTB	Fri, Feb 1, 2008	91.10	94.03	90.73	94.03
2432	NYSE	MTB	Thu, Jan 31, 2008	86.00	92.26	85.17	91.32
2431	NYSE	MTB	Wed, Jan 30, 2008	87.85	90.82	86.19	87.33
2430	NYSE	MTB	Tue, Jan 29, 2008	87.00	88.38	85.44	87.93
2429	NYSE	MTB	Mon, Jan 28, 2008	84.11	87.05	82.59	87.05
2428	NYSE	MTB	Fri, Jan 25, 2008	85.16	86.10	82.91	83.85
2427	NYSE	MTB	Thu, Jan 24, 2008	84.80	86.41	83.27	84.69
2426	NYSE	MTB	Wed, Jan 23, 2008	76.40	84.71	73.79	84.65
2425	NYSE	MTB	Tue, Jan 22, 2008	71.01	77.38	70.85	76.26
2424	NYSE	MTB	Fri, Jan 18, 2008	72.62	74.67	72.10	73.69
2423	NYSE	MTB	Thu, Jan 17, 2008	74.43	74.43	72.04	72.07
2422	NYSE	MTB	Wed, Jan 16, 2008	71.23	75.44	71.12	74.06
2421	NYSE	MTB	Tue, Jan 15, 2008	71.66	72.86	70.49	71.59
2420	NYSE	MTB	Mon, Jan 14, 2008	71.50	73.53	71.01	72.42
2419	NYSE	MTB	Fri, Jan 11, 2008	75.03	76.28	73.11	73.75
2418	NYSE	MTB	Thu, Jan 10, 2008	73.42	76.61	72.35	75.03
2417	NYSE	MTB	Wed, Jan 9, 2008	73.00	74.02	71.97	73.83
2416	NYSE	MTB	Tue, Jan 8, 2008	77.03	77.03	72.68	72.68
2415	NYSE	MTB	Mon, Jan 7, 2008	76.50	77.88	75.56	76.50
2414	NYSE	MTB	Fri, Jan 4, 2008	77.89	77.89	75.85	75.85
2413	NYSE	MTB	Thu, Jan 3, 2008	80.35	80.76	78.55	78.80
2412	NYSE	MTB	Wed, Jan 2, 2008	82.17	82.17	79.45	79.98
2411	NYSE	MTB	Mon, Dec 31, 2007	80.86	82.50	80.18	81.57
2410	NYSE	MTB	Fri, Dec 28, 2007	81.03	82.16	80.93	81.43
2409	NYSE	MTB	Thu, Dec 27, 2007	81.76	82.13	80.83	81.07
2408	NYSE	MTB	Wed, Dec 26, 2007	82.25	82.62	81.20	82.26
2407	NYSE	MTB	Mon, Dec 24, 2007	82.82	83.47	81.71	82.50
2406	NYSE	MTB	Fri, Dec 21, 2007	80.35	82.26	79.14	82.12
2405	NYSE	MTB	Thu, Dec 20, 2007	80.26	81.11	77.39	79.31
2404	NYSE	MTB	Wed, Dec 19, 2007	81.13	81.47	79.53	79.83
2403	NYSE	MTB	Tue, Dec 18, 2007	81.10	82.10	80.03	80.95
2402	NYSE	MTB	Mon, Dec 17, 2007	82.46	82.87	80.80	80.91
2401	NYSE	MTB	Fri, Dec 14, 2007	84.86	85.81	83.31	83.31
2400	NYSE	MTB	Thu, Dec 13, 2007	84.80	85.51	82.89	85.32
2399	NYSE	MTB	Wed, Dec 12, 2007	88.41	90.00	84.20	85.78
2398	NYSE	MTB	Tue, Dec 11, 2007	92.09	92.13	86.24	86.25
2397	NYSE	MTB	Mon, Dec 10, 2007	89.55	92.14	89.04	92.13
2396	NYSE	MTB	Fri, Dec 7, 2007	90.77	90.91	88.04	88.87
2395	NYSE	MTB	Thu, Dec 6, 2007	88.29	90.78	87.86	90.78
2394	NYSE	MTB	Wed, Dec 5, 2007	89.89	91.05	88.75	90.06
2393	NYSE	MTB	Tue, Dec 4, 2007	90.02	90.19	88.25	88.91
2392	NYSE	MTB	Mon, Dec 3, 2007	91.00	92.55	89.64	90.73
2391	NYSE	MTB	Fri, Nov 30, 2007	90.41	93.15	90.41	90.96
2390	NYSE	MTB	Thu, Nov 29, 2007	90.96	90.96	88.85	89.45
2389	NYSE	MTB	Wed, Nov 28, 2007	88.72	91.81	88.58	91.07
2388	NYSE	MTB	Tue, Nov 27, 2007	85.65	88.30	85.56	87.88
2387	NYSE	MTB	Mon, Nov 26, 2007	89.85	90.25	84.71	84.98
2386	NYSE	MTB	Fri, Nov 23, 2007	88.99	90.92	88.48	89.97
2385	NYSE	MTB	Wed, Nov 21, 2007	86.91	89.47	85.85	87.37
2384	NYSE	MTB	Tue, Nov 20, 2007	88.02	89.86	84.74	87.58
2383	NYSE	MTB	Mon, Nov 19, 2007	89.03	89.79	86.46	88.28
2382	NYSE	MTB	Fri, Nov 16, 2007	91.47	91.70	88.51	89.40
2381	NYSE	MTB	Thu, Nov 15, 2007	92.62	94.05	90.05	91.00
2380	NYSE	MTB	Wed, Nov 14, 2007	98.44	98.94	94.08	94.58
2379	NYSE	MTB	Tue, Nov 13, 2007	93.70	97.65	93.55	97.65
2378	NYSE	MTB	Mon, Nov 12, 2007	92.82	96.26	91.73	93.13
2377	NYSE	MTB	Fri, Nov 9, 2007	90.01	93.85	88.51	92.28
2376	NYSE	MTB	Thu, Nov 8, 2007	88.10	91.32	87.72	91.03
2375	NYSE	MTB	Wed, Nov 7, 2007	91.35	91.35	88.01	88.01
2374	NYSE	MTB	Tue, Nov 6, 2007	90.70	92.84	89.67	92.43
2373	NYSE	MTB	Mon, Nov 5, 2007	90.47	92.19	89.61	90.77
2372	NYSE	MTB	Fri, Nov 2, 2007	94.11	94.59	90.31	91.47
2371	NYSE	MTB	Thu, Nov 1, 2007	97.00	97.00	93.44	93.44
2370	NYSE	MTB	Wed, Oct 31, 2007	99.30	100.22	97.38	99.48
2369	NYSE	MTB	Tue, Oct 30, 2007	99.01	100.05	98.50	98.65
2368	NYSE	MTB	Mon, Oct 29, 2007	100.40	100.73	99.00	99.50
2367	NYSE	MTB	Fri, Oct 26, 2007	100.38	100.38	97.72	100.26
2366	NYSE	MTB	Thu, Oct 25, 2007	96.99	99.30	96.21	97.58
2365	NYSE	MTB	Wed, Oct 24, 2007	97.25	97.89	95.00	97.16
2364	NYSE	MTB	Tue, Oct 23, 2007	98.42	98.70	97.05	97.96
2363	NYSE	MTB	Mon, Oct 22, 2007	97.00	99.27	96.78	98.11
2362	NYSE	MTB	Fri, Oct 19, 2007	98.73	100.01	97.39	97.39
2361	NYSE	MTB	Thu, Oct 18, 2007	99.37	99.64	97.86	98.60
2360	NYSE	MTB	Wed, Oct 17, 2007	99.00	100.01	97.29	100.00
2359	NYSE	MTB	Tue, Oct 16, 2007	99.84	100.19	97.74	97.94
2358	NYSE	MTB	Mon, Oct 15, 2007	101.66	102.50	99.06	99.89
2357	NYSE	MTB	Fri, Oct 12, 2007	104.43	105.10	101.02	101.34
2356	NYSE	MTB	Thu, Oct 11, 2007	104.98	106.80	103.68	104.84
2355	NYSE	MTB	Wed, Oct 10, 2007	107.09	107.09	104.99	105.31
2354	NYSE	MTB	Tue, Oct 9, 2007	107.08	107.19	105.45	107.02
2353	NYSE	MTB	Mon, Oct 8, 2007	107.64	107.66	105.88	106.42
2352	NYSE	MTB	Fri, Oct 5, 2007	108.18	108.32	107.13	107.73
2351	NYSE	MTB	Thu, Oct 4, 2007	107.00	107.48	106.63	107.13
2350	NYSE	MTB	Wed, Oct 3, 2007	105.85	107.06	105.58	106.34
2349	NYSE	MTB	Tue, Oct 2, 2007	105.29	106.87	104.69	105.91
2348	NYSE	MTB	Mon, Oct 1, 2007	103.23	105.32	103.23	105.32
2347	NYSE	MTB	Fri, Sep 28, 2007	104.60	104.95	103.45	103.45
2346	NYSE	MTB	Thu, Sep 27, 2007	104.97	105.05	103.96	105.05
2345	NYSE	MTB	Wed, Sep 26, 2007	104.90	105.29	103.88	104.45
2344	NYSE	MTB	Tue, Sep 25, 2007	104.35	105.50	104.30	104.30
2343	NYSE	MTB	Mon, Sep 24, 2007	107.15	107.70	105.34	105.34
2342	NYSE	MTB	Fri, Sep 21, 2007	109.52	109.52	106.62	107.60
2341	NYSE	MTB	Thu, Sep 20, 2007	109.34	109.79	107.91	108.22
2340	NYSE	MTB	Wed, Sep 19, 2007	110.00	110.40	108.67	109.34
2339	NYSE	MTB	Tue, Sep 18, 2007	104.96	109.18	104.11	109.18
2338	NYSE	MTB	Mon, Sep 17, 2007	104.19	104.80	103.73	104.41
2337	NYSE	MTB	Fri, Sep 14, 2007	104.11	105.13	103.25	104.80
2336	NYSE	MTB	Thu, Sep 13, 2007	104.60	105.42	104.49	105.06
2335	NYSE	MTB	Wed, Sep 12, 2007	104.38	104.85	103.40	103.93
2334	NYSE	MTB	Tue, Sep 11, 2007	104.02	106.15	103.88	105.09
2333	NYSE	MTB	Mon, Sep 10, 2007	103.88	104.69	102.13	103.79
2332	NYSE	MTB	Fri, Sep 7, 2007	103.37	104.76	102.88	103.20
2331	NYSE	MTB	Thu, Sep 6, 2007	105.45	105.73	103.73	105.10
2330	NYSE	MTB	Wed, Sep 5, 2007	105.41	105.92	103.97	105.33
2329	NYSE	MTB	Tue, Sep 4, 2007	105.30	107.24	104.77	106.47
2328	NYSE	MTB	Fri, Aug 31, 2007	105.35	106.90	104.50	105.88
2327	NYSE	MTB	Thu, Aug 30, 2007	104.55	105.31	103.48	104.15
2326	NYSE	MTB	Wed, Aug 29, 2007	104.34	106.60	103.02	106.60
2325	NYSE	MTB	Tue, Aug 28, 2007	106.00	106.11	103.41	103.41
2324	NYSE	MTB	Mon, Aug 27, 2007	107.38	107.66	106.53	106.53
2323	NYSE	MTB	Fri, Aug 24, 2007	106.87	108.28	105.33	108.04
2322	NYSE	MTB	Thu, Aug 23, 2007	108.62	109.27	105.55	106.09
2321	NYSE	MTB	Wed, Aug 22, 2007	109.91	110.37	106.11	108.29
2320	NYSE	MTB	Tue, Aug 21, 2007	107.25	109.94	106.57	108.57
2319	NYSE	MTB	Mon, Aug 20, 2007	111.91	112.08	106.60	107.70
2318	NYSE	MTB	Fri, Aug 17, 2007	109.00	115.81	109.00	111.67
2317	NYSE	MTB	Thu, Aug 16, 2007	100.35	108.54	100.04	108.43
2316	NYSE	MTB	Wed, Aug 15, 2007	100.25	103.50	99.66	100.55
2315	NYSE	MTB	Tue, Aug 14, 2007	101.81	102.06	99.60	100.65
2314	NYSE	MTB	Mon, Aug 13, 2007	104.38	104.38	101.33	101.60
2313	NYSE	MTB	Fri, Aug 10, 2007	97.26	103.71	97.26	102.39
2312	NYSE	MTB	Thu, Aug 9, 2007	104.25	106.46	99.00	99.95
2311	NYSE	MTB	Wed, Aug 8, 2007	106.28	109.23	105.56	107.35
2310	NYSE	MTB	Tue, Aug 7, 2007	106.06	107.50	104.69	106.27
2309	NYSE	MTB	Mon, Aug 6, 2007	100.57	106.93	100.12	106.93
2308	NYSE	MTB	Fri, Aug 3, 2007	105.09	105.33	99.85	99.85
2307	NYSE	MTB	Thu, Aug 2, 2007	106.57	107.23	104.20	105.37
2306	NYSE	MTB	Wed, Aug 1, 2007	105.65	106.76	104.16	106.53
2305	NYSE	MTB	Tue, Jul 31, 2007	108.16	108.47	106.10	106.29
2304	NYSE	MTB	Mon, Jul 30, 2007	105.17	107.61	103.63	107.16
2303	NYSE	MTB	Fri, Jul 27, 2007	106.75	106.75	104.89	105.40
2302	NYSE	MTB	Thu, Jul 26, 2007	105.83	106.39	103.60	105.04
2301	NYSE	MTB	Wed, Jul 25, 2007	106.27	107.33	105.23	107.06
2300	NYSE	MTB	Tue, Jul 24, 2007	107.81	107.99	105.17	105.55
2299	NYSE	MTB	Mon, Jul 23, 2007	109.60	109.85	108.25	108.32
2298	NYSE	MTB	Fri, Jul 20, 2007	110.53	110.73	108.59	108.71
2297	NYSE	MTB	Thu, Jul 19, 2007	111.39	111.50	110.05	110.74
2296	NYSE	MTB	Wed, Jul 18, 2007	112.05	112.67	109.26	110.50
2295	NYSE	MTB	Tue, Jul 17, 2007	112.42	113.69	111.48	112.69
2294	NYSE	MTB	Mon, Jul 16, 2007	111.23	112.81	111.04	112.12
2293	NYSE	MTB	Fri, Jul 13, 2007	111.33	112.06	110.67	111.72
2292	NYSE	MTB	Thu, Jul 12, 2007	110.61	111.77	107.73	111.74
2291	NYSE	MTB	Wed, Jul 11, 2007	106.22	107.80	106.03	107.73
2290	NYSE	MTB	Tue, Jul 10, 2007	107.68	107.68	106.25	106.54
2289	NYSE	MTB	Mon, Jul 9, 2007	108.70	108.77	107.55	107.96
2288	NYSE	MTB	Fri, Jul 6, 2007	108.14	108.91	107.60	108.70
2287	NYSE	MTB	Thu, Jul 5, 2007	109.19	109.20	107.47	108.04
2286	NYSE	MTB	Tue, Jul 3, 2007	108.55	109.44	108.38	109.20
2285	NYSE	MTB	Mon, Jul 2, 2007	107.29	108.64	107.29	108.54
2284	NYSE	MTB	Fri, Jun 29, 2007	108.20	108.77	106.44	106.90
2283	NYSE	MTB	Thu, Jun 28, 2007	108.39	109.00	107.40	108.33
2282	NYSE	MTB	Wed, Jun 27, 2007	106.99	108.59	106.91	108.39
2281	NYSE	MTB	Tue, Jun 26, 2007	107.05	108.15	106.71	107.21
2280	NYSE	MTB	Mon, Jun 25, 2007	107.98	108.50	106.41	106.78
2279	NYSE	MTB	Fri, Jun 22, 2007	107.91	108.21	106.74	106.94
2278	NYSE	MTB	Thu, Jun 21, 2007	107.65	109.00	107.20	108.52
2277	NYSE	MTB	Wed, Jun 20, 2007	109.48	109.68	107.47	107.65
2276	NYSE	MTB	Tue, Jun 19, 2007	108.69	109.55	108.47	109.39
2275	NYSE	MTB	Mon, Jun 18, 2007	108.36	108.99	108.25	108.68
2274	NYSE	MTB	Fri, Jun 15, 2007	109.02	109.73	108.69	108.75
2273	NYSE	MTB	Thu, Jun 14, 2007	109.55	109.68	108.66	108.82
2272	NYSE	MTB	Wed, Jun 13, 2007	107.51	109.55	107.38	109.55
2271	NYSE	MTB	Tue, Jun 12, 2007	109.47	109.48	107.22	107.22
2270	NYSE	MTB	Mon, Jun 11, 2007	109.57	110.12	108.87	109.51
2269	NYSE	MTB	Fri, Jun 8, 2007	107.40	109.64	107.39	109.57
2268	NYSE	MTB	Thu, Jun 7, 2007	108.03	108.03	107.14	107.29
2267	NYSE	MTB	Wed, Jun 6, 2007	109.02	109.23	107.99	108.20
2266	NYSE	MTB	Tue, Jun 5, 2007	110.56	110.81	109.01	109.01
2265	NYSE	MTB	Mon, Jun 4, 2007	111.35	111.35	110.09	110.56
2264	NYSE	MTB	Fri, Jun 1, 2007	110.68	111.42	110.57	111.34
2263	NYSE	MTB	Thu, May 31, 2007	111.06	111.53	110.20	110.43
2262	NYSE	MTB	Wed, May 30, 2007	110.01	111.22	109.64	110.75
2261	NYSE	MTB	Tue, May 29, 2007	110.90	112.96	110.42	110.88
2260	NYSE	MTB	Fri, May 25, 2007	110.88	111.30	110.20	110.75
2259	NYSE	MTB	Thu, May 24, 2007	112.84	113.28	110.88	110.98
2258	NYSE	MTB	Wed, May 23, 2007	113.12	113.59	112.72	112.86
2257	NYSE	MTB	Tue, May 22, 2007	112.94	113.48	112.02	113.11
2256	NYSE	MTB	Mon, May 21, 2007	112.55	113.01	111.73	112.94
2255	NYSE	MTB	Fri, May 18, 2007	113.25	113.26	112.30	112.70
2254	NYSE	MTB	Thu, May 17, 2007	112.40	112.78	112.07	112.41
2253	NYSE	MTB	Wed, May 16, 2007	111.48	112.15	110.94	112.12
2252	NYSE	MTB	Tue, May 15, 2007	111.99	113.05	111.11	111.15
2251	NYSE	MTB	Mon, May 14, 2007	112.04	112.86	111.29	111.71
2250	NYSE	MTB	Fri, May 11, 2007	111.64	112.42	111.36	112.05
2249	NYSE	MTB	Thu, May 10, 2007	112.43	112.55	111.32	111.39
2248	NYSE	MTB	Wed, May 9, 2007	112.70	113.34	112.53	113.08
2247	NYSE	MTB	Tue, May 8, 2007	112.82	113.05	112.48	112.75
2246	NYSE	MTB	Mon, May 7, 2007	113.62	114.33	113.28	113.48
2245	NYSE	MTB	Fri, May 4, 2007	113.24	113.70	112.80	113.62
2244	NYSE	MTB	Thu, May 3, 2007	113.05	113.31	112.23	113.05
2243	NYSE	MTB	Wed, May 2, 2007	112.10	112.74	111.77	112.56
2242	NYSE	MTB	Tue, May 1, 2007	111.35	112.38	110.84	111.92
2241	NYSE	MTB	Mon, Apr 30, 2007	112.91	113.00	111.34	111.34
2240	NYSE	MTB	Fri, Apr 27, 2007	109.96	112.13	109.96	111.62
2239	NYSE	MTB	Thu, Apr 26, 2007	112.50	113.10	111.38	112.42
2238	NYSE	MTB	Wed, Apr 25, 2007	112.10	113.13	112.06	113.07
2237	NYSE	MTB	Tue, Apr 24, 2007	112.75	113.46	111.49	112.10
2236	NYSE	MTB	Mon, Apr 23, 2007	113.60	113.60	111.90	112.11
2235	NYSE	MTB	Fri, Apr 20, 2007	113.80	113.95	112.70	113.59
2234	NYSE	MTB	Thu, Apr 19, 2007	111.55	113.13	111.35	112.56
2233	NYSE	MTB	Wed, Apr 18, 2007	110.00	113.50	110.00	112.10
2232	NYSE	MTB	Tue, Apr 17, 2007	109.00	109.99	107.49	109.12
2231	NYSE	MTB	Mon, Apr 16, 2007	106.21	108.47	106.10	107.57
2230	NYSE	MTB	Fri, Apr 13, 2007	104.58	105.93	104.19	105.88
2229	NYSE	MTB	Thu, Apr 12, 2007	105.08	105.12	104.00	104.64
2228	NYSE	MTB	Wed, Apr 11, 2007	106.31	106.31	105.25	105.36
2227	NYSE	MTB	Tue, Apr 10, 2007	105.27	106.27	105.25	106.09
2226	NYSE	MTB	Mon, Apr 9, 2007	105.71	105.82	104.75	105.27
2225	NYSE	MTB	Thu, Apr 5, 2007	104.08	106.22	104.08	105.99
2224	NYSE	MTB	Wed, Apr 4, 2007	105.85	106.07	104.30	104.60
2223	NYSE	MTB	Tue, Apr 3, 2007	106.10	106.62	105.23	106.27
2222	NYSE	MTB	Mon, Apr 2, 2007	106.00	108.08	104.52	105.95
2221	NYSE	MTB	Fri, Mar 30, 2007	116.12	116.61	114.77	115.83
2220	NYSE	MTB	Thu, Mar 29, 2007	116.40	117.12	115.93	116.37
2219	NYSE	MTB	Wed, Mar 28, 2007	116.50	116.50	115.03	115.57
2218	NYSE	MTB	Tue, Mar 27, 2007	117.67	117.92	116.51	116.71
2217	NYSE	MTB	Mon, Mar 26, 2007	118.40	118.40	116.77	117.92
2216	NYSE	MTB	Fri, Mar 23, 2007	118.43	119.08	118.18	118.56
2215	NYSE	MTB	Thu, Mar 22, 2007	119.71	119.80	118.03	118.27
2214	NYSE	MTB	Wed, Mar 21, 2007	117.08	119.84	116.21	119.71
2213	NYSE	MTB	Tue, Mar 20, 2007	116.18	117.38	116.18	117.09
2212	NYSE	MTB	Mon, Mar 19, 2007	117.00	117.31	116.12	116.32
2211	NYSE	MTB	Fri, Mar 16, 2007	115.25	117.70	115.25	116.00
2210	NYSE	MTB	Thu, Mar 15, 2007	114.14	116.03	114.05	115.25
2209	NYSE	MTB	Wed, Mar 14, 2007	113.90	114.39	112.05	114.04
2208	NYSE	MTB	Tue, Mar 13, 2007	116.70	116.70	113.64	113.64
2207	NYSE	MTB	Mon, Mar 12, 2007	117.21	117.31	116.24	117.01
2206	NYSE	MTB	Fri, Mar 9, 2007	117.80	118.21	117.12	117.44
2205	NYSE	MTB	Thu, Mar 8, 2007	117.50	118.25	117.23	117.45
2204	NYSE	MTB	Wed, Mar 7, 2007	118.07	118.15	117.07	117.07
2203	NYSE	MTB	Tue, Mar 6, 2007	117.11	118.48	117.02	118.32
2202	NYSE	MTB	Mon, Mar 5, 2007	118.03	118.21	116.61	116.61
2201	NYSE	MTB	Fri, Mar 2, 2007	119.42	119.60	118.28	118.28
2200	NYSE	MTB	Thu, Mar 1, 2007	119.42	120.03	115.57	119.42
2199	NYSE	MTB	Wed, Feb 28, 2007	119.94	120.69	118.80	119.92
2198	NYSE	MTB	Tue, Feb 27, 2007	123.14	123.57	119.44	119.89
2197	NYSE	MTB	Mon, Feb 26, 2007	123.73	124.04	122.64	123.13
2196	NYSE	MTB	Fri, Feb 23, 2007	124.94	124.99	123.13	124.18
2195	NYSE	MTB	Thu, Feb 22, 2007	124.93	125.13	123.79	124.24
2194	NYSE	MTB	Wed, Feb 21, 2007	124.10	125.01	124.10	124.55
2193	NYSE	MTB	Tue, Feb 20, 2007	124.42	125.12	123.57	124.74
2192	NYSE	MTB	Fri, Feb 16, 2007	124.02	124.68	123.77	124.42
2191	NYSE	MTB	Thu, Feb 15, 2007	124.00	124.49	123.56	124.13
2190	NYSE	MTB	Wed, Feb 14, 2007	123.14	124.23	122.95	124.03
2189	NYSE	MTB	Tue, Feb 13, 2007	122.25	123.13	121.96	123.13
2188	NYSE	MTB	Mon, Feb 12, 2007	121.67	122.38	121.17	122.00
2187	NYSE	MTB	Fri, Feb 9, 2007	122.64	122.87	121.37	121.67
2186	NYSE	MTB	Thu, Feb 8, 2007	122.95	122.95	121.87	122.44
2185	NYSE	MTB	Wed, Feb 7, 2007	122.14	122.99	121.94	122.95
2184	NYSE	MTB	Tue, Feb 6, 2007	121.99	122.42	121.76	122.14
2183	NYSE	MTB	Mon, Feb 5, 2007	122.00	122.20	120.99	121.79
2182	NYSE	MTB	Fri, Feb 2, 2007	122.54	122.77	121.55	122.35
2181	NYSE	MTB	Thu, Feb 1, 2007	121.41	121.66	120.82	121.64
2180	NYSE	MTB	Wed, Jan 31, 2007	121.05	121.58	119.94	121.31
2179	NYSE	MTB	Tue, Jan 30, 2007	120.06	121.05	119.61	121.05
2178	NYSE	MTB	Mon, Jan 29, 2007	119.72	120.30	119.20	120.17
2177	NYSE	MTB	Fri, Jan 26, 2007	119.90	120.14	118.56	119.47
2176	NYSE	MTB	Thu, Jan 25, 2007	121.07	121.23	119.86	119.89
2175	NYSE	MTB	Wed, Jan 24, 2007	119.52	121.30	119.50	121.15
2174	NYSE	MTB	Tue, Jan 23, 2007	119.34	119.79	118.58	119.57
2173	NYSE	MTB	Mon, Jan 22, 2007	119.08	119.74	118.97	119.33
2172	NYSE	MTB	Fri, Jan 19, 2007	119.85	119.94	118.47	119.07
2171	NYSE	MTB	Thu, Jan 18, 2007	118.97	119.81	118.93	119.07
2170	NYSE	MTB	Wed, Jan 17, 2007	119.87	120.00	118.71	118.93
2169	NYSE	MTB	Tue, Jan 16, 2007	120.49	120.49	118.63	119.86
2168	NYSE	MTB	Fri, Jan 12, 2007	121.22	121.22	119.56	120.31
2167	NYSE	MTB	Thu, Jan 11, 2007	122.70	122.70	120.39	121.42
2166	NYSE	MTB	Wed, Jan 10, 2007	120.97	122.94	120.54	122.68
2165	NYSE	MTB	Tue, Jan 9, 2007	121.26	121.98	120.04	120.96
2164	NYSE	MTB	Mon, Jan 8, 2007	120.30	121.43	119.67	121.26
2163	NYSE	MTB	Fri, Jan 5, 2007	121.55	122.25	120.01	120.41
2162	NYSE	MTB	Thu, Jan 4, 2007	122.68	122.83	121.35	122.55
2161	NYSE	MTB	Wed, Jan 3, 2007	121.94	123.21	121.57	122.68
2160	NYSE	MTB	Fri, Dec 29, 2006	122.90	122.90	121.64	122.16
2159	NYSE	MTB	Thu, Dec 28, 2006	122.81	123.03	122.31	122.48
2158	NYSE	MTB	Wed, Dec 27, 2006	122.65	123.04	122.47	122.80
2157	NYSE	MTB	Tue, Dec 26, 2006	121.20	122.11	121.00	122.01
2156	NYSE	MTB	Fri, Dec 22, 2006	122.43	122.43	121.08	121.08
2155	NYSE	MTB	Thu, Dec 21, 2006	122.08	122.80	121.21	121.89
2154	NYSE	MTB	Wed, Dec 20, 2006	121.85	122.25	121.68	122.04
2153	NYSE	MTB	Tue, Dec 19, 2006	121.90	122.36	121.51	122.12
2152	NYSE	MTB	Mon, Dec 18, 2006	121.85	122.34	121.61	121.89
2151	NYSE	MTB	Fri, Dec 15, 2006	122.50	123.00	121.86	122.11
2150	NYSE	MTB	Thu, Dec 14, 2006	121.57	122.29	121.25	122.09
2149	NYSE	MTB	Wed, Dec 13, 2006	121.50	121.91	120.74	121.58
2148	NYSE	MTB	Tue, Dec 12, 2006	120.31	121.02	119.77	120.94
2147	NYSE	MTB	Mon, Dec 11, 2006	119.92	120.77	119.92	120.30
2146	NYSE	MTB	Fri, Dec 8, 2006	120.08	120.78	119.98	120.18
2145	NYSE	MTB	Thu, Dec 7, 2006	120.05	120.52	119.70	120.03
2144	NYSE	MTB	Wed, Dec 6, 2006	120.34	120.43	119.47	120.05
2143	NYSE	MTB	Tue, Dec 5, 2006	120.15	120.52	119.75	120.26
2142	NYSE	MTB	Mon, Dec 4, 2006	119.41	120.54	119.11	120.03
2141	NYSE	MTB	Fri, Dec 1, 2006	119.01	119.05	117.68	118.66
2140	NYSE	MTB	Thu, Nov 30, 2006	118.70	119.15	117.66	118.64
2139	NYSE	MTB	Wed, Nov 29, 2006	117.31	119.35	117.31	119.25
2138	NYSE	MTB	Tue, Nov 28, 2006	117.61	118.69	117.61	117.81
2137	NYSE	MTB	Mon, Nov 27, 2006	120.24	120.26	118.27	118.41
2136	NYSE	MTB	Fri, Nov 24, 2006	120.61	120.61	119.77	120.23
2135	NYSE	MTB	Wed, Nov 22, 2006	120.41	121.32	120.40	120.78
2134	NYSE	MTB	Tue, Nov 21, 2006	121.07	121.18	120.17	120.51
2133	NYSE	MTB	Mon, Nov 20, 2006	121.87	122.10	121.34	121.56
2132	NYSE	MTB	Fri, Nov 17, 2006	121.80	121.98	121.09	121.55
2131	NYSE	MTB	Thu, Nov 16, 2006	121.40	122.22	121.37	122.18
2130	NYSE	MTB	Wed, Nov 15, 2006	121.48	122.25	120.92	121.46
2129	NYSE	MTB	Tue, Nov 14, 2006	120.75	121.79	120.15	121.70
2128	NYSE	MTB	Mon, Nov 13, 2006	120.18	120.90	120.18	120.75
2127	NYSE	MTB	Fri, Nov 10, 2006	119.75	120.70	119.75	120.58
2126	NYSE	MTB	Thu, Nov 9, 2006	120.85	120.86	120.03	120.10
2125	NYSE	MTB	Wed, Nov 8, 2006	120.18	121.21	120.15	120.85
2124	NYSE	MTB	Tue, Nov 7, 2006	120.83	121.46	120.49	120.58
2123	NYSE	MTB	Mon, Nov 6, 2006	120.00	121.12	120.00	120.73
2122	NYSE	MTB	Fri, Nov 3, 2006	120.88	121.02	119.22	119.73
2121	NYSE	MTB	Thu, Nov 2, 2006	121.03	121.03	120.16	120.41
2120	NYSE	MTB	Wed, Nov 1, 2006	121.81	122.34	120.86	121.01
2119	NYSE	MTB	Tue, Oct 31, 2006	121.99	122.40	121.51	121.81
2118	NYSE	MTB	Mon, Oct 30, 2006	121.22	121.96	121.20	121.71
2117	NYSE	MTB	Fri, Oct 27, 2006	121.00	121.61	120.77	121.20
2116	NYSE	MTB	Thu, Oct 26, 2006	120.96	121.71	120.50	121.70
2115	NYSE	MTB	Wed, Oct 25, 2006	121.99	122.00	120.50	121.00
2114	NYSE	MTB	Tue, Oct 24, 2006	121.89	121.89	120.96	121.74
2113	NYSE	MTB	Mon, Oct 23, 2006	121.76	122.18	121.14	121.89
2112	NYSE	MTB	Fri, Oct 20, 2006	122.75	122.75	121.64	121.76
2111	NYSE	MTB	Thu, Oct 19, 2006	122.37	122.37	121.30	122.00
2110	NYSE	MTB	Wed, Oct 18, 2006	122.90	123.06	121.94	122.37
2109	NYSE	MTB	Tue, Oct 17, 2006	122.44	123.00	121.90	122.65
2108	NYSE	MTB	Mon, Oct 16, 2006	123.21	123.50	121.98	122.44
2107	NYSE	MTB	Fri, Oct 13, 2006	122.95	123.79	122.93	123.20
2106	NYSE	MTB	Thu, Oct 12, 2006	123.74	124.15	122.45	122.94
2105	NYSE	MTB	Wed, Oct 11, 2006	122.00	124.98	120.30	123.96
2104	NYSE	MTB	Tue, Oct 10, 2006	120.08	120.85	119.50	119.84
2103	NYSE	MTB	Mon, Oct 9, 2006	119.25	120.50	118.56	120.37
2102	NYSE	MTB	Fri, Oct 6, 2006	119.23	119.45	118.54	119.00
2101	NYSE	MTB	Thu, Oct 5, 2006	120.06	120.14	119.25	119.67
2100	NYSE	MTB	Wed, Oct 4, 2006	119.46	120.17	118.67	120.06
2099	NYSE	MTB	Tue, Oct 3, 2006	118.78	119.99	118.74	119.46
2098	NYSE	MTB	Mon, Oct 2, 2006	120.05	120.05	118.32	118.75
2097	NYSE	MTB	Fri, Sep 29, 2006	121.45	121.50	119.82	119.96
2096	NYSE	MTB	Thu, Sep 28, 2006	120.70	120.98	120.09	120.80
2095	NYSE	MTB	Wed, Sep 27, 2006	121.00	121.34	120.25	121.11
2094	NYSE	MTB	Tue, Sep 26, 2006	121.45	121.45	119.92	121.00
2093	NYSE	MTB	Mon, Sep 25, 2006	120.29	121.43	119.45	121.06
2092	NYSE	MTB	Fri, Sep 22, 2006	120.10	120.10	119.11	119.78
2091	NYSE	MTB	Thu, Sep 21, 2006	121.14	121.17	119.22	119.84
2090	NYSE	MTB	Wed, Sep 20, 2006	120.38	121.56	120.38	121.13
2089	NYSE	MTB	Tue, Sep 19, 2006	120.00	120.40	119.45	120.40
2088	NYSE	MTB	Mon, Sep 18, 2006	120.43	120.69	119.56	120.00
2087	NYSE	MTB	Fri, Sep 15, 2006	120.58	120.96	120.10	120.83
2086	NYSE	MTB	Thu, Sep 14, 2006	119.44	119.94	118.79	119.74
2085	NYSE	MTB	Wed, Sep 13, 2006	118.81	119.45	118.68	119.45
2084	NYSE	MTB	Tue, Sep 12, 2006	118.53	119.55	117.67	119.31
2083	NYSE	MTB	Mon, Sep 11, 2006	118.71	118.71	117.61	118.13
2082	NYSE	MTB	Fri, Sep 8, 2006	118.00	118.72	116.90	118.72
2081	NYSE	MTB	Thu, Sep 7, 2006	119.87	120.35	118.52	118.68
2080	NYSE	MTB	Wed, Sep 6, 2006	121.38	121.39	119.67	120.68
2079	NYSE	MTB	Tue, Sep 5, 2006	122.22	123.00	122.20	122.70
2078	NYSE	MTB	Fri, Sep 1, 2006	122.90	122.96	122.42	122.51
2077	NYSE	MTB	Thu, Aug 31, 2006	122.13	122.59	121.50	122.46
2076	NYSE	MTB	Wed, Aug 30, 2006	121.86	122.58	121.69	122.31
2075	NYSE	MTB	Tue, Aug 29, 2006	123.21	123.21	122.42	122.69
2074	NYSE	MTB	Mon, Aug 28, 2006	122.46	123.43	122.23	123.19
2073	NYSE	MTB	Fri, Aug 25, 2006	123.08	123.23	122.21	122.45
2072	NYSE	MTB	Thu, Aug 24, 2006	123.50	123.73	122.90	123.39
2071	NYSE	MTB	Wed, Aug 23, 2006	123.46	123.57	122.65	123.17
2070	NYSE	MTB	Tue, Aug 22, 2006	123.96	124.00	123.21	123.37
2069	NYSE	MTB	Mon, Aug 21, 2006	123.94	124.27	123.64	123.94
2068	NYSE	MTB	Fri, Aug 18, 2006	124.20	124.29	123.44	124.14
2067	NYSE	MTB	Thu, Aug 17, 2006	124.20	124.20	122.88	123.29
2066	NYSE	MTB	Wed, Aug 16, 2006	124.00	124.21	122.80	124.21
2065	NYSE	MTB	Tue, Aug 15, 2006	121.94	123.49	121.90	123.11
2064	NYSE	MTB	Mon, Aug 14, 2006	122.47	122.47	120.94	121.07
2063	NYSE	MTB	Fri, Aug 11, 2006	121.66	121.74	121.06	121.57
2062	NYSE	MTB	Thu, Aug 10, 2006	121.08	121.80	120.38	121.66
2061	NYSE	MTB	Wed, Aug 9, 2006	123.08	123.39	121.01	121.08
2060	NYSE	MTB	Tue, Aug 8, 2006	123.74	124.08	122.15	122.33
2059	NYSE	MTB	Mon, Aug 7, 2006	124.43	124.43	123.26	123.70
2058	NYSE	MTB	Fri, Aug 4, 2006	123.92	124.94	123.46	123.96
2057	NYSE	MTB	Thu, Aug 3, 2006	121.34	123.66	121.03	123.30
2056	NYSE	MTB	Wed, Aug 2, 2006	120.90	121.89	120.83	121.11
2055	NYSE	MTB	Tue, Aug 1, 2006	121.70	121.92	120.81	121.18
2054	NYSE	MTB	Mon, Jul 31, 2006	122.27	122.37	121.05	121.92
2053	NYSE	MTB	Fri, Jul 28, 2006	121.00	123.26	120.93	122.77
2052	NYSE	MTB	Thu, Jul 27, 2006	121.02	121.66	120.00	120.28
2051	NYSE	MTB	Wed, Jul 26, 2006	120.74	121.65	120.54	121.16
2050	NYSE	MTB	Tue, Jul 25, 2006	120.50	121.81	120.35	121.52
2049	NYSE	MTB	Mon, Jul 24, 2006	119.00	121.11	119.00	121.04
2048	NYSE	MTB	Fri, Jul 21, 2006	120.00	120.00	118.55	118.96
2047	NYSE	MTB	Thu, Jul 20, 2006	118.80	119.52	118.50	118.86
2046	NYSE	MTB	Wed, Jul 19, 2006	117.80	119.48	117.04	119.01
2045	NYSE	MTB	Tue, Jul 18, 2006	116.90	117.50	116.23	116.82
2044	NYSE	MTB	Mon, Jul 17, 2006	116.70	117.10	116.29	116.67
2043	NYSE	MTB	Fri, Jul 14, 2006	117.55	118.06	116.26	116.39
2042	NYSE	MTB	Thu, Jul 13, 2006	117.00	118.65	117.00	117.55
2041	NYSE	MTB	Wed, Jul 12, 2006	118.79	120.25	117.48	117.83
2040	NYSE	MTB	Tue, Jul 11, 2006	117.40	118.39	116.52	118.35
2039	NYSE	MTB	Mon, Jul 10, 2006	117.13	118.00	117.05	117.57
2038	NYSE	MTB	Fri, Jul 7, 2006	116.59	118.33	116.26	117.01
2037	NYSE	MTB	Thu, Jul 6, 2006	116.35	116.82	116.00	116.59
2036	NYSE	MTB	Wed, Jul 5, 2006	117.60	117.66	116.49	116.49
2035	NYSE	MTB	Mon, Jul 3, 2006	118.50	118.55	117.70	118.47
2034	NYSE	MTB	Fri, Jun 30, 2006	117.63	118.31	117.32	117.92
2033	NYSE	MTB	Thu, Jun 29, 2006	116.03	117.77	115.97	117.63
2032	NYSE	MTB	Wed, Jun 28, 2006	115.02	115.95	115.02	115.93
2031	NYSE	MTB	Tue, Jun 27, 2006	115.63	115.64	114.76	114.76
2030	NYSE	MTB	Mon, Jun 26, 2006	114.00	115.61	113.99	115.37
2029	NYSE	MTB	Fri, Jun 23, 2006	115.31	115.32	113.77	113.84
2028	NYSE	MTB	Thu, Jun 22, 2006	115.77	115.99	115.14	115.99
2027	NYSE	MTB	Wed, Jun 21, 2006	115.14	116.30	115.13	115.78
2026	NYSE	MTB	Tue, Jun 20, 2006	115.19	115.95	114.99	115.29
2025	NYSE	MTB	Mon, Jun 19, 2006	116.25	116.86	115.08	115.18
2024	NYSE	MTB	Fri, Jun 16, 2006	116.79	117.30	115.70	116.18
2023	NYSE	MTB	Thu, Jun 15, 2006	114.37	116.90	114.30	116.88
2022	NYSE	MTB	Wed, Jun 14, 2006	115.78	116.00	113.25	114.37
2021	NYSE	MTB	Tue, Jun 13, 2006	117.97	118.18	115.30	115.77
2020	NYSE	MTB	Mon, Jun 12, 2006	118.31	119.01	117.79	117.97
2019	NYSE	MTB	Fri, Jun 9, 2006	118.28	119.21	117.85	118.31
2018	NYSE	MTB	Thu, Jun 8, 2006	116.55	118.60	116.05	118.28
2017	NYSE	MTB	Wed, Jun 7, 2006	115.30	117.48	115.10	116.55
2016	NYSE	MTB	Tue, Jun 6, 2006	115.20	115.38	113.96	115.15
2015	NYSE	MTB	Mon, Jun 5, 2006	116.55	116.55	114.55	114.73
2014	NYSE	MTB	Fri, Jun 2, 2006	116.82	117.79	116.03	116.89
2013	NYSE	MTB	Thu, Jun 1, 2006	115.10	116.95	115.10	116.92
2012	NYSE	MTB	Wed, May 31, 2006	114.80	115.71	113.95	115.10
2011	NYSE	MTB	Tue, May 30, 2006	115.35	115.36	114.40	114.40
2010	NYSE	MTB	Fri, May 26, 2006	116.40	116.70	115.75	116.42
2009	NYSE	MTB	Thu, May 25, 2006	115.48	116.40	115.25	116.28
2008	NYSE	MTB	Wed, May 24, 2006	114.50	115.92	114.00	115.18
2007	NYSE	MTB	Tue, May 23, 2006	115.80	116.18	114.62	114.63
2006	NYSE	MTB	Mon, May 22, 2006	115.33	116.50	115.00	115.79
2005	NYSE	MTB	Fri, May 19, 2006	114.75	116.20	114.60	115.33
2004	NYSE	MTB	Thu, May 18, 2006	115.00	115.11	113.88	113.88
2003	NYSE	MTB	Wed, May 17, 2006	116.00	116.25	114.28	114.57
2002	NYSE	MTB	Tue, May 16, 2006	117.65	117.96	116.65	116.71
2001	NYSE	MTB	Mon, May 15, 2006	116.65	118.07	116.43	118.00
2000	NYSE	MTB	Fri, May 12, 2006	117.40	117.70	116.45	116.55
1999	NYSE	MTB	Thu, May 11, 2006	118.90	118.90	116.52	117.02
1998	NYSE	MTB	Wed, May 10, 2006	118.37	119.20	118.09	118.90
1997	NYSE	MTB	Tue, May 9, 2006	117.70	119.05	117.70	118.77
1996	NYSE	MTB	Mon, May 8, 2006	119.22	119.64	118.07	118.18
1995	NYSE	MTB	Fri, May 5, 2006	117.60	119.06	117.55	118.92
1994	NYSE	MTB	Thu, May 4, 2006	116.93	117.95	116.82	116.87
1993	NYSE	MTB	Wed, May 3, 2006	116.72	116.94	115.75	116.50
1992	NYSE	MTB	Tue, May 2, 2006	116.95	117.13	116.33	116.72
1991	NYSE	MTB	Mon, May 1, 2006	119.40	119.42	116.60	116.71
1990	NYSE	MTB	Fri, Apr 28, 2006	117.45	119.93	117.20	119.40
1989	NYSE	MTB	Thu, Apr 27, 2006	114.25	117.45	113.77	117.00
1988	NYSE	MTB	Wed, Apr 26, 2006	114.30	114.75	113.88	114.43
1987	NYSE	MTB	Tue, Apr 25, 2006	114.68	114.74	113.50	113.96
1986	NYSE	MTB	Mon, Apr 24, 2006	114.50	114.74	113.53	114.48
1985	NYSE	MTB	Fri, Apr 21, 2006	115.80	115.80	114.17	114.30
1984	NYSE	MTB	Thu, Apr 20, 2006	114.50	115.43	113.99	115.07
1983	NYSE	MTB	Wed, Apr 19, 2006	115.00	115.10	114.23	114.50
1982	NYSE	MTB	Tue, Apr 18, 2006	115.22	115.57	113.73	115.44
1981	NYSE	MTB	Mon, Apr 17, 2006	113.85	115.32	113.85	114.62
1980	NYSE	MTB	Thu, Apr 13, 2006	113.20	114.28	113.11	114.07
1979	NYSE	MTB	Wed, Apr 12, 2006	113.35	113.85	112.90	113.37
1978	NYSE	MTB	Tue, Apr 11, 2006	114.50	114.53	113.15	113.34
1977	NYSE	MTB	Mon, Apr 10, 2006	113.95	114.97	113.88	114.20
1976	NYSE	MTB	Fri, Apr 7, 2006	114.40	114.90	113.35	113.70
1975	NYSE	MTB	Thu, Apr 6, 2006	114.48	114.62	113.76	114.19
1974	NYSE	MTB	Wed, Apr 5, 2006	114.75	114.89	113.85	114.48
1973	NYSE	MTB	Tue, Apr 4, 2006	114.30	115.12	113.92	114.50
1972	NYSE	MTB	Mon, Apr 3, 2006	114.15	115.61	114.15	114.48
1971	NYSE	MTB	Fri, Mar 31, 2006	114.24	114.90	113.61	114.14
1970	NYSE	MTB	Thu, Mar 30, 2006	114.20	114.60	113.27	113.74
1969	NYSE	MTB	Wed, Mar 29, 2006	115.05	115.06	113.65	114.41
1968	NYSE	MTB	Tue, Mar 28, 2006	115.76	115.91	114.36	114.55
1967	NYSE	MTB	Mon, Mar 27, 2006	115.95	115.96	115.21	115.76
1966	NYSE	MTB	Fri, Mar 24, 2006	115.80	116.25	115.24	115.94
1965	NYSE	MTB	Thu, Mar 23, 2006	115.65	116.01	115.06	115.79
1964	NYSE	MTB	Wed, Mar 22, 2006	115.48	116.03	115.10	115.90
1963	NYSE	MTB	Tue, Mar 21, 2006	117.29	117.29	115.36	115.48
1962	NYSE	MTB	Mon, Mar 20, 2006	117.00	117.39	116.65	117.29
1961	NYSE	MTB	Fri, Mar 17, 2006	116.65	117.27	116.15	117.19
1960	NYSE	MTB	Thu, Mar 16, 2006	115.66	116.26	115.31	116.05
1959	NYSE	MTB	Wed, Mar 15, 2006	114.50	115.73	114.13	115.66
1958	NYSE	MTB	Tue, Mar 14, 2006	113.09	114.61	112.94	114.24
1957	NYSE	MTB	Mon, Mar 13, 2006	112.50	113.48	112.50	113.08
1956	NYSE	MTB	Fri, Mar 10, 2006	111.40	112.59	111.25	112.31
1955	NYSE	MTB	Thu, Mar 9, 2006	112.32	112.81	111.25	111.41
1954	NYSE	MTB	Wed, Mar 8, 2006	112.30	112.74	111.50	112.33
1953	NYSE	MTB	Tue, Mar 7, 2006	110.99	112.67	110.75	112.45
1952	NYSE	MTB	Mon, Mar 6, 2006	112.39	112.40	111.12	111.45
1951	NYSE	MTB	Fri, Mar 3, 2006	112.39	113.27	111.70	112.52
1950	NYSE	MTB	Thu, Mar 2, 2006	112.70	112.73	111.69	112.39
1949	NYSE	MTB	Wed, Mar 1, 2006	112.93	113.08	112.40	113.07
1948	NYSE	MTB	Tue, Feb 28, 2006	112.80	113.22	111.84	112.40
1947	NYSE	MTB	Mon, Feb 27, 2006	113.15	114.05	113.15	113.50
1946	NYSE	MTB	Fri, Feb 24, 2006	112.71	113.52	112.30	113.31
1945	NYSE	MTB	Thu, Feb 23, 2006	112.70	113.78	112.10	113.18
1944	NYSE	MTB	Wed, Feb 22, 2006	111.55	113.46	111.35	113.32
1943	NYSE	MTB	Tue, Feb 21, 2006	111.55	112.08	110.84	111.26
1942	NYSE	MTB	Fri, Feb 17, 2006	111.60	112.04	110.59	111.82
1941	NYSE	MTB	Thu, Feb 16, 2006	109.85	111.25	109.41	111.25
1940	NYSE	MTB	Wed, Feb 15, 2006	109.90	110.28	108.58	110.18
1939	NYSE	MTB	Tue, Feb 14, 2006	108.00	109.67	107.75	109.42
1938	NYSE	MTB	Mon, Feb 13, 2006	107.90	108.17	107.20	107.69
1937	NYSE	MTB	Fri, Feb 10, 2006	107.20	108.35	106.59	108.20
1936	NYSE	MTB	Thu, Feb 9, 2006	106.75	108.10	106.24	107.39
1935	NYSE	MTB	Wed, Feb 8, 2006	106.27	107.16	105.72	107.06
1934	NYSE	MTB	Tue, Feb 7, 2006	106.46	107.14	105.74	106.52
1933	NYSE	MTB	Mon, Feb 6, 2006	106.45	106.99	106.19	106.45
1932	NYSE	MTB	Fri, Feb 3, 2006	107.04	107.33	106.49	106.82
1931	NYSE	MTB	Thu, Feb 2, 2006	107.98	108.53	107.50	107.77
1930	NYSE	MTB	Wed, Feb 1, 2006	107.80	108.33	107.45	108.23
1929	NYSE	MTB	Tue, Jan 31, 2006	107.85	108.57	107.52	108.30
1928	NYSE	MTB	Mon, Jan 30, 2006	109.06	109.06	108.13	108.26
1927	NYSE	MTB	Fri, Jan 27, 2006	109.18	109.70	108.56	109.25
1926	NYSE	MTB	Thu, Jan 26, 2006	110.17	110.17	108.98	109.54
1925	NYSE	MTB	Wed, Jan 25, 2006	108.21	108.38	107.14	108.22
1924	NYSE	MTB	Tue, Jan 24, 2006	107.58	108.49	107.37	107.88
1923	NYSE	MTB	Mon, Jan 23, 2006	106.36	107.66	106.32	107.03
1922	NYSE	MTB	Fri, Jan 20, 2006	109.27	109.27	106.40	106.50
1921	NYSE	MTB	Thu, Jan 19, 2006	109.30	109.30	108.25	108.80
1920	NYSE	MTB	Wed, Jan 18, 2006	109.00	109.69	108.16	109.10
1919	NYSE	MTB	Tue, Jan 17, 2006	109.50	109.57	108.20	108.93
1918	NYSE	MTB	Fri, Jan 13, 2006	110.63	113.76	109.35	110.12
1917	NYSE	MTB	Thu, Jan 12, 2006	111.17	111.20	109.49	109.77
1916	NYSE	MTB	Wed, Jan 11, 2006	114.99	115.00	111.52	111.77
1915	NYSE	MTB	Tue, Jan 10, 2006	112.75	113.96	112.37	113.96
1914	NYSE	MTB	Mon, Jan 9, 2006	111.70	113.89	111.51	113.52
1913	NYSE	MTB	Fri, Jan 6, 2006	112.12	112.34	111.01	112.03
1912	NYSE	MTB	Thu, Jan 5, 2006	111.00	111.67	110.92	111.65
1911	NYSE	MTB	Wed, Jan 4, 2006	110.99	111.86	110.79	111.27
1910	NYSE	MTB	Tue, Jan 3, 2006	109.05	111.06	108.07	110.99
1909	NYSE	MTB	Fri, Dec 30, 2005	109.76	109.76	108.61	109.05
1908	NYSE	MTB	Thu, Dec 29, 2005	109.51	109.97	109.51	109.75
1907	NYSE	MTB	Wed, Dec 28, 2005	109.80	110.00	109.40	109.66
1906	NYSE	MTB	Tue, Dec 27, 2005	110.60	111.34	109.45	109.45
1905	NYSE	MTB	Fri, Dec 23, 2005	110.60	110.81	110.06	110.35
1904	NYSE	MTB	Thu, Dec 22, 2005	110.23	110.39	109.41	110.39
1903	NYSE	MTB	Wed, Dec 21, 2005	110.30	110.92	109.74	110.11
1902	NYSE	MTB	Tue, Dec 20, 2005	109.62	110.51	109.62	109.95
1901	NYSE	MTB	Mon, Dec 19, 2005	110.79	110.79	109.53	109.62
1900	NYSE	MTB	Fri, Dec 16, 2005	110.90	111.63	110.40	110.93
1899	NYSE	MTB	Thu, Dec 15, 2005	110.68	110.73	109.55	110.13
1898	NYSE	MTB	Wed, Dec 14, 2005	110.70	111.06	110.08	110.67
1897	NYSE	MTB	Tue, Dec 13, 2005	109.15	110.77	108.77	110.49
1896	NYSE	MTB	Mon, Dec 12, 2005	110.00	110.00	108.61	109.15
1895	NYSE	MTB	Fri, Dec 9, 2005	108.23	110.17	108.03	109.62
1894	NYSE	MTB	Thu, Dec 8, 2005	108.62	109.05	107.60	108.08
1893	NYSE	MTB	Wed, Dec 7, 2005	109.02	109.27	107.55	108.27
1892	NYSE	MTB	Tue, Dec 6, 2005	110.60	110.90	109.18	109.33
1891	NYSE	MTB	Mon, Dec 5, 2005	109.20	110.24	108.61	110.00
1890	NYSE	MTB	Fri, Dec 2, 2005	109.49	110.23	109.32	109.88
1889	NYSE	MTB	Thu, Dec 1, 2005	109.00	109.93	108.89	109.63
1888	NYSE	MTB	Wed, Nov 30, 2005	110.48	110.78	108.22	108.22
1887	NYSE	MTB	Tue, Nov 29, 2005	111.30	111.86	110.46	110.58
1886	NYSE	MTB	Mon, Nov 28, 2005	111.40	111.86	110.91	111.29
1885	NYSE	MTB	Fri, Nov 25, 2005	110.33	110.84	109.95	110.84
1884	NYSE	MTB	Wed, Nov 23, 2005	110.41	110.94	110.17	110.33
1883	NYSE	MTB	Tue, Nov 22, 2005	110.75	110.83	109.53	110.78
1882	NYSE	MTB	Mon, Nov 21, 2005	109.76	110.21	109.45	109.77
1881	NYSE	MTB	Fri, Nov 18, 2005	111.00	111.00	108.92	109.83
1880	NYSE	MTB	Thu, Nov 17, 2005	108.58	109.43	107.98	109.24
1879	NYSE	MTB	Wed, Nov 16, 2005	109.42	109.70	108.12	108.74
1878	NYSE	MTB	Tue, Nov 15, 2005	109.97	110.47	108.70	109.29
1877	NYSE	MTB	Mon, Nov 14, 2005	110.54	110.54	109.45	109.96
1876	NYSE	MTB	Fri, Nov 11, 2005	110.85	110.98	109.77	110.80
1875	NYSE	MTB	Thu, Nov 10, 2005	108.52	110.55	108.11	110.40
1874	NYSE	MTB	Wed, Nov 9, 2005	106.57	108.26	106.51	108.10
1873	NYSE	MTB	Tue, Nov 8, 2005	107.07	107.07	106.17	106.57
1872	NYSE	MTB	Mon, Nov 7, 2005	107.30	107.40	106.56	107.28
1871	NYSE	MTB	Fri, Nov 4, 2005	107.00	107.20	106.06	106.94
1870	NYSE	MTB	Thu, Nov 3, 2005	107.01	107.40	106.02	106.50
1869	NYSE	MTB	Wed, Nov 2, 2005	105.64	107.11	105.64	107.02
1868	NYSE	MTB	Tue, Nov 1, 2005	107.60	107.60	106.11	106.11
1867	NYSE	MTB	Mon, Oct 31, 2005	107.10	108.05	106.80	107.58
1866	NYSE	MTB	Fri, Oct 28, 2005	104.50	106.65	104.36	106.65
1865	NYSE	MTB	Thu, Oct 27, 2005	104.80	105.32	103.74	104.13
1864	NYSE	MTB	Wed, Oct 26, 2005	104.20	105.40	103.71	104.80
1863	NYSE	MTB	Tue, Oct 25, 2005	104.99	105.46	103.74	104.45
1862	NYSE	MTB	Mon, Oct 24, 2005	103.74	105.32	103.74	104.99
1861	NYSE	MTB	Fri, Oct 21, 2005	103.55	103.82	102.31	103.52
1860	NYSE	MTB	Thu, Oct 20, 2005	103.75	104.37	102.33	102.77
1859	NYSE	MTB	Wed, Oct 19, 2005	101.80	103.88	101.42	103.88
1858	NYSE	MTB	Tue, Oct 18, 2005	103.05	103.14	102.07	102.18
1857	NYSE	MTB	Mon, Oct 17, 2005	104.00	104.15	101.87	102.75
1856	NYSE	MTB	Fri, Oct 14, 2005	103.50	104.55	103.24	103.93
1855	NYSE	MTB	Thu, Oct 13, 2005	101.93	103.33	101.55	103.20
1854	NYSE	MTB	Wed, Oct 12, 2005	102.85	104.79	101.46	102.34
1853	NYSE	MTB	Tue, Oct 11, 2005	101.85	102.65	101.31	101.89
1852	NYSE	MTB	Mon, Oct 10, 2005	102.41	103.10	101.60	102.14
1851	NYSE	MTB	Fri, Oct 7, 2005	102.76	103.20	102.10	102.49
1850	NYSE	MTB	Thu, Oct 6, 2005	103.10	103.88	101.97	102.75
1849	NYSE	MTB	Wed, Oct 5, 2005	103.90	104.24	102.77	102.79
1848	NYSE	MTB	Tue, Oct 4, 2005	106.30	106.60	104.16	104.16
1847	NYSE	MTB	Mon, Oct 3, 2005	106.42	106.50	105.24	106.06
1846	NYSE	MTB	Fri, Sep 30, 2005	107.45	107.45	105.47	105.71
1845	NYSE	MTB	Thu, Sep 29, 2005	104.50	107.31	104.35	107.00
1844	NYSE	MTB	Wed, Sep 28, 2005	105.75	105.98	104.35	104.92
1843	NYSE	MTB	Tue, Sep 27, 2005	105.74	105.91	104.94	105.25
1842	NYSE	MTB	Mon, Sep 26, 2005	105.91	106.29	105.07	105.32
1841	NYSE	MTB	Fri, Sep 23, 2005	105.41	106.26	104.90	105.65
1840	NYSE	MTB	Thu, Sep 22, 2005	104.56	105.53	103.50	105.35
1839	NYSE	MTB	Wed, Sep 21, 2005	105.91	105.91	105.01	105.13
1838	NYSE	MTB	Tue, Sep 20, 2005	106.19	108.50	106.04	106.16
1837	NYSE	MTB	Mon, Sep 19, 2005	106.20	106.26	105.42	106.15
1836	NYSE	MTB	Fri, Sep 16, 2005	105.35	107.37	105.35	106.85
1835	NYSE	MTB	Thu, Sep 15, 2005	105.75	105.76	104.68	105.20
1834	NYSE	MTB	Wed, Sep 14, 2005	106.34	106.64	105.64	105.90
1833	NYSE	MTB	Tue, Sep 13, 2005	107.25	107.26	105.35	106.12
1832	NYSE	MTB	Mon, Sep 12, 2005	107.88	108.50	107.33	107.71
1831	NYSE	MTB	Fri, Sep 9, 2005	107.95	108.89	107.68	108.37
1830	NYSE	MTB	Thu, Sep 8, 2005	108.25	108.54	107.52	107.72
1829	NYSE	MTB	Wed, Sep 7, 2005	108.15	108.93	107.95	108.80
1828	NYSE	MTB	Tue, Sep 6, 2005	107.70	109.32	107.69	108.48
1827	NYSE	MTB	Fri, Sep 2, 2005	107.90	108.03	107.05	107.05
1826	NYSE	MTB	Thu, Sep 1, 2005	107.00	108.35	106.40	107.90
1825	NYSE	MTB	Wed, Aug 31, 2005	105.21	106.75	104.60	106.62
1824	NYSE	MTB	Tue, Aug 30, 2005	105.45	105.73	104.45	105.31
1823	NYSE	MTB	Mon, Aug 29, 2005	105.00	106.54	104.92	106.28
1822	NYSE	MTB	Fri, Aug 26, 2005	107.00	107.01	105.76	105.76
1821	NYSE	MTB	Thu, Aug 25, 2005	106.88	107.44	106.77	107.18
1820	NYSE	MTB	Wed, Aug 24, 2005	107.30	108.22	106.39	106.39
1819	NYSE	MTB	Tue, Aug 23, 2005	108.46	108.47	107.11	107.29
1818	NYSE	MTB	Mon, Aug 22, 2005	108.53	109.45	108.08	108.46
1817	NYSE	MTB	Fri, Aug 19, 2005	108.55	108.64	108.15	108.39
1816	NYSE	MTB	Thu, Aug 18, 2005	107.60	108.18	107.10	107.75
1815	NYSE	MTB	Wed, Aug 17, 2005	107.26	108.37	106.82	107.90
1814	NYSE	MTB	Tue, Aug 16, 2005	108.87	109.41	107.26	107.26
1813	NYSE	MTB	Mon, Aug 15, 2005	108.55	109.39	107.84	108.83
1812	NYSE	MTB	Fri, Aug 12, 2005	109.16	109.36	108.19	108.70
1811	NYSE	MTB	Thu, Aug 11, 2005	108.00	109.56	107.95	109.56
1810	NYSE	MTB	Wed, Aug 10, 2005	109.10	109.40	107.47	107.58
1809	NYSE	MTB	Tue, Aug 9, 2005	108.25	108.89	108.19	108.51
1808	NYSE	MTB	Mon, Aug 8, 2005	108.20	108.20	107.00	107.64
1807	NYSE	MTB	Fri, Aug 5, 2005	108.40	108.40	107.07	107.34
1806	NYSE	MTB	Thu, Aug 4, 2005	109.22	109.22	108.13	108.25
1805	NYSE	MTB	Wed, Aug 3, 2005	109.55	110.08	109.47	109.91
1804	NYSE	MTB	Tue, Aug 2, 2005	108.91	110.17	108.56	110.12
1803	NYSE	MTB	Mon, Aug 1, 2005	108.51	109.24	108.46	108.88
1802	NYSE	MTB	Fri, Jul 29, 2005	109.75	109.95	108.46	108.51
1801	NYSE	MTB	Thu, Jul 28, 2005	109.80	110.26	109.61	110.07
1800	NYSE	MTB	Wed, Jul 27, 2005	110.49	110.49	109.58	109.68
1799	NYSE	MTB	Tue, Jul 26, 2005	110.40	110.79	109.93	110.56
1798	NYSE	MTB	Mon, Jul 25, 2005	110.56	110.90	109.83	109.90
1797	NYSE	MTB	Fri, Jul 22, 2005	110.49	111.00	109.73	110.46
1796	NYSE	MTB	Thu, Jul 21, 2005	111.73	111.82	110.36	110.43
1795	NYSE	MTB	Wed, Jul 20, 2005	110.07	112.50	109.93	112.28
1794	NYSE	MTB	Tue, Jul 19, 2005	109.98	110.43	109.46	110.06
1793	NYSE	MTB	Mon, Jul 18, 2005	110.13	110.18	109.42	109.44
1792	NYSE	MTB	Fri, Jul 15, 2005	110.18	110.33	109.43	110.12
1791	NYSE	MTB	Thu, Jul 14, 2005	110.55	110.92	109.00	110.18
1790	NYSE	MTB	Wed, Jul 13, 2005	109.00	110.51	108.95	109.82
1789	NYSE	MTB	Tue, Jul 12, 2005	108.00	111.40	107.80	108.97
1788	NYSE	MTB	Mon, Jul 11, 2005	107.00	107.05	106.42	106.84
1787	NYSE	MTB	Fri, Jul 8, 2005	105.90	106.64	105.32	106.46
1786	NYSE	MTB	Thu, Jul 7, 2005	103.50	105.77	103.50	105.74
1785	NYSE	MTB	Wed, Jul 6, 2005	106.15	106.42	105.12	105.13
1784	NYSE	MTB	Tue, Jul 5, 2005	105.30	106.63	104.85	106.43
1783	NYSE	MTB	Fri, Jul 1, 2005	106.06	106.26	105.32	105.58
1782	NYSE	MTB	Thu, Jun 30, 2005	106.95	107.09	105.16	105.16
1781	NYSE	MTB	Wed, Jun 29, 2005	106.79	107.13	106.21	106.38
1780	NYSE	MTB	Tue, Jun 28, 2005	105.25	106.61	105.05	106.57
1779	NYSE	MTB	Mon, Jun 27, 2005	104.60	105.00	104.53	104.85
1778	NYSE	MTB	Fri, Jun 24, 2005	104.95	105.13	104.37	104.50
1777	NYSE	MTB	Thu, Jun 23, 2005	106.60	106.60	104.77	104.95
1776	NYSE	MTB	Wed, Jun 22, 2005	107.00	107.28	106.35	106.44
1775	NYSE	MTB	Tue, Jun 21, 2005	106.99	106.99	106.00	106.40
1774	NYSE	MTB	Mon, Jun 20, 2005	105.65	106.74	105.50	106.51
1773	NYSE	MTB	Fri, Jun 17, 2005	105.20	106.70	104.80	106.60
1772	NYSE	MTB	Thu, Jun 16, 2005	105.00	105.00	104.17	104.63
1771	NYSE	MTB	Wed, Jun 15, 2005	104.98	105.73	104.69	105.07
1770	NYSE	MTB	Tue, Jun 14, 2005	103.45	104.36	103.25	104.23
1769	NYSE	MTB	Mon, Jun 13, 2005	102.60	103.58	102.16	102.97
1768	NYSE	MTB	Fri, Jun 10, 2005	102.55	102.79	101.86	102.78
1767	NYSE	MTB	Thu, Jun 9, 2005	102.40	103.10	101.72	102.64
1766	NYSE	MTB	Wed, Jun 8, 2005	102.74	103.23	102.33	102.62
1765	NYSE	MTB	Tue, Jun 7, 2005	103.25	103.92	102.44	102.57
1764	NYSE	MTB	Mon, Jun 6, 2005	103.03	103.43	102.51	103.37
1763	NYSE	MTB	Fri, Jun 3, 2005	104.06	104.30	102.48	103.19
1762	NYSE	MTB	Thu, Jun 2, 2005	103.61	104.12	102.86	104.06
1761	NYSE	MTB	Wed, Jun 1, 2005	101.96	104.15	101.96	103.72
1760	NYSE	MTB	Tue, May 31, 2005	103.00	103.29	102.14	102.14
1759	NYSE	MTB	Fri, May 27, 2005	104.00	104.00	102.87	103.05
1758	NYSE	MTB	Thu, May 26, 2005	103.29	103.89	102.78	103.86
1757	NYSE	MTB	Wed, May 25, 2005	103.30	103.43	102.30	102.83
1756	NYSE	MTB	Tue, May 24, 2005	103.56	103.79	103.03	103.48
1755	NYSE	MTB	Mon, May 23, 2005	105.00	105.00	103.90	104.13
1754	NYSE	MTB	Fri, May 20, 2005	105.80	105.80	104.20	104.52
1753	NYSE	MTB	Thu, May 19, 2005	105.70	105.84	104.65	105.35
1752	NYSE	MTB	Wed, May 18, 2005	104.95	106.12	104.51	105.70
1751	NYSE	MTB	Tue, May 17, 2005	103.41	104.66	102.66	104.47
1750	NYSE	MTB	Mon, May 16, 2005	101.15	103.46	101.15	103.41
1749	NYSE	MTB	Fri, May 13, 2005	101.10	101.56	100.11	100.93
1748	NYSE	MTB	Thu, May 12, 2005	102.10	103.00	101.14	101.15
1747	NYSE	MTB	Wed, May 11, 2005	101.97	102.97	101.52	102.50
1746	NYSE	MTB	Tue, May 10, 2005	102.96	103.30	102.00	102.28
1745	NYSE	MTB	Mon, May 9, 2005	103.69	104.34	103.20	104.00
1744	NYSE	MTB	Fri, May 6, 2005	104.60	104.60	103.03	103.30
1743	NYSE	MTB	Thu, May 5, 2005	104.76	104.83	103.05	104.10
1742	NYSE	MTB	Wed, May 4, 2005	102.75	104.60	102.50	104.60
1741	NYSE	MTB	Tue, May 3, 2005	103.00	104.13	102.46	102.84
1740	NYSE	MTB	Mon, May 2, 2005	103.40	104.16	102.25	103.41
1739	NYSE	MTB	Fri, Apr 29, 2005	102.90	103.52	101.83	103.45
1738	NYSE	MTB	Thu, Apr 28, 2005	103.65	103.65	102.40	102.60
1737	NYSE	MTB	Wed, Apr 27, 2005	100.50	104.41	100.11	103.75
1736	NYSE	MTB	Tue, Apr 26, 2005	101.26	101.76	100.30	100.89
1735	NYSE	MTB	Mon, Apr 25, 2005	100.60	101.41	100.21	101.26
1734	NYSE	MTB	Fri, Apr 22, 2005	99.95	101.18	99.00	99.90
1733	NYSE	MTB	Thu, Apr 21, 2005	101.00	101.40	98.75	100.54
1732	NYSE	MTB	Wed, Apr 20, 2005	101.66	101.90	99.29	99.62
1731	NYSE	MTB	Tue, Apr 19, 2005	102.00	103.49	101.80	102.14
1730	NYSE	MTB	Mon, Apr 18, 2005	101.96	103.63	101.40	103.13
1729	NYSE	MTB	Fri, Apr 15, 2005	102.74	103.07	101.30	101.30
1728	NYSE	MTB	Thu, Apr 14, 2005	103.97	103.97	102.75	102.75
1727	NYSE	MTB	Wed, Apr 13, 2005	105.15	105.19	103.78	104.20
1726	NYSE	MTB	Tue, Apr 12, 2005	102.43	105.37	102.11	105.14
1725	NYSE	MTB	Mon, Apr 11, 2005	102.40	102.76	101.87	102.43
1724	NYSE	MTB	Fri, Apr 8, 2005	103.50	103.50	102.30	102.37
1723	NYSE	MTB	Thu, Apr 7, 2005	103.48	103.80	102.69	103.40
1722	NYSE	MTB	Wed, Apr 6, 2005	102.84	104.30	102.84	103.28
1721	NYSE	MTB	Tue, Apr 5, 2005	102.00	103.20	102.00	102.81
1720	NYSE	MTB	Mon, Apr 4, 2005	100.51	102.27	99.90	101.95
1719	NYSE	MTB	Fri, Apr 1, 2005	102.56	103.46	100.13	100.89
1718	NYSE	MTB	Thu, Mar 31, 2005	101.44	103.00	101.44	102.06
1717	NYSE	MTB	Wed, Mar 30, 2005	99.39	101.60	99.39	101.44
1716	NYSE	MTB	Tue, Mar 29, 2005	98.80	100.02	98.69	99.20
1715	NYSE	MTB	Mon, Mar 28, 2005	98.57	99.70	98.57	99.01
1714	NYSE	MTB	Thu, Mar 24, 2005	98.55	99.24	98.30	98.32
1713	NYSE	MTB	Wed, Mar 23, 2005	98.22	99.01	97.50	98.56
1712	NYSE	MTB	Tue, Mar 22, 2005	99.80	100.84	98.04	98.22
1711	NYSE	MTB	Mon, Mar 21, 2005	99.90	100.44	98.95	100.21
1710	NYSE	MTB	Fri, Mar 18, 2005	101.11	101.90	99.71	100.06
1709	NYSE	MTB	Thu, Mar 17, 2005	100.49	101.53	99.86	101.10
1708	NYSE	MTB	Wed, Mar 16, 2005	101.14	101.51	100.42	101.00
1707	NYSE	MTB	Tue, Mar 15, 2005	103.00	103.00	101.12	101.14
1706	NYSE	MTB	Mon, Mar 14, 2005	101.75	102.87	101.28	102.04
1705	NYSE	MTB	Fri, Mar 11, 2005	102.68	102.82	100.77	101.21
1704	NYSE	MTB	Thu, Mar 10, 2005	102.10	103.08	102.10	102.67
1703	NYSE	MTB	Wed, Mar 9, 2005	104.20	104.21	101.53	102.15
1702	NYSE	MTB	Tue, Mar 8, 2005	105.21	105.21	103.96	104.57
1701	NYSE	MTB	Mon, Mar 7, 2005	105.08	106.21	104.99	105.31
1700	NYSE	MTB	Fri, Mar 4, 2005	102.00	105.10	102.00	104.68
1699	NYSE	MTB	Thu, Mar 3, 2005	101.38	101.63	100.08	101.21
1698	NYSE	MTB	Wed, Mar 2, 2005	101.35	102.26	100.50	101.38
1697	NYSE	MTB	Tue, Mar 1, 2005	99.01	101.82	98.97	101.37
1696	NYSE	MTB	Mon, Feb 28, 2005	99.96	100.16	98.65	99.01
1695	NYSE	MTB	Fri, Feb 25, 2005	98.57	100.51	97.97	100.20
1694	NYSE	MTB	Thu, Feb 24, 2005	97.29	98.57	96.71	98.57
1693	NYSE	MTB	Wed, Feb 23, 2005	97.15	97.80	96.80	97.44
1692	NYSE	MTB	Tue, Feb 22, 2005	98.25	98.80	96.93	96.93
1691	NYSE	MTB	Fri, Feb 18, 2005	100.42	100.42	98.87	98.95
1690	NYSE	MTB	Thu, Feb 17, 2005	100.98	100.98	100.09	100.11
1689	NYSE	MTB	Wed, Feb 16, 2005	102.25	102.25	100.71	101.14
1688	NYSE	MTB	Tue, Feb 15, 2005	101.51	102.61	101.33	102.33
1687	NYSE	MTB	Mon, Feb 14, 2005	100.78	101.33	100.42	101.30
1686	NYSE	MTB	Fri, Feb 11, 2005	101.91	102.10	100.96	101.25
1685	NYSE	MTB	Thu, Feb 10, 2005	101.66	101.92	101.40	101.91
1684	NYSE	MTB	Wed, Feb 9, 2005	102.52	102.86	101.33	101.34
1683	NYSE	MTB	Tue, Feb 8, 2005	102.50	102.94	102.23	102.52
1682	NYSE	MTB	Mon, Feb 7, 2005	103.03	103.27	102.73	103.01
1681	NYSE	MTB	Fri, Feb 4, 2005	102.95	103.27	101.75	103.03
1680	NYSE	MTB	Thu, Feb 3, 2005	102.92	103.23	102.40	102.80
1679	NYSE	MTB	Wed, Feb 2, 2005	104.10	104.10	102.29	102.95
1678	NYSE	MTB	Tue, Feb 1, 2005	102.45	103.68	101.92	103.36
1677	NYSE	MTB	Mon, Jan 31, 2005	101.01	102.49	101.01	102.36
1676	NYSE	MTB	Fri, Jan 28, 2005	100.90	100.98	99.56	100.24
1675	NYSE	MTB	Thu, Jan 27, 2005	101.26	101.67	100.49	100.90
1674	NYSE	MTB	Wed, Jan 26, 2005	101.33	101.97	101.10	101.66
1673	NYSE	MTB	Tue, Jan 25, 2005	100.95	101.32	100.50	100.93
1672	NYSE	MTB	Mon, Jan 24, 2005	100.61	101.50	100.59	100.95
1671	NYSE	MTB	Fri, Jan 21, 2005	100.40	100.92	100.21	100.60
1670	NYSE	MTB	Thu, Jan 20, 2005	100.41	100.74	99.72	100.57
1669	NYSE	MTB	Wed, Jan 19, 2005	102.20	102.24	100.82	100.91
1668	NYSE	MTB	Tue, Jan 18, 2005	100.77	101.89	100.07	101.80
1667	NYSE	MTB	Fri, Jan 14, 2005	100.77	101.20	99.94	100.77
1666	NYSE	MTB	Thu, Jan 13, 2005	102.52	102.71	100.73	100.77
1665	NYSE	MTB	Wed, Jan 12, 2005	104.00	104.02	102.21	102.51
1664	NYSE	MTB	Tue, Jan 11, 2005	105.20	105.42	102.27	103.85
1663	NYSE	MTB	Mon, Jan 10, 2005	103.69	104.78	102.77	104.72
1662	NYSE	MTB	Fri, Jan 7, 2005	104.90	105.16	103.49	103.49
1661	NYSE	MTB	Thu, Jan 6, 2005	105.26	105.78	104.52	104.90
1660	NYSE	MTB	Wed, Jan 5, 2005	106.00	106.00	104.90	105.26
1659	NYSE	MTB	Tue, Jan 4, 2005	106.50	106.99	104.82	105.42
1658	NYSE	MTB	Mon, Jan 3, 2005	107.84	108.04	105.75	105.88
1657	NYSE	MTB	Fri, Dec 31, 2004	107.90	108.75	107.21	107.84
1656	NYSE	MTB	Thu, Dec 30, 2004	107.57	108.07	107.54	107.64
1655	NYSE	MTB	Wed, Dec 29, 2004	108.00	108.20	107.45	107.72
1654	NYSE	MTB	Tue, Dec 28, 2004	107.45	107.82	107.28	107.61
1653	NYSE	MTB	Mon, Dec 27, 2004	108.27	108.40	107.12	107.12
1652	NYSE	MTB	Thu, Dec 23, 2004	107.64	108.42	107.46	108.01
1651	NYSE	MTB	Wed, Dec 22, 2004	107.00	107.99	106.96	107.47
1650	NYSE	MTB	Tue, Dec 21, 2004	105.00	106.61	105.00	106.53
1649	NYSE	MTB	Mon, Dec 20, 2004	104.65	105.79	104.62	104.92
1648	NYSE	MTB	Fri, Dec 17, 2004	103.90	104.99	103.90	104.15
1647	NYSE	MTB	Thu, Dec 16, 2004	104.50	104.80	103.97	104.53
1646	NYSE	MTB	Wed, Dec 15, 2004	104.97	105.30	104.38	105.06
1645	NYSE	MTB	Tue, Dec 14, 2004	104.50	105.11	104.41	104.97
1644	NYSE	MTB	Mon, Dec 13, 2004	104.50	104.60	103.65	104.28
1643	NYSE	MTB	Fri, Dec 10, 2004	104.66	104.71	103.70	103.83
1642	NYSE	MTB	Thu, Dec 9, 2004	104.01	105.08	103.32	104.86
1641	NYSE	MTB	Wed, Dec 8, 2004	104.30	104.63	103.92	104.10
1640	NYSE	MTB	Tue, Dec 7, 2004	105.75	105.95	104.12	104.12
1639	NYSE	MTB	Mon, Dec 6, 2004	105.50	106.21	105.45	105.90
1638	NYSE	MTB	Fri, Dec 3, 2004	106.40	107.03	105.67	105.92
1637	NYSE	MTB	Thu, Dec 2, 2004	107.58	108.07	106.69	106.90
1636	NYSE	MTB	Wed, Dec 1, 2004	105.70	107.53	105.50	107.50
1635	NYSE	MTB	Tue, Nov 30, 2004	105.20	105.80	104.34	105.41
1634	NYSE	MTB	Mon, Nov 29, 2004	106.10	106.41	104.86	105.30
1633	NYSE	MTB	Fri, Nov 26, 2004	106.00	106.95	106.00	106.06
1632	NYSE	MTB	Wed, Nov 24, 2004	106.12	107.01	105.91	106.19
1631	NYSE	MTB	Tue, Nov 23, 2004	105.40	106.17	104.68	106.12
1630	NYSE	MTB	Mon, Nov 22, 2004	104.58	105.55	104.06	105.55
1629	NYSE	MTB	Fri, Nov 19, 2004	106.50	106.65	104.25	104.25
1628	NYSE	MTB	Thu, Nov 18, 2004	106.58	106.60	105.95	106.22
1627	NYSE	MTB	Wed, Nov 17, 2004	106.20	107.14	105.71	106.18
1626	NYSE	MTB	Tue, Nov 16, 2004	105.75	105.90	105.18	105.71
1625	NYSE	MTB	Mon, Nov 15, 2004	106.15	106.21	105.15	105.66
1624	NYSE	MTB	Fri, Nov 12, 2004	106.30	106.51	105.56	106.30
1623	NYSE	MTB	Thu, Nov 11, 2004	106.35	106.65	105.61	106.44
1622	NYSE	MTB	Wed, Nov 10, 2004	106.00	106.65	105.90	106.35
1621	NYSE	MTB	Tue, Nov 9, 2004	106.20	106.50	105.40	105.85
1620	NYSE	MTB	Mon, Nov 8, 2004	105.43	106.09	105.37	105.94
1619	NYSE	MTB	Fri, Nov 5, 2004	106.35	106.36	104.81	105.43
1618	NYSE	MTB	Thu, Nov 4, 2004	104.25	106.35	103.70	106.35
1617	NYSE	MTB	Wed, Nov 3, 2004	103.02	104.54	103.02	103.60
1616	NYSE	MTB	Tue, Nov 2, 2004	102.50	104.19	102.45	103.01
1615	NYSE	MTB	Mon, Nov 1, 2004	103.00	103.11	102.06	102.50
1614	NYSE	MTB	Fri, Oct 29, 2004	102.50	103.15	102.14	103.00
1613	NYSE	MTB	Thu, Oct 28, 2004	101.32	102.63	100.57	102.50
1612	NYSE	MTB	Wed, Oct 27, 2004	99.25	101.30	99.15	101.07
1611	NYSE	MTB	Tue, Oct 26, 2004	97.80	99.50	97.78	99.50
1610	NYSE	MTB	Mon, Oct 25, 2004	97.10	98.20	96.70	98.00
1609	NYSE	MTB	Fri, Oct 22, 2004	99.10	99.21	97.27	97.28
1608	NYSE	MTB	Thu, Oct 21, 2004	99.28	99.46	98.16	98.90
1607	NYSE	MTB	Wed, Oct 20, 2004	98.90	99.00	97.82	98.78
1606	NYSE	MTB	Tue, Oct 19, 2004	100.67	101.20	99.44	99.50
1605	NYSE	MTB	Mon, Oct 18, 2004	99.70	100.94	99.61	100.83
1604	NYSE	MTB	Fri, Oct 15, 2004	99.01	101.25	99.01	100.30
1603	NYSE	MTB	Thu, Oct 14, 2004	98.83	99.85	98.65	99.01
1602	NYSE	MTB	Wed, Oct 13, 2004	100.50	100.88	99.39	99.45
1601	NYSE	MTB	Tue, Oct 12, 2004	100.60	101.88	100.17	101.70
1600	NYSE	MTB	Mon, Oct 11, 2004	99.09	100.40	98.84	99.83
1599	NYSE	MTB	Fri, Oct 8, 2004	99.25	99.95	99.03	99.08
1598	NYSE	MTB	Thu, Oct 7, 2004	99.00	99.85	98.56	99.25
1597	NYSE	MTB	Wed, Oct 6, 2004	97.61	98.68	97.53	98.66
1596	NYSE	MTB	Tue, Oct 5, 2004	97.53	98.00	97.12	97.61
1595	NYSE	MTB	Mon, Oct 4, 2004	97.98	97.98	97.40	97.52
1594	NYSE	MTB	Fri, Oct 1, 2004	95.65	97.59	95.40	97.59
1593	NYSE	MTB	Thu, Sep 30, 2004	94.20	95.92	93.86	95.70
1592	NYSE	MTB	Wed, Sep 29, 2004	93.73	94.43	93.21	94.32
1591	NYSE	MTB	Tue, Sep 28, 2004	94.19	94.56	93.55	93.78
1590	NYSE	MTB	Mon, Sep 27, 2004	94.66	94.67	93.37	94.00
1589	NYSE	MTB	Fri, Sep 24, 2004	93.67	94.78	93.60	94.62
1588	NYSE	MTB	Thu, Sep 23, 2004	94.62	94.83	93.56	93.57
1587	NYSE	MTB	Wed, Sep 22, 2004	94.40	94.61	93.70	94.51
1586	NYSE	MTB	Tue, Sep 21, 2004	95.00	95.12	94.25	94.85
1585	NYSE	MTB	Mon, Sep 20, 2004	95.80	95.95	94.61	94.90
1584	NYSE	MTB	Fri, Sep 17, 2004	96.50	96.51	95.43	96.34
1583	NYSE	MTB	Thu, Sep 16, 2004	95.38	95.95	95.02	95.82
1582	NYSE	MTB	Wed, Sep 15, 2004	95.00	95.88	94.69	95.34
1581	NYSE	MTB	Tue, Sep 14, 2004	97.25	97.25	94.82	95.01
1580	NYSE	MTB	Mon, Sep 13, 2004	95.50	96.00	95.24	95.96
1579	NYSE	MTB	Fri, Sep 10, 2004	95.90	96.02	94.78	95.95
1578	NYSE	MTB	Thu, Sep 9, 2004	95.81	95.98	94.65	95.37
1577	NYSE	MTB	Wed, Sep 8, 2004	97.00	97.02	95.66	95.80
1576	NYSE	MTB	Tue, Sep 7, 2004	96.75	98.13	96.40	97.98
1575	NYSE	MTB	Fri, Sep 3, 2004	96.15	96.28	95.80	96.00
1574	NYSE	MTB	Thu, Sep 2, 2004	94.50	96.18	94.50	95.99
1573	NYSE	MTB	Wed, Sep 1, 2004	94.84	95.50	94.60	94.96
1572	NYSE	MTB	Tue, Aug 31, 2004	95.00	95.16	94.00	94.98
1571	NYSE	MTB	Mon, Aug 30, 2004	97.06	98.06	96.26	96.49
1570	NYSE	MTB	Fri, Aug 27, 2004	98.14	98.26	97.40	97.56
1569	NYSE	MTB	Thu, Aug 26, 2004	97.75	98.52	97.74	98.00
1568	NYSE	MTB	Wed, Aug 25, 2004	96.86	98.66	96.86	98.40
1567	NYSE	MTB	Tue, Aug 24, 2004	96.00	96.66	95.99	96.66
1566	NYSE	MTB	Mon, Aug 23, 2004	96.34	96.65	95.84	96.00
1565	NYSE	MTB	Fri, Aug 20, 2004	95.80	96.38	95.64	96.35
1564	NYSE	MTB	Thu, Aug 19, 2004	96.50	96.94	95.54	95.93
1563	NYSE	MTB	Wed, Aug 18, 2004	96.23	98.43	96.23	98.43
1562	NYSE	MTB	Tue, Aug 17, 2004	96.00	96.57	95.90	96.22
1561	NYSE	MTB	Mon, Aug 16, 2004	94.20	96.34	94.20	96.00
1560	NYSE	MTB	Fri, Aug 13, 2004	94.61	94.66	93.43	94.34
1559	NYSE	MTB	Thu, Aug 12, 2004	94.35	94.90	94.14	94.60
1558	NYSE	MTB	Wed, Aug 11, 2004	94.70	94.90	93.94	94.60
1557	NYSE	MTB	Tue, Aug 10, 2004	93.05	95.04	92.97	95.00
1556	NYSE	MTB	Mon, Aug 9, 2004	92.92	93.25	92.85	92.90
1555	NYSE	MTB	Fri, Aug 6, 2004	93.57	94.20	92.49	92.57
1554	NYSE	MTB	Thu, Aug 5, 2004	94.45	94.76	93.54	93.57
1553	NYSE	MTB	Wed, Aug 4, 2004	94.50	94.85	93.92	94.55
1552	NYSE	MTB	Tue, Aug 3, 2004	95.75	95.75	94.55	94.73
1551	NYSE	MTB	Mon, Aug 2, 2004	93.30	96.65	92.46	96.19
1550	NYSE	MTB	Fri, Jul 30, 2004	93.46	93.89	92.59	93.23
1549	NYSE	MTB	Thu, Jul 29, 2004	93.00	93.76	92.80	93.45
1548	NYSE	MTB	Wed, Jul 28, 2004	93.45	93.58	92.04	92.70
1547	NYSE	MTB	Tue, Jul 27, 2004	93.27	93.84	92.90	93.57
1546	NYSE	MTB	Mon, Jul 26, 2004	93.16	93.59	92.69	93.27
1545	NYSE	MTB	Fri, Jul 23, 2004	93.27	93.55	92.75	93.02
1544	NYSE	MTB	Thu, Jul 22, 2004	92.90	93.84	92.14	93.47
1543	NYSE	MTB	Wed, Jul 21, 2004	94.20	94.98	93.35	93.35
1542	NYSE	MTB	Tue, Jul 20, 2004	93.50	94.29	93.13	94.10
1541	NYSE	MTB	Mon, Jul 19, 2004	93.67	93.90	93.12	93.20
1540	NYSE	MTB	Fri, Jul 16, 2004	94.00	94.05	93.20	93.61
1539	NYSE	MTB	Thu, Jul 15, 2004	93.61	93.70	92.60	92.60
1538	NYSE	MTB	Wed, Jul 14, 2004	92.48	94.44	92.05	93.61
1537	NYSE	MTB	Tue, Jul 13, 2004	92.50	92.58	91.01	92.48
1536	NYSE	MTB	Mon, Jul 12, 2004	90.00	93.00	89.00	91.60
1535	NYSE	MTB	Fri, Jul 9, 2004	87.74	88.00	87.30	87.90
1534	NYSE	MTB	Thu, Jul 8, 2004	87.68	88.33	87.40	87.73
1533	NYSE	MTB	Wed, Jul 7, 2004	87.00	88.38	87.00	88.06
1532	NYSE	MTB	Tue, Jul 6, 2004	87.83	87.83	87.06	87.32
1531	NYSE	MTB	Fri, Jul 2, 2004	87.31	88.20	87.20	88.03
1530	NYSE	MTB	Thu, Jul 1, 2004	87.40	87.80	86.80	87.08
1529	NYSE	MTB	Wed, Jun 30, 2004	87.45	87.69	86.43	87.30
1528	NYSE	MTB	Tue, Jun 29, 2004	88.23	88.25	87.35	87.35
1527	NYSE	MTB	Mon, Jun 28, 2004	88.70	89.36	88.17	88.23
1526	NYSE	MTB	Fri, Jun 25, 2004	88.90	89.20	88.18	88.20
1525	NYSE	MTB	Thu, Jun 24, 2004	89.07	89.53	88.67	88.78
1524	NYSE	MTB	Wed, Jun 23, 2004	88.94	89.20	88.20	89.07
1523	NYSE	MTB	Tue, Jun 22, 2004	88.51	89.29	87.10	88.91
1522	NYSE	MTB	Mon, Jun 21, 2004	88.89	89.48	88.60	88.70
1521	NYSE	MTB	Fri, Jun 18, 2004	88.80	89.37	88.58	88.75
1520	NYSE	MTB	Thu, Jun 17, 2004	89.12	89.32	88.52	89.01
1519	NYSE	MTB	Wed, Jun 16, 2004	88.66	89.61	88.60	89.20
1518	NYSE	MTB	Tue, Jun 15, 2004	90.10	90.45	88.55	88.65
1517	NYSE	MTB	Mon, Jun 14, 2004	91.40	91.57	89.80	89.89
1516	NYSE	MTB	Thu, Jun 10, 2004	92.12	92.17	91.72	92.05
1515	NYSE	MTB	Wed, Jun 9, 2004	92.52	92.63	91.78	91.87
1514	NYSE	MTB	Tue, Jun 8, 2004	92.70	92.70	91.87	92.52
1513	NYSE	MTB	Mon, Jun 7, 2004	91.67	92.25	91.43	92.21
1512	NYSE	MTB	Fri, Jun 4, 2004	91.20	92.10	90.81	91.67
1511	NYSE	MTB	Thu, Jun 3, 2004	91.00	91.16	90.21	90.60
1510	NYSE	MTB	Wed, Jun 2, 2004	90.81	91.06	90.00	90.89
1509	NYSE	MTB	Tue, Jun 1, 2004	90.27	90.60	89.36	90.56
1508	NYSE	MTB	Fri, May 28, 2004	90.34	90.79	89.51	90.57
1507	NYSE	MTB	Thu, May 27, 2004	91.25	91.25	89.80	90.48
1506	NYSE	MTB	Wed, May 26, 2004	88.36	90.69	88.10	90.38
1505	NYSE	MTB	Tue, May 25, 2004	86.97	88.45	86.38	88.40
1504	NYSE	MTB	Mon, May 24, 2004	87.17	87.17	86.42	86.93
1503	NYSE	MTB	Fri, May 21, 2004	87.00	87.51	86.57	86.67
1502	NYSE	MTB	Thu, May 20, 2004	85.86	86.65	85.52	86.44
1501	NYSE	MTB	Wed, May 19, 2004	86.50	87.53	85.79	85.85
1500	NYSE	MTB	Tue, May 18, 2004	85.30	86.05	85.26	85.90
1499	NYSE	MTB	Mon, May 17, 2004	85.30	85.64	84.33	85.02
1498	NYSE	MTB	Fri, May 14, 2004	85.42	86.14	84.67	85.79
1497	NYSE	MTB	Thu, May 13, 2004	84.86	86.41	84.68	85.54
1496	NYSE	MTB	Wed, May 12, 2004	84.55	84.99	83.51	84.86
1495	NYSE	MTB	Tue, May 11, 2004	85.20	85.20	84.31	84.78
1494	NYSE	MTB	Mon, May 10, 2004	85.63	85.79	83.94	84.41
1493	NYSE	MTB	Fri, May 7, 2004	87.40	87.65	85.50	85.63
1492	NYSE	MTB	Thu, May 6, 2004	88.48	88.48	87.40	87.79
1491	NYSE	MTB	Wed, May 5, 2004	87.10	88.58	87.10	88.48
1490	NYSE	MTB	Tue, May 4, 2004	85.40	87.22	85.40	86.48
1489	NYSE	MTB	Mon, May 3, 2004	85.10	86.05	84.57	86.04
1488	NYSE	MTB	Fri, Apr 30, 2004	84.61	85.32	84.34	85.00
1487	NYSE	MTB	Thu, Apr 29, 2004	84.30	85.40	83.91	84.45
1486	NYSE	MTB	Wed, Apr 28, 2004	85.53	85.65	84.01	84.14
1485	NYSE	MTB	Tue, Apr 27, 2004	84.95	85.94	84.58	85.33
1484	NYSE	MTB	Mon, Apr 26, 2004	84.60	85.26	84.60	84.78
1483	NYSE	MTB	Fri, Apr 23, 2004	85.30	85.30	84.00	84.60
1482	NYSE	MTB	Thu, Apr 22, 2004	83.34	86.20	83.34	85.50
1481	NYSE	MTB	Wed, Apr 21, 2004	83.86	83.88	82.90	83.37
1480	NYSE	MTB	Tue, Apr 20, 2004	86.29	86.29	83.75	83.86
1479	NYSE	MTB	Mon, Apr 19, 2004	87.70	87.76	86.18	86.29
1478	NYSE	MTB	Fri, Apr 16, 2004	87.55	87.83	86.69	87.70
1477	NYSE	MTB	Thu, Apr 15, 2004	89.99	89.99	85.35	86.38
1476	NYSE	MTB	Wed, Apr 14, 2004	86.19	86.55	84.80	85.51
1475	NYSE	MTB	Tue, Apr 13, 2004	88.00	88.00	86.19	86.19
1474	NYSE	MTB	Mon, Apr 12, 2004	88.64	89.07	87.88	88.00
1473	NYSE	MTB	Thu, Apr 8, 2004	88.77	88.93	88.01	88.49
1472	NYSE	MTB	Wed, Apr 7, 2004	88.90	89.15	88.17	88.77
1471	NYSE	MTB	Tue, Apr 6, 2004	88.40	89.47	88.34	89.15
1470	NYSE	MTB	Mon, Apr 5, 2004	89.42	89.42	87.33	88.86
1469	NYSE	MTB	Fri, Apr 2, 2004	90.50	90.50	88.99	89.18
1468	NYSE	MTB	Thu, Apr 1, 2004	89.80	90.46	89.76	90.05
1467	NYSE	MTB	Wed, Mar 31, 2004	89.90	90.35	88.99	89.85
1466	NYSE	MTB	Tue, Mar 30, 2004	89.65	90.20	89.50	90.08
1465	NYSE	MTB	Mon, Mar 29, 2004	90.08	90.11	89.02	89.80
1464	NYSE	MTB	Fri, Mar 26, 2004	89.67	89.84	89.00	89.16
1463	NYSE	MTB	Thu, Mar 25, 2004	89.60	90.01	88.60	89.65
1462	NYSE	MTB	Wed, Mar 24, 2004	89.00	89.70	88.90	89.35
1461	NYSE	MTB	Tue, Mar 23, 2004	90.09	90.72	89.08	89.08
1460	NYSE	MTB	Mon, Mar 22, 2004	90.00	90.32	89.53	89.94
1459	NYSE	MTB	Fri, Mar 19, 2004	90.60	91.28	90.22	90.47
1458	NYSE	MTB	Thu, Mar 18, 2004	92.38	92.45	91.48	91.67
1457	NYSE	MTB	Wed, Mar 17, 2004	92.03	93.02	92.00	92.58
1456	NYSE	MTB	Tue, Mar 16, 2004	91.51	92.26	91.14	91.72
1455	NYSE	MTB	Mon, Mar 15, 2004	92.25	92.29	90.41	91.29
1454	NYSE	MTB	Fri, Mar 12, 2004	91.86	92.60	91.71	92.50
1453	NYSE	MTB	Thu, Mar 11, 2004	93.40	93.82	91.86	91.86
1452	NYSE	MTB	Wed, Mar 10, 2004	94.70	94.70	93.60	93.60
1451	NYSE	MTB	Tue, Mar 9, 2004	95.46	95.46	94.44	94.70
1450	NYSE	MTB	Mon, Mar 8, 2004	96.88	96.98	95.69	95.76
1449	NYSE	MTB	Fri, Mar 5, 2004	95.95	97.36	95.95	96.88
1448	NYSE	MTB	Thu, Mar 4, 2004	95.80	95.98	95.61	95.85
1447	NYSE	MTB	Wed, Mar 3, 2004	95.91	96.08	95.75	95.85
1446	NYSE	MTB	Tue, Mar 2, 2004	96.29	96.47	95.66	96.00
1445	NYSE	MTB	Mon, Mar 1, 2004	96.05	96.54	95.95	96.30
1444	NYSE	MTB	Fri, Feb 27, 2004	95.85	97.74	95.75	96.05
1443	NYSE	MTB	Thu, Feb 26, 2004	94.50	96.00	94.30	96.00
1442	NYSE	MTB	Wed, Feb 25, 2004	94.00	95.10	93.94	94.20
1441	NYSE	MTB	Tue, Feb 24, 2004	94.00	95.55	93.70	95.29
1440	NYSE	MTB	Mon, Feb 23, 2004	92.75	92.75	91.75	92.27
1439	NYSE	MTB	Fri, Feb 20, 2004	93.50	93.50	92.24	92.75
1438	NYSE	MTB	Thu, Feb 19, 2004	93.65	94.48	93.36	93.36
1437	NYSE	MTB	Wed, Feb 18, 2004	93.55	94.15	93.41	93.65
1436	NYSE	MTB	Tue, Feb 17, 2004	94.55	94.55	93.72	94.00
1435	NYSE	MTB	Fri, Feb 13, 2004	94.25	95.43	93.90	94.55
1434	NYSE	MTB	Thu, Feb 12, 2004	93.48	94.40	93.10	94.00
1433	NYSE	MTB	Wed, Feb 11, 2004	92.68	93.52	92.32	93.48
1432	NYSE	MTB	Tue, Feb 10, 2004	91.70	92.68	91.69	92.68
1431	NYSE	MTB	Mon, Feb 9, 2004	93.30	93.30	92.16	92.27
1430	NYSE	MTB	Fri, Feb 6, 2004	90.20	92.05	90.11	91.91
1429	NYSE	MTB	Thu, Feb 5, 2004	89.62	90.78	89.18	90.35
1428	NYSE	MTB	Wed, Feb 4, 2004	89.50	90.53	89.16	89.80
1427	NYSE	MTB	Tue, Feb 3, 2004	89.02	90.76	88.08	90.41
1426	NYSE	MTB	Mon, Feb 2, 2004	89.80	90.10	89.21	89.62
1425	NYSE	MTB	Fri, Jan 30, 2004	89.10	90.60	89.10	89.97
1424	NYSE	MTB	Thu, Jan 29, 2004	89.25	90.30	88.46	90.07
1423	NYSE	MTB	Wed, Jan 28, 2004	92.40	92.98	90.50	90.50
1422	NYSE	MTB	Tue, Jan 27, 2004	93.38	93.98	91.89	91.89
1421	NYSE	MTB	Mon, Jan 26, 2004	92.65	94.00	92.00	93.98
1420	NYSE	MTB	Fri, Jan 23, 2004	91.25	94.54	91.25	92.80
1419	NYSE	MTB	Thu, Jan 22, 2004	91.50	92.40	90.83	91.70
1418	NYSE	MTB	Wed, Jan 21, 2004	91.50	91.62	91.16	91.38
1417	NYSE	MTB	Tue, Jan 20, 2004	91.50	91.97	90.50	91.75
1416	NYSE	MTB	Fri, Jan 16, 2004	93.00	93.00	90.56	90.78
1415	NYSE	MTB	Thu, Jan 15, 2004	92.50	93.50	91.90	92.88
1414	NYSE	MTB	Wed, Jan 14, 2004	90.77	92.00	90.77	91.19
1413	NYSE	MTB	Tue, Jan 13, 2004	92.99	93.00	90.46	91.10
1412	NYSE	MTB	Mon, Jan 12, 2004	95.00	95.00	91.80	92.99
1411	NYSE	MTB	Fri, Jan 9, 2004	95.95	97.07	94.70	94.87
1410	NYSE	MTB	Thu, Jan 8, 2004	97.19	97.19	95.85	96.57
1409	NYSE	MTB	Wed, Jan 7, 2004	97.30	97.31	96.71	97.00
1408	NYSE	MTB	Tue, Jan 6, 2004	97.41	97.45	96.82	97.09
1407	NYSE	MTB	Mon, Jan 5, 2004	97.70	97.80	96.91	97.41
1406	NYSE	MTB	Fri, Jan 2, 2004	98.10	98.65	97.40	97.70
1405	NYSE	MTB	Wed, Dec 31, 2003	98.30	98.98	97.86	98.30
1404	NYSE	MTB	Tue, Dec 30, 2003	97.80	98.72	97.76	98.55
1403	NYSE	MTB	Mon, Dec 29, 2003	97.70	98.25	97.00	98.10
1402	NYSE	MTB	Fri, Dec 26, 2003	96.35	97.15	96.34	96.92
1401	NYSE	MTB	Wed, Dec 24, 2003	96.80	97.38	96.62	96.73
1400	NYSE	MTB	Tue, Dec 23, 2003	96.62	97.22	96.03	96.98
1399	NYSE	MTB	Mon, Dec 22, 2003	95.60	96.62	95.58	96.62
1398	NYSE	MTB	Fri, Dec 19, 2003	95.42	95.93	94.55	95.93
1397	NYSE	MTB	Thu, Dec 18, 2003	94.63	95.97	94.21	95.92
1396	NYSE	MTB	Wed, Dec 17, 2003	94.91	94.91	93.91	94.63
1395	NYSE	MTB	Tue, Dec 16, 2003	94.60	95.05	94.13	94.66
1394	NYSE	MTB	Mon, Dec 15, 2003	96.15	96.26	94.47	94.48
1393	NYSE	MTB	Fri, Dec 12, 2003	95.59	95.88	94.77	95.88
1392	NYSE	MTB	Thu, Dec 11, 2003	94.11	95.78	94.11	95.58
1391	NYSE	MTB	Wed, Dec 10, 2003	95.25	95.25	93.60	94.05
1390	NYSE	MTB	Tue, Dec 9, 2003	96.05	96.05	94.52	94.55
1389	NYSE	MTB	Mon, Dec 8, 2003	95.00	96.13	94.94	96.05
1388	NYSE	MTB	Fri, Dec 5, 2003	95.20	95.30	94.20	94.27
1387	NYSE	MTB	Thu, Dec 4, 2003	95.68	95.70	94.70	95.40
1386	NYSE	MTB	Wed, Dec 3, 2003	95.71	96.36	95.50	95.68
1385	NYSE	MTB	Tue, Dec 2, 2003	95.70	95.97	95.42	95.82
1384	NYSE	MTB	Mon, Dec 1, 2003	93.90	94.80	93.85	94.76
1383	NYSE	MTB	Fri, Nov 28, 2003	94.00	94.18	93.79	93.87
1382	NYSE	MTB	Wed, Nov 26, 2003	93.45	94.10	93.00	94.00
1381	NYSE	MTB	Tue, Nov 25, 2003	93.30	93.78	92.93	93.50
1380	NYSE	MTB	Mon, Nov 24, 2003	92.55	93.66	92.50	93.20
1379	NYSE	MTB	Fri, Nov 21, 2003	92.25	92.87	92.23	92.30
1378	NYSE	MTB	Thu, Nov 20, 2003	92.43	92.99	91.88	92.06
1377	NYSE	MTB	Wed, Nov 19, 2003	92.50	92.64	91.75	92.43
1376	NYSE	MTB	Tue, Nov 18, 2003	93.82	93.99	92.30	92.35
1375	NYSE	MTB	Mon, Nov 17, 2003	93.90	93.90	92.79	93.78
1374	NYSE	MTB	Fri, Nov 14, 2003	95.10	95.60	93.71	93.90
1373	NYSE	MTB	Thu, Nov 13, 2003	95.50	95.50	94.70	95.10
1372	NYSE	MTB	Wed, Nov 12, 2003	94.40	95.50	94.40	95.50
1371	NYSE	MTB	Tue, Nov 11, 2003	94.60	94.90	94.19	94.40
1370	NYSE	MTB	Mon, Nov 10, 2003	96.14	96.14	94.21	94.40
1369	NYSE	MTB	Fri, Nov 7, 2003	96.65	97.00	95.60	96.14
1368	NYSE	MTB	Thu, Nov 6, 2003	96.21	96.93	95.32	96.90
1367	NYSE	MTB	Wed, Nov 5, 2003	96.31	96.31	95.29	96.11
1366	NYSE	MTB	Tue, Nov 4, 2003	95.42	96.83	95.30	96.31
1365	NYSE	MTB	Mon, Nov 3, 2003	94.15	95.45	94.00	95.42
1364	NYSE	MTB	Fri, Oct 31, 2003	93.30	94.75	93.30	93.90
1363	NYSE	MTB	Thu, Oct 30, 2003	94.17	94.26	93.20	93.98
1362	NYSE	MTB	Wed, Oct 29, 2003	94.57	94.77	93.94	94.17
1361	NYSE	MTB	Tue, Oct 28, 2003	93.15	94.57	93.15	94.57
1360	NYSE	MTB	Mon, Oct 27, 2003	91.81	93.80	91.81	93.15
1359	NYSE	MTB	Fri, Oct 24, 2003	91.49	91.89	91.11	91.81
1358	NYSE	MTB	Thu, Oct 23, 2003	90.72	91.89	90.72	91.49
1357	NYSE	MTB	Wed, Oct 22, 2003	91.15	91.35	90.55	90.75
1356	NYSE	MTB	Tue, Oct 21, 2003	91.45	91.51	90.85	91.15
1355	NYSE	MTB	Mon, Oct 20, 2003	91.10	91.85	90.78	91.20
1354	NYSE	MTB	Fri, Oct 17, 2003	92.29	92.29	90.57	91.10
1353	NYSE	MTB	Thu, Oct 16, 2003	92.61	93.34	92.19	92.44
1352	NYSE	MTB	Wed, Oct 15, 2003	93.50	93.54	92.25	92.61
1351	NYSE	MTB	Tue, Oct 14, 2003	93.25	93.25	91.70	92.98
1350	NYSE	MTB	Mon, Oct 13, 2003	92.20	93.50	92.15	93.25
1349	NYSE	MTB	Fri, Oct 10, 2003	91.92	92.60	90.62	91.51
1348	NYSE	MTB	Thu, Oct 9, 2003	92.10	92.98	91.60	91.92
1347	NYSE	MTB	Wed, Oct 8, 2003	91.59	91.90	90.75	91.51
1346	NYSE	MTB	Tue, Oct 7, 2003	90.55	91.26	89.86	91.19
1345	NYSE	MTB	Mon, Oct 6, 2003	90.20	90.85	89.65	90.55
1344	NYSE	MTB	Fri, Oct 3, 2003	89.23	90.69	89.23	90.20
1343	NYSE	MTB	Thu, Oct 2, 2003	89.05	89.46	88.30	89.23
1342	NYSE	MTB	Wed, Oct 1, 2003	87.55	89.20	87.50	89.05
1341	NYSE	MTB	Tue, Sep 30, 2003	87.74	88.00	87.02	87.30
1340	NYSE	MTB	Mon, Sep 29, 2003	86.54	87.87	86.51	87.75
1339	NYSE	MTB	Fri, Sep 26, 2003	86.35	86.55	85.68	86.09
1338	NYSE	MTB	Thu, Sep 25, 2003	86.85	87.71	86.55	86.55
1337	NYSE	MTB	Wed, Sep 24, 2003	86.99	87.70	86.40	86.60
1336	NYSE	MTB	Tue, Sep 23, 2003	87.20	87.59	86.76	86.98
1335	NYSE	MTB	Mon, Sep 22, 2003	87.75	87.80	86.81	87.20
1334	NYSE	MTB	Fri, Sep 19, 2003	88.75	88.75	87.93	88.22
1333	NYSE	MTB	Thu, Sep 18, 2003	85.75	88.40	85.70	88.33
1332	NYSE	MTB	Wed, Sep 17, 2003	86.36	86.55	85.34	85.90
1331	NYSE	MTB	Tue, Sep 16, 2003	86.05	86.65	85.91	86.56
1330	NYSE	MTB	Mon, Sep 15, 2003	86.25	86.35	85.38	86.05
1329	NYSE	MTB	Fri, Sep 12, 2003	85.15	85.40	84.75	84.87
1328	NYSE	MTB	Thu, Sep 11, 2003	84.79	85.75	84.79	85.25
1327	NYSE	MTB	Wed, Sep 10, 2003	86.00	86.19	84.43	84.79
1326	NYSE	MTB	Tue, Sep 9, 2003	86.13	86.59	85.75	86.59
1325	NYSE	MTB	Mon, Sep 8, 2003	85.75	86.49	85.75	86.38
1324	NYSE	MTB	Fri, Sep 5, 2003	85.89	86.25	85.70	85.95
1323	NYSE	MTB	Thu, Sep 4, 2003	85.63	86.25	85.47	86.19
1322	NYSE	MTB	Wed, Sep 3, 2003	84.60	85.63	84.49	85.63
1321	NYSE	MTB	Tue, Sep 2, 2003	84.54	85.16	84.20	84.95
1320	NYSE	MTB	Fri, Aug 29, 2003	84.10	84.30	83.75	84.24
1319	NYSE	MTB	Thu, Aug 28, 2003	84.07	84.37	83.65	84.21
1318	NYSE	MTB	Wed, Aug 27, 2003	85.01	85.01	84.46	84.57
1317	NYSE	MTB	Tue, Aug 26, 2003	84.61	85.09	83.80	85.01
1316	NYSE	MTB	Mon, Aug 25, 2003	83.90	84.80	83.90	84.61
1315	NYSE	MTB	Fri, Aug 22, 2003	86.95	86.95	84.77	84.85
1314	NYSE	MTB	Thu, Aug 21, 2003	87.05	87.22	86.36	86.70
1313	NYSE	MTB	Wed, Aug 20, 2003	86.30	86.75	86.17	86.60
1312	NYSE	MTB	Tue, Aug 19, 2003	86.75	86.95	85.93	86.50
1311	NYSE	MTB	Mon, Aug 18, 2003	87.25	87.25	86.28	86.70
1310	NYSE	MTB	Fri, Aug 15, 2003	86.85	87.12	86.50	87.02
1309	NYSE	MTB	Thu, Aug 14, 2003	86.25	86.77	85.80	86.77
1308	NYSE	MTB	Wed, Aug 13, 2003	86.85	86.85	85.93	86.32
1307	NYSE	MTB	Tue, Aug 12, 2003	85.60	86.62	85.59	86.62
1306	NYSE	MTB	Mon, Aug 11, 2003	85.75	86.29	85.55	85.80
1305	NYSE	MTB	Fri, Aug 8, 2003	86.20	86.35	85.55	85.82
1304	NYSE	MTB	Thu, Aug 7, 2003	85.60	86.00	85.36	85.96
1303	NYSE	MTB	Wed, Aug 6, 2003	85.70	86.65	85.30	86.01
1302	NYSE	MTB	Tue, Aug 5, 2003	86.65	86.65	85.40	85.49
1301	NYSE	MTB	Mon, Aug 4, 2003	86.45	86.75	85.14	86.45
1300	NYSE	MTB	Fri, Aug 1, 2003	88.40	88.40	86.30	86.45
1299	NYSE	MTB	Thu, Jul 31, 2003	89.50	89.54	88.37	88.57
1298	NYSE	MTB	Wed, Jul 30, 2003	88.60	89.10	88.10	89.06
1297	NYSE	MTB	Tue, Jul 29, 2003	89.10	89.34	88.15	88.69
1296	NYSE	MTB	Mon, Jul 28, 2003	89.85	90.00	88.60	89.10
1295	NYSE	MTB	Fri, Jul 25, 2003	88.00	89.70	87.97	89.45
1294	NYSE	MTB	Thu, Jul 24, 2003	89.57	90.00	88.34	88.34
1293	NYSE	MTB	Wed, Jul 23, 2003	89.27	89.55	88.29	89.47
1292	NYSE	MTB	Tue, Jul 22, 2003	89.25	89.61	88.86	89.26
1291	NYSE	MTB	Mon, Jul 21, 2003	89.79	90.22	88.56	89.00
1290	NYSE	MTB	Fri, Jul 18, 2003	88.60	90.22	88.60	90.06
1289	NYSE	MTB	Thu, Jul 17, 2003	89.91	90.10	88.24	88.35
1288	NYSE	MTB	Wed, Jul 16, 2003	89.40	90.29	89.40	89.91
1287	NYSE	MTB	Tue, Jul 15, 2003	90.00	90.61	88.25	88.97
1286	NYSE	MTB	Mon, Jul 14, 2003	88.25	90.93	87.80	90.00
1285	NYSE	MTB	Fri, Jul 11, 2003	85.10	85.56	85.07	85.23
1284	NYSE	MTB	Thu, Jul 10, 2003	85.59	85.65	84.40	84.78
1283	NYSE	MTB	Wed, Jul 9, 2003	86.05	86.40	85.61	85.80
1282	NYSE	MTB	Tue, Jul 8, 2003	85.71	86.52	85.46	86.00
1281	NYSE	MTB	Mon, Jul 7, 2003	85.23	86.56	85.19	85.70
1280	NYSE	MTB	Thu, Jul 3, 2003	85.20	85.60	84.49	84.53
1279	NYSE	MTB	Wed, Jul 2, 2003	85.48	85.70	84.88	85.20
1278	NYSE	MTB	Tue, Jul 1, 2003	84.40	85.41	83.77	85.35
1277	NYSE	MTB	Mon, Jun 30, 2003	86.45	86.45	84.22	84.22
1276	NYSE	MTB	Fri, Jun 27, 2003	86.21	86.66	85.35	85.85
1275	NYSE	MTB	Thu, Jun 26, 2003	85.50	86.59	85.21	86.20
1274	NYSE	MTB	Wed, Jun 25, 2003	85.73	86.30	85.43	85.44
1273	NYSE	MTB	Tue, Jun 24, 2003	86.52	86.70	84.90	85.50
1272	NYSE	MTB	Mon, Jun 23, 2003	87.67	87.67	86.00	86.44
1271	NYSE	MTB	Fri, Jun 20, 2003	87.72	88.00	87.33	87.80
1270	NYSE	MTB	Thu, Jun 19, 2003	88.14	88.40	86.10	86.72
1269	NYSE	MTB	Wed, Jun 18, 2003	88.20	88.50	87.61	88.24
1268	NYSE	MTB	Tue, Jun 17, 2003	89.12	89.28	87.65	88.65
1267	NYSE	MTB	Mon, Jun 16, 2003	88.56	89.66	88.56	89.37
1266	NYSE	MTB	Fri, Jun 13, 2003	90.16	90.50	87.40	88.55
1265	NYSE	MTB	Thu, Jun 12, 2003	89.97	90.30	89.48	90.16
1264	NYSE	MTB	Wed, Jun 11, 2003	89.15	90.00	88.85	89.94
1263	NYSE	MTB	Tue, Jun 10, 2003	87.96	89.01	87.52	89.01
1262	NYSE	MTB	Mon, Jun 9, 2003	89.09	89.18	87.72	87.76
1261	NYSE	MTB	Fri, Jun 6, 2003	90.00	90.65	89.19	89.34
1260	NYSE	MTB	Thu, Jun 5, 2003	90.30	90.65	89.55	89.94
1259	NYSE	MTB	Wed, Jun 4, 2003	90.00	90.91	89.76	90.72
1258	NYSE	MTB	Tue, Jun 3, 2003	88.22	90.30	88.12	90.13
1257	NYSE	MTB	Mon, Jun 2, 2003	89.30	89.94	88.30	88.47
1256	NYSE	MTB	Fri, May 30, 2003	86.75	89.08	86.64	89.05
1255	NYSE	MTB	Thu, May 29, 2003	85.86	86.22	85.20	85.59
1254	NYSE	MTB	Wed, May 28, 2003	86.13	86.63	85.84	85.94
1253	NYSE	MTB	Tue, May 27, 2003	84.07	85.95	83.73	85.88
1252	NYSE	MTB	Fri, May 23, 2003	84.05	84.24	83.80	84.07
1251	NYSE	MTB	Thu, May 22, 2003	84.70	84.70	83.80	83.80
1250	NYSE	MTB	Wed, May 21, 2003	84.10	84.29	83.83	84.19
1249	NYSE	MTB	Tue, May 20, 2003	84.28	84.66	83.74	83.96
1248	NYSE	MTB	Mon, May 19, 2003	84.91	85.10	83.73	83.80
1247	NYSE	MTB	Fri, May 16, 2003	85.45	86.00	84.90	84.90
1246	NYSE	MTB	Thu, May 15, 2003	86.68	86.90	85.45	85.45
1245	NYSE	MTB	Wed, May 14, 2003	86.42	86.70	85.87	86.18
1244	NYSE	MTB	Tue, May 13, 2003	86.10	86.53	85.60	86.19
1243	NYSE	MTB	Mon, May 12, 2003	85.45	86.30	85.19	86.30
1242	NYSE	MTB	Fri, May 9, 2003	85.69	85.94	85.25	85.55
1241	NYSE	MTB	Thu, May 8, 2003	85.96	86.12	85.00	85.44
1240	NYSE	MTB	Wed, May 7, 2003	86.34	86.63	85.98	86.09
1239	NYSE	MTB	Tue, May 6, 2003	86.79	87.05	86.20	86.78
1238	NYSE	MTB	Mon, May 5, 2003	87.44	87.68	86.63	86.78
1237	NYSE	MTB	Fri, May 2, 2003	85.23	87.43	85.02	87.43
1236	NYSE	MTB	Thu, May 1, 2003	84.62	85.33	83.50	85.32
1235	NYSE	MTB	Wed, Apr 30, 2003	83.60	85.15	83.10	84.47
1234	NYSE	MTB	Tue, Apr 29, 2003	83.88	83.95	82.80	83.74
1233	NYSE	MTB	Mon, Apr 28, 2003	83.19	84.18	83.15	83.76
1232	NYSE	MTB	Fri, Apr 25, 2003	83.74	84.00	82.76	83.09
1231	NYSE	MTB	Thu, Apr 24, 2003	83.90	84.40	83.10	83.73
1230	NYSE	MTB	Wed, Apr 23, 2003	84.00	84.85	83.00	84.55
1229	NYSE	MTB	Tue, Apr 22, 2003	81.60	83.99	81.60	83.84
1228	NYSE	MTB	Mon, Apr 21, 2003	82.00	82.50	81.80	82.30
1227	NYSE	MTB	Thu, Apr 17, 2003	82.15	82.15	81.16	82.15
1226	NYSE	MTB	Wed, Apr 16, 2003	82.72	82.75	81.28	81.60
1225	NYSE	MTB	Tue, Apr 15, 2003	81.70	82.35	81.55	82.25
1224	NYSE	MTB	Mon, Apr 14, 2003	81.39	82.12	81.20	81.88
1223	NYSE	MTB	Fri, Apr 11, 2003	81.50	82.60	80.95	81.39
1222	NYSE	MTB	Thu, Apr 10, 2003	80.70	81.35	80.05	81.20
1221	NYSE	MTB	Wed, Apr 9, 2003	82.02	82.07	80.43	80.57
1220	NYSE	MTB	Tue, Apr 8, 2003	81.55	82.08	81.40	82.02
1219	NYSE	MTB	Mon, Apr 7, 2003	83.00	83.20	81.54	81.80
1218	NYSE	MTB	Fri, Apr 4, 2003	81.95	83.00	81.55	82.65
1217	NYSE	MTB	Thu, Apr 3, 2003	82.69	82.69	81.77	81.95
1216	NYSE	MTB	Wed, Apr 2, 2003	82.10	82.93	82.05	82.49
1215	NYSE	MTB	Tue, Apr 1, 2003	79.00	81.80	79.00	81.67
1214	NYSE	MTB	Mon, Mar 31, 2003	79.69	79.69	78.46	78.58
1213	NYSE	MTB	Fri, Mar 28, 2003	79.25	80.05	79.00	79.69
1212	NYSE	MTB	Thu, Mar 27, 2003	79.29	79.76	78.40	79.45
1211	NYSE	MTB	Wed, Mar 26, 2003	79.46	79.96	79.15	79.29
1210	NYSE	MTB	Tue, Mar 25, 2003	78.94	79.65	78.94	79.45
1209	NYSE	MTB	Mon, Mar 24, 2003	80.20	80.20	78.78	78.93
1208	NYSE	MTB	Fri, Mar 21, 2003	80.25	81.30	79.24	81.18
1207	NYSE	MTB	Thu, Mar 20, 2003	79.39	79.89	78.25	79.78
1206	NYSE	MTB	Wed, Mar 19, 2003	78.65	79.44	78.40	79.38
1205	NYSE	MTB	Tue, Mar 18, 2003	78.40	78.70	77.54	78.53
1204	NYSE	MTB	Mon, Mar 17, 2003	76.00	78.22	75.15	78.21
1203	NYSE	MTB	Fri, Mar 14, 2003	78.02	78.02	76.48	76.65
1202	NYSE	MTB	Thu, Mar 13, 2003	76.20	77.77	76.07	77.77
1201	NYSE	MTB	Wed, Mar 12, 2003	76.28	76.34	74.71	75.69
1200	NYSE	MTB	Tue, Mar 11, 2003	77.35	77.65	76.36	76.38
1199	NYSE	MTB	Mon, Mar 10, 2003	79.11	79.11	77.29	77.35
1198	NYSE	MTB	Fri, Mar 7, 2003	78.71	79.40	78.20	79.36
1197	NYSE	MTB	Thu, Mar 6, 2003	78.84	79.15	78.32	78.71
1196	NYSE	MTB	Wed, Mar 5, 2003	78.56	79.25	78.13	78.83
1195	NYSE	MTB	Tue, Mar 4, 2003	79.05	79.50	78.75	78.81
1194	NYSE	MTB	Mon, Mar 3, 2003	79.40	80.10	79.14	79.40
1193	NYSE	MTB	Fri, Feb 28, 2003	79.48	80.00	78.90	79.02
1192	NYSE	MTB	Thu, Feb 27, 2003	78.38	79.76	78.10	79.41
1191	NYSE	MTB	Wed, Feb 26, 2003	79.13	79.13	78.10	78.37
1190	NYSE	MTB	Tue, Feb 25, 2003	77.50	79.39	77.25	79.38
1189	NYSE	MTB	Mon, Feb 24, 2003	79.05	79.05	77.62	78.15
1188	NYSE	MTB	Fri, Feb 21, 2003	78.60	79.45	78.15	79.15
1187	NYSE	MTB	Thu, Feb 20, 2003	79.51	79.65	78.53	78.58
1186	NYSE	MTB	Wed, Feb 19, 2003	78.98	79.74	78.80	79.51
1185	NYSE	MTB	Tue, Feb 18, 2003	78.00	79.00	78.00	78.98
1184	NYSE	MTB	Fri, Feb 14, 2003	77.13	77.95	76.85	77.82
1183	NYSE	MTB	Thu, Feb 13, 2003	76.02	77.25	75.85	77.13
1182	NYSE	MTB	Wed, Feb 12, 2003	76.15	76.82	75.96	76.02
1181	NYSE	MTB	Tue, Feb 11, 2003	77.10	77.25	75.70	76.20
1180	NYSE	MTB	Mon, Feb 10, 2003	77.65	77.65	76.40	77.02
1179	NYSE	MTB	Fri, Feb 7, 2003	78.37	78.60	77.65	77.65
1178	NYSE	MTB	Thu, Feb 6, 2003	78.01	78.61	77.60	78.12
1177	NYSE	MTB	Wed, Feb 5, 2003	78.69	79.40	77.80	78.26
1176	NYSE	MTB	Tue, Feb 4, 2003	79.15	79.16	78.00	78.44
1175	NYSE	MTB	Mon, Feb 3, 2003	79.85	80.30	79.25	79.40
1174	NYSE	MTB	Fri, Jan 31, 2003	77.48	80.00	77.42	79.80
1173	NYSE	MTB	Thu, Jan 30, 2003	78.31	78.60	77.23	77.47
1172	NYSE	MTB	Wed, Jan 29, 2003	77.10	78.47	76.33	78.36
1171	NYSE	MTB	Tue, Jan 28, 2003	77.31	78.24	76.95	78.07
1170	NYSE	MTB	Mon, Jan 27, 2003	77.20	78.25	76.75	77.07
1169	NYSE	MTB	Fri, Jan 24, 2003	79.65	79.65	77.25	77.55
1168	NYSE	MTB	Thu, Jan 23, 2003	79.68	79.80	78.96	79.65
1167	NYSE	MTB	Wed, Jan 22, 2003	79.85	80.15	79.38	79.52
1166	NYSE	MTB	Tue, Jan 21, 2003	82.75	82.90	80.23	80.23
1165	NYSE	MTB	Fri, Jan 17, 2003	82.36	83.10	82.10	82.73
1164	NYSE	MTB	Thu, Jan 16, 2003	82.75	83.20	82.26	82.65
1163	NYSE	MTB	Wed, Jan 15, 2003	84.44	84.44	82.58	82.75
1162	NYSE	MTB	Tue, Jan 14, 2003	83.51	84.48	83.35	84.44
1161	NYSE	MTB	Mon, Jan 13, 2003	83.75	84.25	82.71	83.49
1160	NYSE	MTB	Fri, Jan 10, 2003	82.50	84.02	82.25	83.33
1159	NYSE	MTB	Thu, Jan 9, 2003	81.93	83.14	81.93	83.13
1158	NYSE	MTB	Wed, Jan 8, 2003	82.06	82.40	81.26	81.68
1157	NYSE	MTB	Tue, Jan 7, 2003	83.30	83.30	82.00	82.05
1156	NYSE	MTB	Mon, Jan 6, 2003	80.75	83.73	80.75	83.30
1155	NYSE	MTB	Fri, Jan 3, 2003	81.55	81.70	80.39	80.47
1154	NYSE	MTB	Thu, Jan 2, 2003	79.80	81.67	79.38	81.67
1153	NYSE	MTB	Tue, Dec 31, 2002	79.40	79.86	78.38	79.35
1152	NYSE	MTB	Mon, Dec 30, 2002	79.05	79.81	78.68	79.40
1151	NYSE	MTB	Fri, Dec 27, 2002	80.02	80.30	79.02	79.05
1150	NYSE	MTB	Thu, Dec 26, 2002	79.50	80.82	79.46	80.02
1149	NYSE	MTB	Tue, Dec 24, 2002	80.05	80.18	79.35	79.40
1148	NYSE	MTB	Mon, Dec 23, 2002	79.70	79.90	79.15	79.81
1147	NYSE	MTB	Fri, Dec 20, 2002	79.50	80.80	79.50	79.85
1146	NYSE	MTB	Thu, Dec 19, 2002	78.89	80.16	78.76	79.02
1145	NYSE	MTB	Wed, Dec 18, 2002	79.40	79.62	78.71	79.07
1144	NYSE	MTB	Tue, Dec 17, 2002	79.90	79.90	78.98	79.45
1143	NYSE	MTB	Mon, Dec 16, 2002	78.85	80.20	78.61	79.88
1142	NYSE	MTB	Fri, Dec 13, 2002	78.40	79.34	78.08	78.85
1141	NYSE	MTB	Thu, Dec 12, 2002	79.75	79.75	78.51	78.74
1140	NYSE	MTB	Wed, Dec 11, 2002	79.18	79.75	78.53	79.75
1139	NYSE	MTB	Tue, Dec 10, 2002	78.00	79.50	78.00	79.14
1138	NYSE	MTB	Mon, Dec 9, 2002	78.85	78.85	77.46	77.90
1137	NYSE	MTB	Fri, Dec 6, 2002	77.75	79.33	77.73	79.10
1136	NYSE	MTB	Thu, Dec 5, 2002	80.67	80.80	78.43	78.66
1135	NYSE	MTB	Wed, Dec 4, 2002	80.30	81.06	79.90	80.67
1134	NYSE	MTB	Tue, Dec 3, 2002	81.10	81.35	80.42	80.42
1133	NYSE	MTB	Mon, Dec 2, 2002	81.80	82.15	81.19	82.00
1132	NYSE	MTB	Fri, Nov 29, 2002	81.75	81.75	80.55	80.68
1131	NYSE	MTB	Wed, Nov 27, 2002	80.02	81.75	79.87	81.75
1130	NYSE	MTB	Tue, Nov 26, 2002	80.35	80.35	79.18	79.52
1129	NYSE	MTB	Mon, Nov 25, 2002	81.00	81.34	79.86	80.49
1128	NYSE	MTB	Fri, Nov 22, 2002	81.00	81.40	80.80	80.80
1127	NYSE	MTB	Thu, Nov 21, 2002	80.47	81.35	80.35	80.98
1126	NYSE	MTB	Wed, Nov 20, 2002	79.01	80.35	78.96	80.22
1125	NYSE	MTB	Tue, Nov 19, 2002	78.50	79.20	78.00	78.91
1124	NYSE	MTB	Mon, Nov 18, 2002	80.90	81.22	78.57	78.74
1123	NYSE	MTB	Fri, Nov 15, 2002	80.75	80.75	79.51	80.65
1122	NYSE	MTB	Thu, Nov 14, 2002	80.50	81.25	80.30	80.99
1121	NYSE	MTB	Wed, Nov 13, 2002	80.25	81.00	79.00	79.90
1120	NYSE	MTB	Tue, Nov 12, 2002	79.55	81.42	79.50	80.30
1119	NYSE	MTB	Mon, Nov 11, 2002	80.00	80.35	79.05	79.30
1118	NYSE	MTB	Fri, Nov 8, 2002	79.92	80.90	79.64	80.00
1117	NYSE	MTB	Thu, Nov 7, 2002	81.95	81.95	79.66	79.82
1116	NYSE	MTB	Wed, Nov 6, 2002	84.30	84.30	81.19	81.94
1115	NYSE	MTB	Tue, Nov 5, 2002	81.90	83.60	81.85	83.40
1114	NYSE	MTB	Mon, Nov 4, 2002	84.66	85.08	81.90	82.00
1113	NYSE	MTB	Fri, Nov 1, 2002	81.80	84.79	81.56	84.65
1112	NYSE	MTB	Thu, Oct 31, 2002	82.60	83.50	81.44	81.92
1111	NYSE	MTB	Wed, Oct 30, 2002	81.35	82.82	81.25	82.59
1110	NYSE	MTB	Tue, Oct 29, 2002	81.30	81.60	79.72	81.41
1109	NYSE	MTB	Mon, Oct 28, 2002	83.00	83.05	81.05	81.58
1108	NYSE	MTB	Fri, Oct 25, 2002	79.80	82.75	79.31	82.51
1107	NYSE	MTB	Thu, Oct 24, 2002	82.95	83.10	79.96	80.03
1106	NYSE	MTB	Wed, Oct 23, 2002	80.64	82.05	79.60	82.00
1105	NYSE	MTB	Tue, Oct 22, 2002	81.40	81.50	80.27	80.89
1104	NYSE	MTB	Mon, Oct 21, 2002	81.00	82.04	80.09	81.80
1103	NYSE	MTB	Fri, Oct 18, 2002	81.50	83.00	80.85	81.55
1102	NYSE	MTB	Thu, Oct 17, 2002	80.85	82.50	80.40	82.09
1101	NYSE	MTB	Wed, Oct 16, 2002	79.75	80.00	78.47	79.45
1100	NYSE	MTB	Tue, Oct 15, 2002	80.00	81.00	78.85	80.27
1099	NYSE	MTB	Mon, Oct 14, 2002	74.70	77.35	74.70	77.21
1098	NYSE	MTB	Fri, Oct 11, 2002	75.00	77.71	74.82	75.37
1097	NYSE	MTB	Thu, Oct 10, 2002	68.00	73.70	67.70	73.54
1096	NYSE	MTB	Wed, Oct 9, 2002	71.50	72.23	68.00	68.00
1095	NYSE	MTB	Tue, Oct 8, 2002	70.39	75.00	70.34	73.40
1094	NYSE	MTB	Mon, Oct 7, 2002	71.66	72.70	69.00	69.39
1093	NYSE	MTB	Fri, Oct 4, 2002	74.50	74.51	71.30	72.36
1092	NYSE	MTB	Thu, Oct 3, 2002	78.99	78.99	74.40	74.50
1091	NYSE	MTB	Wed, Oct 2, 2002	80.95	81.67	78.92	78.98
1090	NYSE	MTB	Tue, Oct 1, 2002	79.06	81.77	78.35	81.77
1089	NYSE	MTB	Mon, Sep 30, 2002	79.00	79.70	77.10	78.81
1088	NYSE	MTB	Fri, Sep 27, 2002	79.96	81.00	79.15	79.76
1087	NYSE	MTB	Thu, Sep 26, 2002	77.00	81.00	76.50	80.11
1086	NYSE	MTB	Wed, Sep 25, 2002	73.60	74.88	72.97	74.68
1085	NYSE	MTB	Tue, Sep 24, 2002	73.40	74.30	72.80	72.86
1084	NYSE	MTB	Mon, Sep 23, 2002	72.85	74.17	72.26	74.07
1083	NYSE	MTB	Fri, Sep 20, 2002	73.35	73.97	72.75	73.08
1082	NYSE	MTB	Thu, Sep 19, 2002	74.50	74.80	73.00	73.00
1081	NYSE	MTB	Wed, Sep 18, 2002	77.00	77.25	75.17	75.37
1080	NYSE	MTB	Tue, Sep 17, 2002	79.15	79.60	78.12	78.30
1079	NYSE	MTB	Mon, Sep 16, 2002	79.96	79.96	78.12	78.62
1078	NYSE	MTB	Fri, Sep 13, 2002	78.92	80.16	77.85	79.96
1077	NYSE	MTB	Thu, Sep 12, 2002	82.10	82.10	78.46	78.92
1076	NYSE	MTB	Wed, Sep 11, 2002	83.50	83.65	82.40	82.53
1075	NYSE	MTB	Tue, Sep 10, 2002	84.55	84.55	82.54	83.17
1074	NYSE	MTB	Mon, Sep 9, 2002	82.75	84.73	82.60	84.53
1073	NYSE	MTB	Fri, Sep 6, 2002	84.00	84.32	83.00	83.51
1072	NYSE	MTB	Thu, Sep 5, 2002	83.20	83.43	82.34	83.06
1071	NYSE	MTB	Wed, Sep 4, 2002	82.35	83.80	82.15	83.80
1070	NYSE	MTB	Tue, Sep 3, 2002	84.70	84.71	82.10	82.58
1069	NYSE	MTB	Fri, Aug 30, 2002	84.37	86.10	84.32	85.80
1068	NYSE	MTB	Thu, Aug 29, 2002	83.70	84.60	82.90	84.37
1067	NYSE	MTB	Wed, Aug 28, 2002	84.76	85.00	83.89	84.19
1066	NYSE	MTB	Tue, Aug 27, 2002	85.45	86.20	84.64	84.79
1065	NYSE	MTB	Mon, Aug 26, 2002	83.35	85.03	83.28	85.03
1064	NYSE	MTB	Fri, Aug 23, 2002	84.60	84.70	82.87	83.04
1063	NYSE	MTB	Thu, Aug 22, 2002	84.85	85.44	84.40	84.65
1062	NYSE	MTB	Wed, Aug 21, 2002	84.55	85.44	83.60	84.93
1061	NYSE	MTB	Tue, Aug 20, 2002	86.35	86.35	84.26	84.30
1060	NYSE	MTB	Mon, Aug 19, 2002	85.08	86.50	85.08	86.34
1059	NYSE	MTB	Fri, Aug 16, 2002	84.90	85.15	84.60	84.83
1058	NYSE	MTB	Thu, Aug 15, 2002	84.90	85.00	84.25	85.00
1057	NYSE	MTB	Wed, Aug 14, 2002	82.00	84.48	81.10	84.47
1056	NYSE	MTB	Tue, Aug 13, 2002	82.55	83.75	81.85	81.86
1055	NYSE	MTB	Mon, Aug 12, 2002	82.40	82.94	81.51	82.54
1054	NYSE	MTB	Fri, Aug 9, 2002	82.70	83.22	82.00	82.93
1053	NYSE	MTB	Thu, Aug 8, 2002	81.90	82.98	81.50	82.95
1052	NYSE	MTB	Wed, Aug 7, 2002	81.70	82.07	80.50	82.03
1051	NYSE	MTB	Tue, Aug 6, 2002	78.25	81.49	78.25	80.58
1050	NYSE	MTB	Mon, Aug 5, 2002	80.50	80.50	77.63	77.75
1049	NYSE	MTB	Fri, Aug 2, 2002	81.40	82.00	80.23	80.75
1048	NYSE	MTB	Thu, Aug 1, 2002	83.85	83.85	81.20	81.31
1047	NYSE	MTB	Wed, Jul 31, 2002	81.00	83.80	80.75	83.60
1046	NYSE	MTB	Tue, Jul 30, 2002	81.36	81.38	79.35	81.22
1045	NYSE	MTB	Mon, Jul 29, 2002	78.65	81.92	78.65	81.40
1044	NYSE	MTB	Fri, Jul 26, 2002	77.25	78.35	76.51	78.28
1043	NYSE	MTB	Thu, Jul 25, 2002	74.81	76.97	74.34	76.80
1042	NYSE	MTB	Wed, Jul 24, 2002	70.75	74.85	70.09	74.81
1041	NYSE	MTB	Tue, Jul 23, 2002	75.88	75.88	72.88	73.36
1040	NYSE	MTB	Mon, Jul 22, 2002	77.10	77.50	74.82	76.13
1039	NYSE	MTB	Fri, Jul 19, 2002	76.80	77.79	76.27	77.30
1038	NYSE	MTB	Thu, Jul 18, 2002	81.05	81.51	78.32	78.40
1037	NYSE	MTB	Wed, Jul 17, 2002	81.14	81.98	79.53	81.30
1036	NYSE	MTB	Tue, Jul 16, 2002	80.45	81.42	80.05	80.65
1035	NYSE	MTB	Mon, Jul 15, 2002	81.60	81.62	79.00	80.57
1034	NYSE	MTB	Fri, Jul 12, 2002	82.85	83.35	81.59	81.79
1033	NYSE	MTB	Thu, Jul 11, 2002	82.55	83.18	80.38	83.05
1032	NYSE	MTB	Wed, Jul 10, 2002	85.75	85.75	82.50	82.80
1031	NYSE	MTB	Tue, Jul 9, 2002	84.75	85.75	84.40	84.40
1030	NYSE	MTB	Mon, Jul 8, 2002	83.88	84.90	83.80	84.75
1029	NYSE	MTB	Fri, Jul 5, 2002	82.31	84.00	82.15	83.88
1028	NYSE	MTB	Wed, Jul 3, 2002	83.98	83.98	81.60	82.09
1027	NYSE	MTB	Tue, Jul 2, 2002	84.75	85.01	83.93	84.00
1026	NYSE	MTB	Mon, Jul 1, 2002	85.52	85.75	84.60	84.75
1025	NYSE	MTB	Fri, Jun 28, 2002	85.25	86.24	85.25	85.76
1024	NYSE	MTB	Thu, Jun 27, 2002	84.00	85.40	83.90	85.40
1023	NYSE	MTB	Wed, Jun 26, 2002	83.80	84.09	82.98	83.76
1022	NYSE	MTB	Tue, Jun 25, 2002	84.35	85.50	84.35	84.67
1021	NYSE	MTB	Mon, Jun 24, 2002	85.72	85.72	83.57	84.34
1020	NYSE	MTB	Fri, Jun 21, 2002	85.20	85.80	84.54	85.72
1019	NYSE	MTB	Thu, Jun 20, 2002	86.00	86.60	85.65	85.74
1018	NYSE	MTB	Wed, Jun 19, 2002	86.07	86.85	85.70	86.25
1017	NYSE	MTB	Tue, Jun 18, 2002	86.26	86.89	85.80	86.32
1016	NYSE	MTB	Mon, Jun 17, 2002	82.85	86.37	82.85	86.26
1015	NYSE	MTB	Fri, Jun 14, 2002	81.70	82.60	81.20	82.60
1014	NYSE	MTB	Thu, Jun 13, 2002	83.25	83.30	81.90	81.91
1013	NYSE	MTB	Wed, Jun 12, 2002	83.11	83.49	82.66	83.32
1012	NYSE	MTB	Tue, Jun 11, 2002	83.70	84.75	83.20	83.21
1011	NYSE	MTB	Mon, Jun 10, 2002	83.00	84.15	82.98	83.55
1010	NYSE	MTB	Fri, Jun 7, 2002	82.00	83.05	81.60	83.00
1009	NYSE	MTB	Thu, Jun 6, 2002	84.85	84.85	82.34	82.66
1008	NYSE	MTB	Wed, Jun 5, 2002	84.83	85.11	84.60	85.00
1007	NYSE	MTB	Tue, Jun 4, 2002	85.70	85.70	84.30	84.73
1006	NYSE	MTB	Mon, Jun 3, 2002	87.00	87.24	85.84	85.85
1005	NYSE	MTB	Fri, May 31, 2002	87.60	87.60	87.17	87.17
1004	NYSE	MTB	Thu, May 30, 2002	87.00	87.40	86.67	87.20
1003	NYSE	MTB	Wed, May 29, 2002	86.77	87.30	86.65	87.30
1002	NYSE	MTB	Tue, May 28, 2002	87.45	87.45	86.20	86.77
1001	NYSE	MTB	Fri, May 24, 2002	87.98	88.20	87.33	87.34
1000	NYSE	MTB	Thu, May 23, 2002	87.70	88.05	87.15	88.00
999	NYSE	MTB	Wed, May 22, 2002	88.60	88.74	87.30	87.60
998	NYSE	MTB	Tue, May 21, 2002	89.70	89.80	88.85	89.02
997	NYSE	MTB	Mon, May 20, 2002	89.94	89.94	88.58	88.88
996	NYSE	MTB	Fri, May 17, 2002	89.60	90.05	89.60	89.94
995	NYSE	MTB	Thu, May 16, 2002	88.75	89.90	88.75	89.56
994	NYSE	MTB	Wed, May 15, 2002	88.60	89.55	88.60	88.85
993	NYSE	MTB	Tue, May 14, 2002	87.00	88.87	87.00	88.70
992	NYSE	MTB	Mon, May 13, 2002	85.35	86.56	85.32	86.45
991	NYSE	MTB	Fri, May 10, 2002	85.90	86.00	84.96	85.25
990	NYSE	MTB	Thu, May 9, 2002	86.78	86.80	85.70	85.81
989	NYSE	MTB	Wed, May 8, 2002	87.40	87.69	86.20	86.78
988	NYSE	MTB	Tue, May 7, 2002	87.20	87.70	86.95	87.29
987	NYSE	MTB	Mon, May 6, 2002	87.25	87.90	86.77	86.78
986	NYSE	MTB	Fri, May 3, 2002	87.40	87.68	86.85	87.17
985	NYSE	MTB	Thu, May 2, 2002	86.20	87.40	85.80	87.40
984	NYSE	MTB	Wed, May 1, 2002	85.40	86.70	85.26	86.20
983	NYSE	MTB	Tue, Apr 30, 2002	84.50	85.80	84.30	85.38
982	NYSE	MTB	Mon, Apr 29, 2002	84.00	84.72	83.80	84.43
981	NYSE	MTB	Fri, Apr 26, 2002	84.80	85.01	84.20	84.55
980	NYSE	MTB	Thu, Apr 25, 2002	84.10	84.66	83.80	84.55
979	NYSE	MTB	Wed, Apr 24, 2002	84.02	84.95	84.02	84.10
978	NYSE	MTB	Tue, Apr 23, 2002	84.15	84.35	83.65	84.02
977	NYSE	MTB	Mon, Apr 22, 2002	84.55	84.80	83.93	84.05
976	NYSE	MTB	Fri, Apr 19, 2002	84.83	84.90	84.46	84.55
975	NYSE	MTB	Thu, Apr 18, 2002	84.38	84.70	83.90	84.58
974	NYSE	MTB	Wed, Apr 17, 2002	83.49	84.70	83.23	84.34
973	NYSE	MTB	Tue, Apr 16, 2002	83.80	84.35	83.26	83.74
972	NYSE	MTB	Mon, Apr 15, 2002	83.60	84.10	83.25	83.45
971	NYSE	MTB	Fri, Apr 12, 2002	82.45	83.57	82.16	83.56
970	NYSE	MTB	Thu, Apr 11, 2002	83.55	83.56	82.20	82.21
969	NYSE	MTB	Wed, Apr 10, 2002	82.60	84.50	82.60	83.60
968	NYSE	MTB	Tue, Apr 9, 2002	82.00	82.83	81.94	82.70
967	NYSE	MTB	Mon, Apr 8, 2002	81.11	82.00	80.99	81.90
966	NYSE	MTB	Fri, Apr 5, 2002	80.75	81.52	80.75	81.10
965	NYSE	MTB	Thu, Apr 4, 2002	80.17	81.00	80.17	80.55
964	NYSE	MTB	Wed, Apr 3, 2002	81.40	81.46	80.29	80.42
963	NYSE	MTB	Tue, Apr 2, 2002	80.85	81.73	80.72	81.46
962	NYSE	MTB	Mon, Apr 1, 2002	80.17	81.11	79.80	80.99
961	NYSE	MTB	Thu, Mar 28, 2002	81.17	81.43	80.35	80.37
960	NYSE	MTB	Wed, Mar 27, 2002	80.65	81.32	80.58	81.17
959	NYSE	MTB	Tue, Mar 26, 2002	80.70	81.25	80.00	80.65
958	NYSE	MTB	Mon, Mar 25, 2002	81.26	81.44	80.70	81.00
957	NYSE	MTB	Fri, Mar 22, 2002	80.80	81.54	80.70	81.26
956	NYSE	MTB	Thu, Mar 21, 2002	81.25	81.44	80.61	80.89
955	NYSE	MTB	Wed, Mar 20, 2002	81.80	81.80	80.88	81.30
954	NYSE	MTB	Tue, Mar 19, 2002	81.90	82.20	81.85	81.94
953	NYSE	MTB	Mon, Mar 18, 2002	81.60	82.01	81.34	81.80
952	NYSE	MTB	Fri, Mar 15, 2002	81.00	82.24	81.00	81.58
951	NYSE	MTB	Thu, Mar 14, 2002	80.20	81.45	80.17	80.99
950	NYSE	MTB	Wed, Mar 13, 2002	80.30	80.60	80.05	80.21
949	NYSE	MTB	Tue, Mar 12, 2002	79.66	80.55	79.65	80.30
948	NYSE	MTB	Mon, Mar 11, 2002	78.90	79.90	78.85	79.66
947	NYSE	MTB	Fri, Mar 8, 2002	79.50	79.64	78.60	79.00
946	NYSE	MTB	Thu, Mar 7, 2002	79.90	80.00	78.40	78.86
945	NYSE	MTB	Wed, Mar 6, 2002	78.60	79.90	78.15	79.70
944	NYSE	MTB	Tue, Mar 5, 2002	78.80	79.00	78.30	78.45
943	NYSE	MTB	Mon, Mar 4, 2002	78.00	78.86	77.90	78.25
942	NYSE	MTB	Fri, Mar 1, 2002	76.55	77.42	76.55	77.42
941	NYSE	MTB	Thu, Feb 28, 2002	76.20	77.24	76.00	76.50
940	NYSE	MTB	Wed, Feb 27, 2002	76.25	76.80	76.16	76.20
939	NYSE	MTB	Tue, Feb 26, 2002	76.00	76.58	75.60	76.15
938	NYSE	MTB	Mon, Feb 25, 2002	74.85	75.70	74.75	75.56
937	NYSE	MTB	Fri, Feb 22, 2002	74.55	74.88	74.01	74.88
936	NYSE	MTB	Thu, Feb 21, 2002	74.80	75.25	74.41	74.64
935	NYSE	MTB	Wed, Feb 20, 2002	74.52	74.95	73.40	74.89
934	NYSE	MTB	Tue, Feb 19, 2002	74.60	75.00	74.30	74.52
933	NYSE	MTB	Fri, Feb 15, 2002	75.80	76.00	74.80	75.55
932	NYSE	MTB	Thu, Feb 14, 2002	75.61	75.99	74.80	75.70
931	NYSE	MTB	Wed, Feb 13, 2002	74.96	75.66	74.79	75.51
930	NYSE	MTB	Tue, Feb 12, 2002	74.93	75.09	74.17	74.95
929	NYSE	MTB	Mon, Feb 11, 2002	74.15	75.10	73.95	74.93
928	NYSE	MTB	Fri, Feb 8, 2002	73.05	74.09	73.05	74.09
927	NYSE	MTB	Thu, Feb 7, 2002	73.25	74.60	72.61	73.05
926	NYSE	MTB	Wed, Feb 6, 2002	74.55	74.65	72.70	73.15
925	NYSE	MTB	Tue, Feb 5, 2002	74.70	74.81	74.15	74.48
924	NYSE	MTB	Mon, Feb 4, 2002	75.40	75.55	74.68	74.70
923	NYSE	MTB	Fri, Feb 1, 2002	75.35	76.15	75.00	75.82
922	NYSE	MTB	Thu, Jan 31, 2002	75.50	76.05	75.00	75.00
921	NYSE	MTB	Wed, Jan 30, 2002	75.10	75.90	73.91	75.49
920	NYSE	MTB	Tue, Jan 29, 2002	77.35	77.88	74.96	75.00
919	NYSE	MTB	Mon, Jan 28, 2002	76.74	77.48	76.74	77.35
918	NYSE	MTB	Fri, Jan 25, 2002	76.00	76.80	75.90	76.74
917	NYSE	MTB	Thu, Jan 24, 2002	76.70	77.40	76.60	76.66
916	NYSE	MTB	Wed, Jan 23, 2002	75.68	76.50	74.96	76.45
915	NYSE	MTB	Tue, Jan 22, 2002	75.65	76.40	75.50	75.93
914	NYSE	MTB	Fri, Jan 18, 2002	75.10	75.60	74.67	75.41
913	NYSE	MTB	Thu, Jan 17, 2002	75.10	75.28	74.95	75.27
912	NYSE	MTB	Wed, Jan 16, 2002	75.65	75.65	74.60	74.85
911	NYSE	MTB	Tue, Jan 15, 2002	73.85	76.00	73.85	75.80
910	NYSE	MTB	Mon, Jan 14, 2002	74.54	74.55	73.79	73.79
909	NYSE	MTB	Fri, Jan 11, 2002	74.50	75.58	74.50	74.54
908	NYSE	MTB	Thu, Jan 10, 2002	76.00	76.85	75.75	75.90
907	NYSE	MTB	Wed, Jan 9, 2002	74.34	75.15	73.70	73.99
906	NYSE	MTB	Tue, Jan 8, 2002	74.70	74.80	73.90	74.09
905	NYSE	MTB	Mon, Jan 7, 2002	74.63	75.30	74.50	74.77
904	NYSE	MTB	Fri, Jan 4, 2002	73.35	74.83	73.35	74.62
903	NYSE	MTB	Thu, Jan 3, 2002	72.45	73.44	72.20	73.10
902	NYSE	MTB	Wed, Jan 2, 2002	73.25	73.25	71.19	72.41
901	NYSE	MTB	Mon, Dec 31, 2001	74.30	74.30	72.85	72.85
900	NYSE	MTB	Fri, Dec 28, 2001	73.61	74.50	73.61	74.40
899	NYSE	MTB	Thu, Dec 27, 2001	73.00	73.97	72.70	73.60
898	NYSE	MTB	Wed, Dec 26, 2001	73.04	73.73	72.93	73.00
897	NYSE	MTB	Mon, Dec 24, 2001	73.20	73.50	72.60	73.04
896	NYSE	MTB	Fri, Dec 21, 2001	72.30	73.85	72.30	72.80
895	NYSE	MTB	Thu, Dec 20, 2001	71.80	73.88	71.80	73.30
894	NYSE	MTB	Wed, Dec 19, 2001	73.78	74.20	73.00	73.00
893	NYSE	MTB	Tue, Dec 18, 2001	72.65	73.90	72.65	73.78
892	NYSE	MTB	Mon, Dec 17, 2001	71.50	73.28	71.50	72.50
891	NYSE	MTB	Fri, Dec 14, 2001	72.00	72.35	71.84	71.95
890	NYSE	MTB	Thu, Dec 13, 2001	73.00	73.31	71.25	71.25
889	NYSE	MTB	Wed, Dec 12, 2001	73.35	73.39	72.35	73.20
888	NYSE	MTB	Tue, Dec 11, 2001	73.00	74.00	72.70	73.60
887	NYSE	MTB	Mon, Dec 10, 2001	73.11	73.11	72.00	72.85
886	NYSE	MTB	Fri, Dec 7, 2001	72.75	73.40	72.14	73.36
885	NYSE	MTB	Thu, Dec 6, 2001	72.60	72.78	72.30	72.70
884	NYSE	MTB	Wed, Dec 5, 2001	72.50	73.21	72.35	72.59
883	NYSE	MTB	Tue, Dec 4, 2001	70.25	72.19	70.25	71.94
882	NYSE	MTB	Mon, Dec 3, 2001	69.25	70.61	69.24	70.20
881	NYSE	MTB	Fri, Nov 30, 2001	72.05	72.05	70.50	70.50
880	NYSE	MTB	Thu, Nov 29, 2001	71.20	72.20	71.20	72.10
879	NYSE	MTB	Wed, Nov 28, 2001	71.95	72.18	71.40	71.45
878	NYSE	MTB	Tue, Nov 27, 2001	72.00	72.10	71.72	72.00
877	NYSE	MTB	Mon, Nov 26, 2001	71.19	72.07	71.10	72.00
876	NYSE	MTB	Fri, Nov 23, 2001	70.69	71.30	70.69	71.19
875	NYSE	MTB	Wed, Nov 21, 2001	70.80	70.90	70.40	70.69
874	NYSE	MTB	Tue, Nov 20, 2001	70.85	70.85	70.50	70.70
873	NYSE	MTB	Mon, Nov 19, 2001	70.41	71.37	70.40	70.85
872	NYSE	MTB	Fri, Nov 16, 2001	70.89	71.18	70.20	70.40
871	NYSE	MTB	Thu, Nov 15, 2001	71.25	71.65	70.66	70.89
870	NYSE	MTB	Wed, Nov 14, 2001	71.00	71.09	70.40	71.00
869	NYSE	MTB	Tue, Nov 13, 2001	70.05	70.74	70.05	70.60
868	NYSE	MTB	Mon, Nov 12, 2001	69.62	69.79	68.60	69.61
867	NYSE	MTB	Fri, Nov 9, 2001	70.00	70.00	68.92	69.62
866	NYSE	MTB	Thu, Nov 8, 2001	69.10	70.61	69.01	69.95
865	NYSE	MTB	Wed, Nov 7, 2001	68.48	69.20	68.30	68.60
864	NYSE	MTB	Tue, Nov 6, 2001	67.30	68.55	67.29	68.55
863	NYSE	MTB	Mon, Nov 5, 2001	66.23	67.84	66.23	67.30
862	NYSE	MTB	Fri, Nov 2, 2001	65.64	66.15	65.08	65.98
861	NYSE	MTB	Thu, Nov 1, 2001	65.45	66.23	65.10	65.64
860	NYSE	MTB	Wed, Oct 31, 2001	65.89	65.90	65.31	65.50
859	NYSE	MTB	Tue, Oct 30, 2001	66.40	66.46	65.30	65.88
858	NYSE	MTB	Mon, Oct 29, 2001	68.24	68.24	66.25	66.40
857	NYSE	MTB	Fri, Oct 26, 2001	68.45	68.50	67.80	68.48
856	NYSE	MTB	Thu, Oct 25, 2001	68.00	68.40	67.31	68.40
855	NYSE	MTB	Wed, Oct 24, 2001	68.40	68.59	68.11	68.47
854	NYSE	MTB	Tue, Oct 23, 2001	67.85	68.72	67.82	68.40
853	NYSE	MTB	Mon, Oct 22, 2001	67.65	68.49	67.51	67.70
852	NYSE	MTB	Fri, Oct 19, 2001	67.10	67.86	66.10	67.70
851	NYSE	MTB	Thu, Oct 18, 2001	68.00	68.00	66.88	67.25
850	NYSE	MTB	Wed, Oct 17, 2001	68.50	69.25	67.02	67.60
849	NYSE	MTB	Tue, Oct 16, 2001	68.47	69.60	68.05	68.50
848	NYSE	MTB	Mon, Oct 15, 2001	68.45	68.60	68.18	68.42
847	NYSE	MTB	Fri, Oct 12, 2001	68.25	68.50	67.75	68.50
846	NYSE	MTB	Thu, Oct 11, 2001	68.75	69.60	68.60	68.99
845	NYSE	MTB	Wed, Oct 10, 2001	69.49	69.49	67.85	68.50
844	NYSE	MTB	Tue, Oct 9, 2001	67.25	69.80	67.25	69.24
843	NYSE	MTB	Mon, Oct 8, 2001	69.26	69.26	67.35	68.10
842	NYSE	MTB	Fri, Oct 5, 2001	71.01	71.10	67.42	69.76
841	NYSE	MTB	Thu, Oct 4, 2001	72.62	72.70	71.15	71.26
840	NYSE	MTB	Wed, Oct 3, 2001	73.40	74.20	70.00	72.62
839	NYSE	MTB	Tue, Oct 2, 2001	73.35	73.78	72.59	73.67
838	NYSE	MTB	Mon, Oct 1, 2001	73.75	73.75	72.00	73.13
837	NYSE	MTB	Fri, Sep 28, 2001	75.30	75.50	73.98	74.00
836	NYSE	MTB	Thu, Sep 27, 2001	71.10	76.28	71.10	75.55
835	NYSE	MTB	Wed, Sep 26, 2001	70.42	71.81	70.42	71.30
834	NYSE	MTB	Tue, Sep 25, 2001	68.54	70.90	68.54	70.42
833	NYSE	MTB	Mon, Sep 24, 2001	68.75	69.10	68.05	68.44
832	NYSE	MTB	Fri, Sep 21, 2001	64.50	65.14	63.70	64.95
831	NYSE	MTB	Thu, Sep 20, 2001	68.56	68.56	65.20	65.70
830	NYSE	MTB	Wed, Sep 19, 2001	70.50	71.56	66.00	68.31
829	NYSE	MTB	Tue, Sep 18, 2001	66.10	67.29	66.02	67.16
828	NYSE	MTB	Mon, Sep 17, 2001	67.00	67.00	64.80	65.90
827	NYSE	MTB	Mon, Sep 10, 2001	68.00	69.15	66.87	68.79
826	NYSE	MTB	Fri, Sep 7, 2001	71.00	71.00	69.16	69.19
825	NYSE	MTB	Thu, Sep 6, 2001	72.50	72.50	71.30	71.52
824	NYSE	MTB	Wed, Sep 5, 2001	72.85	72.89	72.10	72.70
823	NYSE	MTB	Tue, Sep 4, 2001	72.00	73.57	72.00	73.10
822	NYSE	MTB	Fri, Aug 31, 2001	72.80	73.60	72.50	72.65
821	NYSE	MTB	Thu, Aug 30, 2001	72.35	74.20	72.35	73.05
820	NYSE	MTB	Wed, Aug 29, 2001	75.10	75.35	73.48	73.60
819	NYSE	MTB	Tue, Aug 28, 2001	75.80	76.30	74.79	75.10
818	NYSE	MTB	Mon, Aug 27, 2001	76.75	76.80	74.00	75.80
817	NYSE	MTB	Fri, Aug 24, 2001	80.05	80.05	77.51	77.53
816	NYSE	MTB	Thu, Aug 23, 2001	80.10	80.45	80.05	80.10
815	NYSE	MTB	Wed, Aug 22, 2001	80.45	80.60	79.20	79.96
814	NYSE	MTB	Tue, Aug 21, 2001	80.47	80.73	80.20	80.23
813	NYSE	MTB	Mon, Aug 20, 2001	80.50	80.70	80.40	80.40
812	NYSE	MTB	Fri, Aug 17, 2001	80.50	81.10	79.95	80.52
811	NYSE	MTB	Thu, Aug 16, 2001	80.30	80.60	80.10	80.55
810	NYSE	MTB	Wed, Aug 15, 2001	80.20	81.04	80.00	80.35
809	NYSE	MTB	Tue, Aug 14, 2001	80.15	80.86	80.07	80.25
808	NYSE	MTB	Mon, Aug 13, 2001	79.80	80.26	79.30	80.15
807	NYSE	MTB	Fri, Aug 10, 2001	79.80	80.00	79.00	79.90
806	NYSE	MTB	Thu, Aug 9, 2001	79.45	79.80	78.95	79.73
805	NYSE	MTB	Wed, Aug 8, 2001	80.11	80.37	79.34	79.45
804	NYSE	MTB	Tue, Aug 7, 2001	80.30	80.30	79.50	80.11
803	NYSE	MTB	Mon, Aug 6, 2001	80.95	81.34	79.95	80.55
802	NYSE	MTB	Fri, Aug 3, 2001	80.90	80.99	80.40	80.95
801	NYSE	MTB	Thu, Aug 2, 2001	81.50	81.50	80.90	81.04
800	NYSE	MTB	Wed, Aug 1, 2001	80.50	81.30	80.21	81.16
799	NYSE	MTB	Tue, Jul 31, 2001	79.90	80.58	79.30	80.50
798	NYSE	MTB	Mon, Jul 30, 2001	80.20	80.20	79.10	79.80
797	NYSE	MTB	Fri, Jul 27, 2001	80.19	80.30	79.60	80.20
796	NYSE	MTB	Thu, Jul 26, 2001	78.25	80.40	78.25	80.19
795	NYSE	MTB	Wed, Jul 25, 2001	78.86	79.00	77.90	78.86
794	NYSE	MTB	Tue, Jul 24, 2001	79.95	79.95	78.55	79.01
793	NYSE	MTB	Mon, Jul 23, 2001	80.50	81.00	79.76	79.76
792	NYSE	MTB	Fri, Jul 20, 2001	80.70	81.67	80.35	81.23
791	NYSE	MTB	Thu, Jul 19, 2001	81.00	82.11	80.35	80.90
790	NYSE	MTB	Wed, Jul 18, 2001	78.77	80.25	78.55	80.24
789	NYSE	MTB	Tue, Jul 17, 2001	77.77	78.77	76.95	78.77
788	NYSE	MTB	Mon, Jul 16, 2001	79.18	79.19	77.94	78.02
787	NYSE	MTB	Fri, Jul 13, 2001	78.50	79.73	78.50	79.20
786	NYSE	MTB	Thu, Jul 12, 2001	77.28	78.84	77.26	78.49
785	NYSE	MTB	Wed, Jul 11, 2001	75.65	76.85	75.62	76.85
784	NYSE	MTB	Tue, Jul 10, 2001	76.40	76.46	75.64	75.65
783	NYSE	MTB	Mon, Jul 9, 2001	76.55	76.58	75.98	76.36
782	NYSE	MTB	Fri, Jul 6, 2001	77.30	77.60	76.50	76.50
781	NYSE	MTB	Thu, Jul 5, 2001	77.80	78.45	77.00	77.40
780	NYSE	MTB	Tue, Jul 3, 2001	78.75	78.75	77.65	77.85
779	NYSE	MTB	Mon, Jul 2, 2001	76.10	77.72	75.98	77.50
778	NYSE	MTB	Fri, Jun 29, 2001	78.10	78.38	75.50	75.50
777	NYSE	MTB	Thu, Jun 28, 2001	78.05	78.40	77.85	77.85
776	NYSE	MTB	Wed, Jun 27, 2001	77.10	78.65	77.00	77.91
775	NYSE	MTB	Tue, Jun 26, 2001	75.90	77.83	75.50	77.35
774	NYSE	MTB	Mon, Jun 25, 2001	78.55	78.78	76.25	76.25
773	NYSE	MTB	Fri, Jun 22, 2001	78.70	79.00	77.40	77.98
772	NYSE	MTB	Thu, Jun 21, 2001	77.90	78.50	77.41	78.45
771	NYSE	MTB	Wed, Jun 20, 2001	75.80	78.00	75.72	77.65
770	NYSE	MTB	Tue, Jun 19, 2001	75.50	76.10	75.35	75.71
769	NYSE	MTB	Mon, Jun 18, 2001	74.50	75.50	74.50	75.14
768	NYSE	MTB	Fri, Jun 15, 2001	74.85	75.69	74.75	75.25
767	NYSE	MTB	Thu, Jun 14, 2001	75.02	75.04	74.37	74.85
766	NYSE	MTB	Wed, Jun 13, 2001	75.00	75.80	75.00	75.02
765	NYSE	MTB	Tue, Jun 12, 2001	75.70	75.71	74.20	74.90
764	NYSE	MTB	Mon, Jun 11, 2001	76.15	76.40	75.80	75.86
763	NYSE	MTB	Fri, Jun 8, 2001	76.00	76.30	75.30	76.20
762	NYSE	MTB	Thu, Jun 7, 2001	75.50	76.15	75.50	76.01
761	NYSE	MTB	Wed, Jun 6, 2001	77.25	77.25	75.65	76.12
760	NYSE	MTB	Tue, Jun 5, 2001	76.90	77.35	76.90	77.30
759	NYSE	MTB	Mon, Jun 4, 2001	76.20	77.30	76.20	76.99
758	NYSE	MTB	Fri, Jun 1, 2001	75.55	76.20	74.80	76.20
757	NYSE	MTB	Thu, May 31, 2001	75.90	76.29	75.50	75.55
756	NYSE	MTB	Wed, May 30, 2001	75.00	76.10	75.00	75.50
755	NYSE	MTB	Tue, May 29, 2001	75.00	75.20	74.65	75.01
754	NYSE	MTB	Fri, May 25, 2001	74.75	75.20	74.71	74.92
753	NYSE	MTB	Thu, May 24, 2001	74.75	75.15	74.23	74.53
752	NYSE	MTB	Wed, May 23, 2001	74.65	74.74	74.00	74.31
751	NYSE	MTB	Tue, May 22, 2001	73.10	74.73	72.35	74.40
750	NYSE	MTB	Mon, May 21, 2001	72.00	73.25	72.00	73.25
749	NYSE	MTB	Fri, May 18, 2001	72.05	72.26	71.80	72.00
748	NYSE	MTB	Thu, May 17, 2001	72.50	72.80	71.92	72.29
747	NYSE	MTB	Wed, May 16, 2001	71.69	72.60	71.55	72.51
746	NYSE	MTB	Tue, May 15, 2001	71.75	71.85	71.35	71.70
745	NYSE	MTB	Mon, May 14, 2001	71.00	71.60	71.00	71.55
744	NYSE	MTB	Fri, May 11, 2001	71.75	71.80	71.13	71.25
743	NYSE	MTB	Thu, May 10, 2001	71.80	72.03	71.66	71.71
742	NYSE	MTB	Wed, May 9, 2001	71.70	71.92	71.41	71.55
741	NYSE	MTB	Tue, May 8, 2001	71.75	72.08	71.70	71.79
740	NYSE	MTB	Mon, May 7, 2001	72.07	72.25	71.76	72.00
739	NYSE	MTB	Fri, May 4, 2001	71.74	72.07	71.56	72.07
738	NYSE	MTB	Thu, May 3, 2001	71.85	71.85	71.25	71.74
737	NYSE	MTB	Wed, May 2, 2001	71.85	72.23	71.65	72.10
736	NYSE	MTB	Tue, May 1, 2001	71.55	71.89	71.15	71.72
735	NYSE	MTB	Mon, Apr 30, 2001	71.95	71.97	71.13	71.55
734	NYSE	MTB	Fri, Apr 27, 2001	71.25	71.70	71.04	71.70
733	NYSE	MTB	Thu, Apr 26, 2001	71.00	71.35	70.52	71.01
732	NYSE	MTB	Wed, Apr 25, 2001	71.00	71.01	70.12	71.00
731	NYSE	MTB	Tue, Apr 24, 2001	70.63	71.20	70.63	71.10
730	NYSE	MTB	Mon, Apr 23, 2001	70.00	70.63	69.85	70.63
729	NYSE	MTB	Fri, Apr 20, 2001	71.65	71.65	70.00	70.60
728	NYSE	MTB	Thu, Apr 19, 2001	71.30	71.69	71.19	71.69
727	NYSE	MTB	Wed, Apr 18, 2001	70.60	71.75	70.43	71.38
726	NYSE	MTB	Tue, Apr 17, 2001	69.38	70.20	68.70	70.20
725	NYSE	MTB	Mon, Apr 16, 2001	70.10	70.50	69.27	70.11
724	NYSE	MTB	Thu, Apr 12, 2001	69.50	70.25	69.40	70.25
723	NYSE	MTB	Wed, Apr 11, 2001	69.50	70.48	69.08	69.90
722	NYSE	MTB	Tue, Apr 10, 2001	68.45	69.45	68.40	69.21
721	NYSE	MTB	Mon, Apr 9, 2001	68.20	68.95	67.71	68.20
720	NYSE	MTB	Fri, Apr 6, 2001	69.00	69.00	67.32	67.95
719	NYSE	MTB	Thu, Apr 5, 2001	67.50	69.37	67.50	69.00
718	NYSE	MTB	Wed, Apr 4, 2001	68.65	68.80	66.55	66.90
717	NYSE	MTB	Tue, Apr 3, 2001	69.40	69.55	68.30	68.60
716	NYSE	MTB	Mon, Apr 2, 2001	69.50	70.62	68.88	69.55
715	NYSE	MTB	Fri, Mar 30, 2001	67.90	69.90	67.73	69.90
714	NYSE	MTB	Thu, Mar 29, 2001	67.50	68.27	67.15	67.73
713	NYSE	MTB	Wed, Mar 28, 2001	67.86	67.86	66.73	67.50
712	NYSE	MTB	Tue, Mar 27, 2001	64.71	68.43	64.25	67.85
711	NYSE	MTB	Mon, Mar 26, 2001	63.65	65.46	63.65	64.71
710	NYSE	MTB	Fri, Mar 23, 2001	61.20	64.30	60.50	63.47
709	NYSE	MTB	Thu, Mar 22, 2001	63.50	63.50	59.80	61.09
708	NYSE	MTB	Wed, Mar 21, 2001	66.00	66.16	63.70	63.70
707	NYSE	MTB	Tue, Mar 20, 2001	66.65	67.11	66.03	66.20
706	NYSE	MTB	Mon, Mar 19, 2001	66.45	66.80	64.87	66.65
705	NYSE	MTB	Fri, Mar 16, 2001	68.00	68.10	66.36	66.36
704	NYSE	MTB	Thu, Mar 15, 2001	66.85	68.10	66.43	68.00
703	NYSE	MTB	Wed, Mar 14, 2001	66.50	66.50	65.03	66.29
702	NYSE	MTB	Tue, Mar 13, 2001	66.91	67.94	66.58	67.78
701	NYSE	MTB	Mon, Mar 12, 2001	68.20	68.20	66.90	66.91
700	NYSE	MTB	Fri, Mar 9, 2001	69.43	69.43	67.65	68.45
699	NYSE	MTB	Thu, Mar 8, 2001	69.51	69.99	68.90	69.43
698	NYSE	MTB	Wed, Mar 7, 2001	68.90	69.77	68.25	69.76
697	NYSE	MTB	Tue, Mar 6, 2001	68.00	68.92	68.00	68.75
696	NYSE	MTB	Mon, Mar 5, 2001	68.25	68.31	67.60	67.98
695	NYSE	MTB	Fri, Mar 2, 2001	67.25	68.60	67.25	68.60
694	NYSE	MTB	Thu, Mar 1, 2001	68.25	68.25	66.50	67.49
693	NYSE	MTB	Wed, Feb 28, 2001	68.20	68.50	66.94	68.50
692	NYSE	MTB	Tue, Feb 27, 2001	68.65	68.96	67.70	68.35
691	NYSE	MTB	Mon, Feb 26, 2001	67.20	68.90	67.20	68.90
690	NYSE	MTB	Fri, Feb 23, 2001	67.40	67.40	66.35	67.33
689	NYSE	MTB	Thu, Feb 22, 2001	68.00	68.25	66.10	67.82
688	NYSE	MTB	Wed, Feb 21, 2001	69.00	69.00	68.06	68.07
687	NYSE	MTB	Tue, Feb 20, 2001	68.90	68.90	67.51	68.31
686	NYSE	MTB	Fri, Feb 16, 2001	69.25	69.98	67.95	69.15
685	NYSE	MTB	Thu, Feb 15, 2001	69.50	69.50	68.50	69.50
684	NYSE	MTB	Wed, Feb 14, 2001	69.20	69.75	69.07	69.33
683	NYSE	MTB	Tue, Feb 13, 2001	69.25	69.85	69.20	69.40
682	NYSE	MTB	Mon, Feb 12, 2001	69.60	69.75	67.95	69.50
681	NYSE	MTB	Fri, Feb 9, 2001	69.21	69.50	68.90	69.35
680	NYSE	MTB	Thu, Feb 8, 2001	69.31	69.40	68.65	69.21
679	NYSE	MTB	Wed, Feb 7, 2001	68.30	69.44	68.30	69.31
678	NYSE	MTB	Tue, Feb 6, 2001	69.50	69.53	68.00	68.30
677	NYSE	MTB	Mon, Feb 5, 2001	68.00	68.80	67.62	68.80
676	NYSE	MTB	Fri, Feb 2, 2001	67.88	67.98	66.90	67.02
675	NYSE	MTB	Thu, Feb 1, 2001	68.30	68.30	67.00	67.89
674	NYSE	MTB	Wed, Jan 31, 2001	68.11	68.60	67.88	68.30
673	NYSE	MTB	Tue, Jan 30, 2001	67.75	68.21	67.05	68.11
672	NYSE	MTB	Mon, Jan 29, 2001	67.26	68.00	66.95	68.00
671	NYSE	MTB	Fri, Jan 26, 2001	65.00	67.27	64.82	67.26
670	NYSE	MTB	Thu, Jan 25, 2001	65.05	65.28	64.73	65.23
669	NYSE	MTB	Wed, Jan 24, 2001	64.85	66.40	64.20	64.89
668	NYSE	MTB	Tue, Jan 23, 2001	64.35	64.60	64.00	64.60
667	NYSE	MTB	Mon, Jan 22, 2001	64.50	65.00	64.35	64.60
666	NYSE	MTB	Fri, Jan 19, 2001	65.24	65.24	64.20	64.60
665	NYSE	MTB	Thu, Jan 18, 2001	65.25	65.25	64.29	65.25
664	NYSE	MTB	Wed, Jan 17, 2001	65.80	66.00	64.41	65.09
663	NYSE	MTB	Tue, Jan 16, 2001	65.75	67.15	65.11	65.80
662	NYSE	MTB	Fri, Jan 12, 2001	65.95	66.05	65.15	65.85
661	NYSE	MTB	Thu, Jan 11, 2001	64.95	66.00	63.60	66.00
660	NYSE	MTB	Wed, Jan 10, 2001	64.05	65.30	64.05	64.95
659	NYSE	MTB	Tue, Jan 9, 2001	65.60	65.92	63.96	64.30
658	NYSE	MTB	Mon, Jan 8, 2001	63.45	66.00	62.25	65.60
657	NYSE	MTB	Fri, Jan 5, 2001	64.85	64.85	62.95	63.20
656	NYSE	MTB	Thu, Jan 4, 2001	64.00	66.91	64.00	65.10
655	NYSE	MTB	Wed, Jan 3, 2001	64.00	65.95	63.50	65.50
654	NYSE	MTB	Tue, Jan 2, 2001	66.40	66.95	64.35	64.84
653	NYSE	MTB	Fri, Dec 29, 2000	66.75	68.42	66.75	68.00
652	NYSE	MTB	Thu, Dec 28, 2000	66.00	68.00	66.00	68.00
651	NYSE	MTB	Wed, Dec 27, 2000	65.00	66.20	64.50	66.20
650	NYSE	MTB	Tue, Dec 26, 2000	64.75	64.90	64.30	64.81
649	NYSE	MTB	Fri, Dec 22, 2000	64.00	65.00	64.00	64.50
648	NYSE	MTB	Thu, Dec 21, 2000	63.80	64.40	63.30	64.00
647	NYSE	MTB	Wed, Dec 20, 2000	63.00	64.20	62.60	63.80
646	NYSE	MTB	Tue, Dec 19, 2000	61.55	63.90	61.20	63.40
645	NYSE	MTB	Mon, Dec 18, 2000	60.04	61.50	59.75	61.30
644	NYSE	MTB	Fri, Dec 15, 2000	59.71	60.06	59.11	60.04
643	NYSE	MTB	Thu, Dec 14, 2000	59.80	60.20	59.20	59.96
642	NYSE	MTB	Wed, Dec 13, 2000	60.50	60.55	59.44	59.85
641	NYSE	MTB	Tue, Dec 12, 2000	62.00	62.00	60.50	60.50
640	NYSE	MTB	Mon, Dec 11, 2000	62.00	62.56	61.50	62.29
639	NYSE	MTB	Fri, Dec 8, 2000	60.00	62.70	60.00	62.70
638	NYSE	MTB	Thu, Dec 7, 2000	58.35	60.48	58.35	59.90
637	NYSE	MTB	Wed, Dec 6, 2000	57.51	60.00	57.25	58.55
636	NYSE	MTB	Tue, Dec 5, 2000	55.70	58.29	55.70	57.51
635	NYSE	MTB	Mon, Dec 4, 2000	55.10	56.15	54.90	55.95
634	NYSE	MTB	Fri, Dec 1, 2000	54.55	56.00	54.55	55.60
633	NYSE	MTB	Thu, Nov 30, 2000	54.51	54.90	53.90	54.76
632	NYSE	MTB	Wed, Nov 29, 2000	54.25	55.60	54.13	54.51
631	NYSE	MTB	Tue, Nov 28, 2000	53.75	56.20	52.75	54.50
630	NYSE	MTB	Mon, Nov 27, 2000	49.60	49.75	49.37	49.37
629	NYSE	MTB	Fri, Nov 24, 2000	49.60	49.90	49.51	49.51
628	NYSE	MTB	Wed, Nov 22, 2000	49.70	50.05	49.25	49.60
627	NYSE	MTB	Tue, Nov 21, 2000	49.65	49.90	48.75	49.90
626	NYSE	MTB	Mon, Nov 20, 2000	49.20	50.00	48.60	49.65
625	NYSE	MTB	Fri, Nov 17, 2000	50.60	50.60	49.00	49.25
624	NYSE	MTB	Thu, Nov 16, 2000	50.40	50.60	49.90	50.60
623	NYSE	MTB	Wed, Nov 15, 2000	51.25	51.25	50.35	50.60
622	NYSE	MTB	Tue, Nov 14, 2000	50.80	51.00	50.65	50.75
621	NYSE	MTB	Mon, Nov 13, 2000	51.70	51.70	50.20	50.80
620	NYSE	MTB	Fri, Nov 10, 2000	51.75	52.26	51.63	51.95
619	NYSE	MTB	Thu, Nov 9, 2000	52.40	52.40	50.90	52.00
618	NYSE	MTB	Wed, Nov 8, 2000	52.10	52.30	51.05	52.15
617	NYSE	MTB	Tue, Nov 7, 2000	52.00	52.00	51.20	52.00
616	NYSE	MTB	Mon, Nov 6, 2000	52.35	52.35	51.00	52.00
615	NYSE	MTB	Fri, Nov 3, 2000	52.15	52.20	51.75	52.10
614	NYSE	MTB	Thu, Nov 2, 2000	52.25	52.65	51.90	52.21
613	NYSE	MTB	Wed, Nov 1, 2000	50.40	52.25	50.05	52.25
612	NYSE	MTB	Tue, Oct 31, 2000	50.01	50.50	49.86	50.20
611	NYSE	MTB	Mon, Oct 30, 2000	49.90	51.00	49.90	50.00
610	NYSE	MTB	Fri, Oct 27, 2000	49.60	50.80	49.60	50.15
609	NYSE	MTB	Thu, Oct 26, 2000	50.35	50.40	49.40	49.50
608	NYSE	MTB	Wed, Oct 25, 2000	48.80	50.35	48.80	50.35
607	NYSE	MTB	Tue, Oct 24, 2000	47.80	48.81	47.80	48.55
606	NYSE	MTB	Mon, Oct 23, 2000	48.35	48.35	47.59	47.90
605	NYSE	MTB	Fri, Oct 20, 2000	47.80	48.45	47.80	48.16
604	NYSE	MTB	Thu, Oct 19, 2000	47.50	48.00	47.50	47.90
603	NYSE	MTB	Wed, Oct 18, 2000	47.75	48.14	46.67	47.69
602	NYSE	MTB	Tue, Oct 17, 2000	48.50	48.50	48.25	48.25
601	NYSE	MTB	Mon, Oct 16, 2000	48.55	48.70	48.25	48.49
600	NYSE	MTB	Fri, Oct 13, 2000	47.60	48.80	47.50	48.80
599	NYSE	MTB	Thu, Oct 12, 2000	48.15	48.40	47.03	47.60
598	NYSE	MTB	Wed, Oct 11, 2000	50.75	51.00	47.75	47.90
597	NYSE	MTB	Tue, Oct 10, 2000	51.16	51.16	49.75	50.76
596	NYSE	MTB	Mon, Oct 9, 2000	48.50	51.70	48.50	51.15
595	NYSE	MTB	Fri, Oct 6, 2000	52.00	52.00	50.75	51.30
594	NYSE	MTB	Thu, Oct 5, 2000	51.83	52.20	51.59	52.10
593	NYSE	MTB	Wed, Oct 4, 2000	52.50	52.50	51.77	51.84
592	NYSE	MTB	Tue, Oct 3, 2000	51.60	52.85	51.50	52.50
591	NYSE	MTB	Mon, Oct 2, 2000	51.10	52.00	51.10	51.60
590	NYSE	MTB	Fri, Sep 29, 2000	52.00	52.00	50.00	51.00
589	NYSE	MTB	Thu, Sep 28, 2000	50.35	52.00	50.35	52.00
588	NYSE	MTB	Wed, Sep 27, 2000	50.00	50.25	50.00	50.21
587	NYSE	MTB	Tue, Sep 26, 2000	49.60	50.30	49.55	50.00
586	NYSE	MTB	Mon, Sep 25, 2000	49.45	50.60	49.21	49.45
585	NYSE	MTB	Fri, Sep 22, 2000	49.50	49.50	48.69	49.21
584	NYSE	MTB	Thu, Sep 21, 2000	50.70	50.90	49.48	49.50
583	NYSE	MTB	Wed, Sep 20, 2000	50.90	51.50	50.62	51.00
582	NYSE	MTB	Tue, Sep 19, 2000	49.65	51.06	49.40	50.50
581	NYSE	MTB	Mon, Sep 18, 2000	52.10	52.10	49.32	49.90
580	NYSE	MTB	Fri, Sep 15, 2000	52.00	52.29	51.90	52.25
579	NYSE	MTB	Thu, Sep 14, 2000	51.28	52.20	51.26	52.00
578	NYSE	MTB	Wed, Sep 13, 2000	50.85	51.38	50.85	51.29
577	NYSE	MTB	Tue, Sep 12, 2000	50.83	51.00	50.83	50.98
576	NYSE	MTB	Mon, Sep 11, 2000	51.11	51.25	50.50	50.89
575	NYSE	MTB	Fri, Sep 8, 2000	51.65	51.65	50.80	51.30
574	NYSE	MTB	Thu, Sep 7, 2000	49.05	52.15	49.05	51.65
573	NYSE	MTB	Wed, Sep 6, 2000	48.75	49.10	48.74	48.91
572	NYSE	MTB	Tue, Sep 5, 2000	48.30	48.80	48.30	48.73
571	NYSE	MTB	Fri, Sep 1, 2000	48.70	49.15	48.63	48.63
570	NYSE	MTB	Thu, Aug 31, 2000	48.09	48.48	48.03	48.47
569	NYSE	MTB	Wed, Aug 30, 2000	48.88	48.90	47.90	48.23
568	NYSE	MTB	Tue, Aug 29, 2000	48.15	48.81	48.08	48.79
567	NYSE	MTB	Mon, Aug 28, 2000	47.70	48.65	47.51	48.18
566	NYSE	MTB	Fri, Aug 25, 2000	47.40	48.24	47.40	47.80
565	NYSE	MTB	Thu, Aug 24, 2000	48.03	48.03	47.23	47.48
564	NYSE	MTB	Wed, Aug 23, 2000	48.20	48.20	47.88	47.93
563	NYSE	MTB	Tue, Aug 22, 2000	48.10	48.60	48.04	48.23
562	NYSE	MTB	Mon, Aug 21, 2000	48.45	48.45	47.94	48.08
561	NYSE	MTB	Fri, Aug 18, 2000	48.70	49.00	48.46	48.47
560	NYSE	MTB	Thu, Aug 17, 2000	49.23	49.90	48.51	48.54
559	NYSE	MTB	Wed, Aug 16, 2000	50.35	50.45	49.25	49.25
558	NYSE	MTB	Tue, Aug 15, 2000	50.36	50.49	49.93	50.30
557	NYSE	MTB	Mon, Aug 14, 2000	50.18	50.46	50.01	50.46
556	NYSE	MTB	Fri, Aug 11, 2000	50.34	50.34	49.93	50.18
555	NYSE	MTB	Thu, Aug 10, 2000	48.59	50.44	48.55	50.44
554	NYSE	MTB	Wed, Aug 9, 2000	48.86	48.86	48.24	48.57
553	NYSE	MTB	Tue, Aug 8, 2000	49.29	49.29	48.50	48.84
552	NYSE	MTB	Mon, Aug 7, 2000	49.53	49.63	48.90	49.29
551	NYSE	MTB	Fri, Aug 4, 2000	49.20	50.00	49.10	49.60
550	NYSE	MTB	Thu, Aug 3, 2000	47.30	48.90	46.70	48.88
549	NYSE	MTB	Wed, Aug 2, 2000	47.75	47.75	46.80	47.30
548	NYSE	MTB	Tue, Aug 1, 2000	47.20	48.00	47.20	47.61
547	NYSE	MTB	Mon, Jul 31, 2000	47.04	47.30	46.50	47.24
546	NYSE	MTB	Fri, Jul 28, 2000	46.65	47.03	46.30	47.01
545	NYSE	MTB	Thu, Jul 27, 2000	47.20	47.21	46.31	46.70
544	NYSE	MTB	Wed, Jul 26, 2000	47.55	47.70	46.22	47.48
543	NYSE	MTB	Tue, Jul 25, 2000	47.50	47.80	47.40	47.70
542	NYSE	MTB	Mon, Jul 24, 2000	47.51	47.65	47.08	47.65
541	NYSE	MTB	Fri, Jul 21, 2000	48.25	48.26	47.40	47.51
540	NYSE	MTB	Thu, Jul 20, 2000	47.25	48.49	47.25	48.35
539	NYSE	MTB	Wed, Jul 19, 2000	48.96	48.96	47.10	47.28
538	NYSE	MTB	Tue, Jul 18, 2000	48.75	49.70	48.58	48.98
537	NYSE	MTB	Mon, Jul 17, 2000	47.83	48.75	47.80	48.75
536	NYSE	MTB	Fri, Jul 14, 2000	48.95	48.95	47.00	47.80
535	NYSE	MTB	Thu, Jul 13, 2000	47.70	48.60	47.70	48.60
534	NYSE	MTB	Wed, Jul 12, 2000	46.88	47.50	46.84	47.31
533	NYSE	MTB	Tue, Jul 11, 2000	45.65	47.50	45.65	47.06
532	NYSE	MTB	Mon, Jul 10, 2000	45.73	46.00	45.30	45.58
531	NYSE	MTB	Fri, Jul 7, 2000	45.05	45.90	45.05	45.90
530	NYSE	MTB	Thu, Jul 6, 2000	45.10	45.14	44.70	45.01
529	NYSE	MTB	Wed, Jul 5, 2000	45.30	45.50	45.00	45.10
528	NYSE	MTB	Mon, Jul 3, 2000	45.01	45.01	44.50	45.00
527	NYSE	MTB	Fri, Jun 30, 2000	45.04	45.33	43.60	45.00
526	NYSE	MTB	Thu, Jun 29, 2000	44.70	45.20	44.01	45.04
525	NYSE	MTB	Wed, Jun 28, 2000	44.24	44.65	44.14	44.50
524	NYSE	MTB	Tue, Jun 27, 2000	44.40	44.69	43.70	44.14
523	NYSE	MTB	Mon, Jun 26, 2000	44.23	44.40	42.63	44.40
522	NYSE	MTB	Fri, Jun 23, 2000	43.28	44.20	43.28	44.20
521	NYSE	MTB	Thu, Jun 22, 2000	43.13	43.40	42.00	43.38
520	NYSE	MTB	Wed, Jun 21, 2000	43.60	43.60	43.13	43.13
519	NYSE	MTB	Tue, Jun 20, 2000	44.15	44.30	43.00	43.69
518	NYSE	MTB	Mon, Jun 19, 2000	43.82	44.35	43.65	44.19
517	NYSE	MTB	Fri, Jun 16, 2000	44.99	44.99	42.60	43.82
516	NYSE	MTB	Thu, Jun 15, 2000	45.10	45.12	43.90	45.00
515	NYSE	MTB	Wed, Jun 14, 2000	44.60	45.29	44.60	45.13
514	NYSE	MTB	Tue, Jun 13, 2000	44.50	45.13	44.50	45.06
513	NYSE	MTB	Mon, Jun 12, 2000	44.40	44.91	44.20	44.91
512	NYSE	MTB	Fri, Jun 9, 2000	45.05	45.65	44.30	44.40
511	NYSE	MTB	Thu, Jun 8, 2000	46.00	46.30	45.10	45.65
510	NYSE	MTB	Wed, Jun 7, 2000	46.10	46.17	45.94	46.00
509	NYSE	MTB	Tue, Jun 6, 2000	47.00	47.00	45.00	46.10
508	NYSE	MTB	Mon, Jun 5, 2000	47.45	47.45	46.80	47.00
507	NYSE	MTB	Fri, Jun 2, 2000	46.45	47.50	46.45	47.50
506	NYSE	MTB	Thu, Jun 1, 2000	43.45	45.60	43.45	45.45
505	NYSE	MTB	Wed, May 31, 2000	44.93	44.93	43.20	43.25
504	NYSE	MTB	Tue, May 30, 2000	44.50	45.21	44.33	45.13
503	NYSE	MTB	Fri, May 26, 2000	44.08	44.53	43.50	44.20
502	NYSE	MTB	Thu, May 25, 2000	43.65	44.20	43.65	44.06
501	NYSE	MTB	Wed, May 24, 2000	42.20	44.03	42.00	43.63
500	NYSE	MTB	Tue, May 23, 2000	41.00	42.40	41.00	42.20
499	NYSE	MTB	Mon, May 22, 2000	40.08	41.28	40.08	41.01
498	NYSE	MTB	Fri, May 19, 2000	40.80	40.85	40.00	40.03
497	NYSE	MTB	Thu, May 18, 2000	40.09	41.98	40.05	40.53
496	NYSE	MTB	Wed, May 17, 2000	41.20	41.20	39.95	40.09
495	NYSE	MTB	Tue, May 16, 2000	41.65	41.80	40.80	41.50
494	NYSE	MTB	Mon, May 15, 2000	41.26	41.70	40.78	41.70
493	NYSE	MTB	Fri, May 12, 2000	40.85	41.70	40.85	41.31
492	NYSE	MTB	Thu, May 11, 2000	40.56	41.70	40.56	40.85
491	NYSE	MTB	Wed, May 10, 2000	42.19	42.19	40.05	40.56
490	NYSE	MTB	Tue, May 9, 2000	42.50	42.70	42.11	42.19
489	NYSE	MTB	Mon, May 8, 2000	43.90	43.91	42.83	42.83
488	NYSE	MTB	Fri, May 5, 2000	42.58	44.00	42.56	43.99
487	NYSE	MTB	Thu, May 4, 2000	42.60	42.70	42.43	42.61
486	NYSE	MTB	Wed, May 3, 2000	43.65	43.68	42.50	42.69
485	NYSE	MTB	Tue, May 2, 2000	44.00	44.28	43.65	43.65
484	NYSE	MTB	Mon, May 1, 2000	43.48	43.90	43.48	43.80
483	NYSE	MTB	Fri, Apr 28, 2000	43.50	43.93	43.50	43.93
482	NYSE	MTB	Thu, Apr 27, 2000	43.98	43.98	43.00	43.60
481	NYSE	MTB	Wed, Apr 26, 2000	45.00	45.00	43.50	43.50
480	NYSE	MTB	Tue, Apr 25, 2000	44.90	46.70	44.70	45.16
479	NYSE	MTB	Mon, Apr 24, 2000	44.99	44.99	44.60	44.64
478	NYSE	MTB	Thu, Apr 20, 2000	44.05	44.99	44.05	44.51
477	NYSE	MTB	Wed, Apr 19, 2000	44.30	44.30	43.60	43.66
476	NYSE	MTB	Tue, Apr 18, 2000	43.80	44.70	43.09	44.70
475	NYSE	MTB	Mon, Apr 17, 2000	44.80	44.80	43.00	43.50
474	NYSE	MTB	Fri, Apr 14, 2000	46.58	46.58	44.68	44.90
473	NYSE	MTB	Thu, Apr 13, 2000	46.90	46.90	46.77	46.77
472	NYSE	MTB	Wed, Apr 12, 2000	45.61	46.05	45.55	46.00
471	NYSE	MTB	Tue, Apr 11, 2000	43.76	46.00	43.76	45.80
470	NYSE	MTB	Mon, Apr 10, 2000	44.46	44.46	43.50	43.96
469	NYSE	MTB	Fri, Apr 7, 2000	45.60	45.60	44.31	44.65
468	NYSE	MTB	Thu, Apr 6, 2000	45.40	46.00	45.40	45.60
467	NYSE	MTB	Wed, Apr 5, 2000	46.16	46.19	45.00	45.50
466	NYSE	MTB	Tue, Apr 4, 2000	46.35	46.35	46.20	46.21
465	NYSE	MTB	Mon, Apr 3, 2000	44.80	47.20	44.73	46.60
464	NYSE	MTB	Fri, Mar 31, 2000	44.35	45.00	43.20	44.65
463	NYSE	MTB	Thu, Mar 30, 2000	44.94	44.94	44.35	44.35
462	NYSE	MTB	Wed, Mar 29, 2000	44.23	44.99	44.18	44.99
461	NYSE	MTB	Tue, Mar 28, 2000	44.40	44.75	44.07	44.23
460	NYSE	MTB	Mon, Mar 27, 2000	44.88	44.88	44.30	44.50
459	NYSE	MTB	Fri, Mar 24, 2000	44.13	44.90	44.10	44.88
458	NYSE	MTB	Thu, Mar 23, 2000	44.10	44.48	43.42	43.83
457	NYSE	MTB	Wed, Mar 22, 2000	45.81	45.81	43.26	44.35
456	NYSE	MTB	Tue, Mar 21, 2000	43.50	44.38	43.00	43.70
455	NYSE	MTB	Mon, Mar 20, 2000	44.50	44.50	43.20	43.79
454	NYSE	MTB	Fri, Mar 17, 2000	42.64	44.98	42.64	44.96
453	NYSE	MTB	Thu, Mar 16, 2000	39.40	42.45	39.21	42.45
452	NYSE	MTB	Wed, Mar 15, 2000	38.36	39.35	37.60	39.35
451	NYSE	MTB	Tue, Mar 14, 2000	38.24	38.40	38.22	38.36
450	NYSE	MTB	Mon, Mar 13, 2000	37.85	38.20	37.50	38.14
449	NYSE	MTB	Fri, Mar 10, 2000	36.86	37.55	36.10	37.38
448	NYSE	MTB	Thu, Mar 9, 2000	37.13	37.33	36.83	36.85
447	NYSE	MTB	Wed, Mar 8, 2000	36.70	36.70	36.00	36.40
446	NYSE	MTB	Tue, Mar 7, 2000	37.45	37.45	36.10	36.80
445	NYSE	MTB	Mon, Mar 6, 2000	37.00	37.60	37.00	37.50
444	NYSE	MTB	Fri, Mar 3, 2000	37.00	37.10	36.90	37.00
443	NYSE	MTB	Thu, Mar 2, 2000	37.28	37.50	36.95	37.00
442	NYSE	MTB	Wed, Mar 1, 2000	36.90	37.15	36.60	36.99
441	NYSE	MTB	Tue, Feb 29, 2000	36.90	37.65	36.51	36.90
440	NYSE	MTB	Mon, Feb 28, 2000	36.81	36.81	36.00	36.74
439	NYSE	MTB	Fri, Feb 25, 2000	36.40	37.00	35.70	36.93
438	NYSE	MTB	Thu, Feb 24, 2000	36.70	36.95	35.80	36.95
437	NYSE	MTB	Wed, Feb 23, 2000	37.20	37.20	36.50	36.80
436	NYSE	MTB	Tue, Feb 22, 2000	37.50	37.50	36.88	37.20
435	NYSE	MTB	Fri, Feb 18, 2000	38.33	39.10	37.05	37.60
434	NYSE	MTB	Thu, Feb 17, 2000	38.85	38.85	37.70	38.48
433	NYSE	MTB	Wed, Feb 16, 2000	39.20	39.20	38.83	38.85
432	NYSE	MTB	Tue, Feb 15, 2000	39.70	39.70	38.73	39.20
431	NYSE	MTB	Mon, Feb 14, 2000	40.00	40.15	39.58	40.00
430	NYSE	MTB	Fri, Feb 11, 2000	40.11	40.59	40.00	40.00
429	NYSE	MTB	Thu, Feb 10, 2000	40.15	40.18	40.10	40.10
428	NYSE	MTB	Wed, Feb 9, 2000	40.10	40.55	40.05	40.11
427	NYSE	MTB	Tue, Feb 8, 2000	40.25	40.50	40.25	40.35
426	NYSE	MTB	Mon, Feb 7, 2000	40.55	40.65	40.18	40.23
425	NYSE	MTB	Fri, Feb 4, 2000	40.02	40.70	40.00	40.53
424	NYSE	MTB	Thu, Feb 3, 2000	40.70	40.70	40.00	40.02
423	NYSE	MTB	Wed, Feb 2, 2000	40.18	40.68	40.05	40.40
422	NYSE	MTB	Tue, Feb 1, 2000	40.80	41.63	40.05	40.15
421	NYSE	MTB	Mon, Jan 31, 2000	40.60	41.45	40.19	41.10
420	NYSE	MTB	Fri, Jan 28, 2000	41.65	41.65	40.20	40.65
419	NYSE	MTB	Thu, Jan 27, 2000	42.18	42.20	41.58	42.00
418	NYSE	MTB	Wed, Jan 26, 2000	40.00	41.95	40.00	41.95
417	NYSE	MTB	Tue, Jan 25, 2000	40.70	40.70	40.01	40.50
416	NYSE	MTB	Mon, Jan 24, 2000	41.20	41.23	40.50	40.50
415	NYSE	MTB	Fri, Jan 21, 2000	41.01	41.40	41.00	41.18
414	NYSE	MTB	Thu, Jan 20, 2000	41.30	41.30	40.88	40.88
413	NYSE	MTB	Wed, Jan 19, 2000	41.60	41.74	41.13	41.20
412	NYSE	MTB	Tue, Jan 18, 2000	42.30	42.48	42.00	42.00
411	NYSE	MTB	Fri, Jan 14, 2000	41.00	42.55	41.00	42.03
410	NYSE	MTB	Thu, Jan 13, 2000	39.99	41.03	39.99	41.03
409	NYSE	MTB	Wed, Jan 12, 2000	39.45	40.14	39.40	39.99
408	NYSE	MTB	Tue, Jan 11, 2000	40.70	40.83	39.00	39.53
407	NYSE	MTB	Mon, Jan 10, 2000	40.55	41.11	40.43	40.73
406	NYSE	MTB	Fri, Jan 7, 2000	40.00	41.35	39.85	40.70
405	NYSE	MTB	Thu, Jan 6, 2000	39.53	40.40	39.10	39.99
404	NYSE	MTB	Wed, Jan 5, 2000	39.54	39.54	38.88	39.53
403	NYSE	MTB	Tue, Jan 4, 2000	40.63	40.63	38.40	39.35
402	NYSE	MTB	Mon, Jan 3, 2000	41.50	41.50	40.50	40.66
401	NYSE	MTB	Fri, Dec 31, 1999	41.40	41.48	41.35	41.43
400	NYSE	MTB	Thu, Dec 30, 1999	41.10	41.70	41.08	41.40
399	NYSE	MTB	Wed, Dec 29, 1999	41.01	41.75	41.01	41.30
398	NYSE	MTB	Tue, Dec 28, 1999	41.10	41.30	40.98	41.00
397	NYSE	MTB	Mon, Dec 27, 1999	41.70	41.75	41.20	41.44
396	NYSE	MTB	Thu, Dec 23, 1999	42.25	42.25	41.80	41.80
395	NYSE	MTB	Wed, Dec 22, 1999	41.30	42.28	40.60	42.25
394	NYSE	MTB	Tue, Dec 21, 1999	42.16	42.38	41.50	41.75
393	NYSE	MTB	Mon, Dec 20, 1999	41.95	42.20	41.95	42.01
392	NYSE	MTB	Fri, Dec 17, 1999	42.40	42.40	41.80	41.95
391	NYSE	MTB	Thu, Dec 16, 1999	42.46	42.49	42.00	42.25
390	NYSE	MTB	Wed, Dec 15, 1999	42.50	42.93	42.10	42.46
389	NYSE	MTB	Tue, Dec 14, 1999	43.20	43.20	42.30	43.00
388	NYSE	MTB	Mon, Dec 13, 1999	43.50	43.85	43.10	43.42
387	NYSE	MTB	Fri, Dec 10, 1999	43.30	44.10	42.60	43.69
386	NYSE	MTB	Thu, Dec 9, 1999	42.78	44.00	42.43	42.50
385	NYSE	MTB	Wed, Dec 8, 1999	44.01	44.25	42.80	42.80
384	NYSE	MTB	Tue, Dec 7, 1999	44.83	45.10	43.30	44.10
383	NYSE	MTB	Mon, Dec 6, 1999	45.45	45.63	45.03	45.03
382	NYSE	MTB	Fri, Dec 3, 1999	46.33	47.00	46.33	46.38
381	NYSE	MTB	Thu, Dec 2, 1999	46.80	46.80	46.10	46.33
380	NYSE	MTB	Wed, Dec 1, 1999	47.00	47.00	46.01	46.80
379	NYSE	MTB	Tue, Nov 30, 1999	46.10	47.00	45.68	47.00
378	NYSE	MTB	Mon, Nov 29, 1999	46.96	46.96	46.20	46.20
377	NYSE	MTB	Fri, Nov 26, 1999	47.20	47.20	47.11	47.11
376	NYSE	MTB	Wed, Nov 24, 1999	47.00	47.52	46.85	47.20
375	NYSE	MTB	Tue, Nov 23, 1999	48.00	48.00	46.56	46.90
374	NYSE	MTB	Mon, Nov 22, 1999	49.14	49.35	48.00	48.09
373	NYSE	MTB	Fri, Nov 19, 1999	49.38	49.70	49.04	49.19
372	NYSE	MTB	Thu, Nov 18, 1999	49.00	49.50	49.00	49.43
371	NYSE	MTB	Wed, Nov 17, 1999	49.25	50.15	49.00	49.01
370	NYSE	MTB	Tue, Nov 16, 1999	50.00	50.08	49.50	49.65
369	NYSE	MTB	Mon, Nov 15, 1999	50.34	50.36	49.40	50.00
368	NYSE	MTB	Fri, Nov 12, 1999	49.50	49.50	49.15	49.35
367	NYSE	MTB	Thu, Nov 11, 1999	49.10	49.10	48.10	48.90
366	NYSE	MTB	Wed, Nov 10, 1999	49.10	49.10	48.75	49.00
365	NYSE	MTB	Tue, Nov 9, 1999	49.05	49.10	48.02	49.00
364	NYSE	MTB	Mon, Nov 8, 1999	48.70	49.05	48.70	49.00
363	NYSE	MTB	Fri, Nov 5, 1999	49.78	49.80	48.80	49.00
362	NYSE	MTB	Thu, Nov 4, 1999	50.00	50.10	49.78	49.78
361	NYSE	MTB	Wed, Nov 3, 1999	50.00	51.20	49.75	49.85
360	NYSE	MTB	Tue, Nov 2, 1999	49.03	50.00	49.03	50.00
359	NYSE	MTB	Mon, Nov 1, 1999	49.95	50.45	49.50	49.50
358	NYSE	MTB	Fri, Oct 29, 1999	49.88	50.00	49.00	49.55
357	NYSE	MTB	Thu, Oct 28, 1999	47.05	50.00	47.05	49.85
356	NYSE	MTB	Wed, Oct 27, 1999	46.20	47.20	46.20	47.20
355	NYSE	MTB	Tue, Oct 26, 1999	46.45	47.45	46.10	46.40
354	NYSE	MTB	Mon, Oct 25, 1999	45.30	45.80	45.30	45.45
353	NYSE	MTB	Fri, Oct 22, 1999	45.73	46.33	45.13	46.00
352	NYSE	MTB	Thu, Oct 21, 1999	45.53	45.78	45.53	45.76
351	NYSE	MTB	Wed, Oct 20, 1999	45.33	45.40	45.16	45.38
350	NYSE	MTB	Tue, Oct 19, 1999	44.98	45.50	44.90	45.30
349	NYSE	MTB	Mon, Oct 18, 1999	45.10	45.10	44.80	44.95
348	NYSE	MTB	Fri, Oct 15, 1999	45.10	45.18	44.60	45.18
347	NYSE	MTB	Thu, Oct 14, 1999	47.53	47.53	45.85	45.85
346	NYSE	MTB	Wed, Oct 13, 1999	47.82	48.00	47.20	47.50
345	NYSE	MTB	Tue, Oct 12, 1999	48.00	48.05	47.60	47.83
344	NYSE	MTB	Mon, Oct 11, 1999	46.55	48.20	46.55	48.20
343	NYSE	MTB	Fri, Oct 8, 1999	47.06	47.06	46.50	46.50
342	NYSE	MTB	Thu, Oct 7, 1999	47.40	47.40	46.90	46.91
341	NYSE	MTB	Wed, Oct 6, 1999	47.40	47.81	46.85	47.40
340	NYSE	MTB	Tue, Oct 5, 1999	46.00	47.05	46.00	46.61
339	NYSE	MTB	Mon, Oct 4, 1999	46.00	46.00	45.75	45.98
338	NYSE	MTB	Fri, Oct 1, 1999	46.05	46.05	45.40	45.65
337	NYSE	MTB	Thu, Sep 30, 1999	45.30	46.00	45.30	45.90
336	NYSE	MTB	Wed, Sep 29, 1999	44.60	45.03	44.60	45.01
335	NYSE	MTB	Tue, Sep 28, 1999	44.98	44.98	43.95	44.28
334	NYSE	MTB	Mon, Sep 27, 1999	44.25	45.10	44.10	45.00
333	NYSE	MTB	Fri, Sep 24, 1999	42.50	44.30	42.50	44.00
332	NYSE	MTB	Thu, Sep 23, 1999	42.75	42.81	41.25	42.30
331	NYSE	MTB	Wed, Sep 22, 1999	42.95	43.19	42.73	42.95
330	NYSE	MTB	Tue, Sep 21, 1999	43.65	43.90	42.80	42.95
329	NYSE	MTB	Mon, Sep 20, 1999	44.99	44.99	43.60	43.70
328	NYSE	MTB	Fri, Sep 17, 1999	44.65	45.00	44.50	44.99
327	NYSE	MTB	Thu, Sep 16, 1999	45.40	45.43	45.00	45.00
326	NYSE	MTB	Wed, Sep 15, 1999	45.15	45.75	45.15	45.40
325	NYSE	MTB	Tue, Sep 14, 1999	45.60	45.60	45.20	45.30
324	NYSE	MTB	Mon, Sep 13, 1999	45.30	46.00	45.30	45.61
323	NYSE	MTB	Fri, Sep 10, 1999	45.21	45.55	45.18	45.30
322	NYSE	MTB	Thu, Sep 9, 1999	45.90	46.15	45.00	45.08
321	NYSE	MTB	Wed, Sep 8, 1999	45.70	46.40	45.50	46.00
320	NYSE	MTB	Tue, Sep 7, 1999	47.10	47.10	46.00	46.00
319	NYSE	MTB	Fri, Sep 3, 1999	46.40	46.40	46.28	46.39
318	NYSE	MTB	Thu, Sep 2, 1999	46.33	46.33	46.20	46.20
317	NYSE	MTB	Wed, Sep 1, 1999	46.00	46.39	46.00	46.18
316	NYSE	MTB	Tue, Aug 31, 1999	47.50	47.50	46.40	46.40
315	NYSE	MTB	Mon, Aug 30, 1999	47.00	47.60	46.85	47.25
314	NYSE	MTB	Fri, Aug 27, 1999	48.05	48.20	46.98	46.98
313	NYSE	MTB	Thu, Aug 26, 1999	48.50	48.70	48.00	48.05
312	NYSE	MTB	Wed, Aug 25, 1999	49.90	49.90	48.50	48.60
311	NYSE	MTB	Tue, Aug 24, 1999	49.00	51.00	49.00	49.95
310	NYSE	MTB	Mon, Aug 23, 1999	48.40	48.50	48.30	48.50
309	NYSE	MTB	Fri, Aug 20, 1999	48.90	48.95	48.20	48.40
308	NYSE	MTB	Thu, Aug 19, 1999	49.05	49.10	48.85	48.90
307	NYSE	MTB	Wed, Aug 18, 1999	49.00	49.05	48.90	49.05
306	NYSE	MTB	Tue, Aug 17, 1999	48.50	49.20	48.50	49.15
305	NYSE	MTB	Mon, Aug 16, 1999	47.60	48.35	47.60	48.35
304	NYSE	MTB	Fri, Aug 13, 1999	48.95	48.95	47.58	47.60
303	NYSE	MTB	Thu, Aug 12, 1999	48.80	49.26	48.78	48.93
302	NYSE	MTB	Wed, Aug 11, 1999	49.00	49.39	48.78	48.78
301	NYSE	MTB	Tue, Aug 10, 1999	49.33	49.48	48.80	49.00
300	NYSE	MTB	Mon, Aug 9, 1999	48.53	50.23	48.53	49.30
299	NYSE	MTB	Fri, Aug 6, 1999	50.50	50.50	48.10	48.50
298	NYSE	MTB	Thu, Aug 5, 1999	51.90	51.90	50.60	50.88
297	NYSE	MTB	Wed, Aug 4, 1999	52.50	52.50	51.73	52.18
296	NYSE	MTB	Tue, Aug 3, 1999	52.90	52.90	51.43	52.30
295	NYSE	MTB	Mon, Aug 2, 1999	54.30	54.30	52.90	52.90
294	NYSE	MTB	Fri, Jul 30, 1999	53.75	53.95	53.38	53.95
293	NYSE	MTB	Thu, Jul 29, 1999	53.23	53.35	53.23	53.35
292	NYSE	MTB	Wed, Jul 28, 1999	53.60	53.60	53.38	53.38
291	NYSE	MTB	Tue, Jul 27, 1999	53.61	53.65	53.50	53.63
290	NYSE	MTB	Mon, Jul 26, 1999	53.61	53.61	53.61	53.61
289	NYSE	MTB	Fri, Jul 23, 1999	53.76	54.53	53.76	53.76
288	NYSE	MTB	Thu, Jul 22, 1999	54.75	54.75	53.70	53.76
287	NYSE	MTB	Wed, Jul 21, 1999	54.20	54.93	54.20	54.78
286	NYSE	MTB	Tue, Jul 20, 1999	54.63	54.93	54.50	54.50
285	NYSE	MTB	Mon, Jul 19, 1999	54.80	54.80	54.60	54.60
284	NYSE	MTB	Fri, Jul 16, 1999	54.63	54.80	54.63	54.65
283	NYSE	MTB	Thu, Jul 15, 1999	54.15	54.78	54.15	54.78
282	NYSE	MTB	Wed, Jul 14, 1999	55.38	55.38	54.10	54.40
281	NYSE	MTB	Tue, Jul 13, 1999	55.40	55.50	54.85	55.40
280	NYSE	MTB	Mon, Jul 12, 1999	56.25	56.50	55.10	55.30
279	NYSE	MTB	Fri, Jul 9, 1999	56.67	56.67	56.19	56.28
278	NYSE	MTB	Thu, Jul 8, 1999	56.50	57.50	56.50	56.66
277	NYSE	MTB	Wed, Jul 7, 1999	55.40	56.30	55.40	55.98
276	NYSE	MTB	Tue, Jul 6, 1999	55.75	55.95	54.74	55.35
275	NYSE	MTB	Fri, Jul 2, 1999	55.33	55.93	55.25	55.90
274	NYSE	MTB	Thu, Jul 1, 1999	55.00	55.60	55.00	55.35
273	NYSE	MTB	Wed, Jun 30, 1999	55.45	55.45	54.80	55.00
272	NYSE	MTB	Tue, Jun 29, 1999	55.05	56.50	54.75	55.45
271	NYSE	MTB	Mon, Jun 28, 1999	55.05	55.40	54.90	55.40
270	NYSE	MTB	Fri, Jun 25, 1999	55.00	55.10	55.00	55.08
269	NYSE	MTB	Thu, Jun 24, 1999	54.90	55.10	54.80	55.05
268	NYSE	MTB	Wed, Jun 23, 1999	55.80	55.80	55.00	55.20
267	NYSE	MTB	Tue, Jun 22, 1999	55.00	55.50	54.90	55.40
266	NYSE	MTB	Mon, Jun 21, 1999	54.43	55.00	54.40	55.00
265	NYSE	MTB	Fri, Jun 18, 1999	54.81	54.81	54.00	54.45
264	NYSE	MTB	Thu, Jun 17, 1999	54.04	55.00	54.00	55.00
263	NYSE	MTB	Wed, Jun 16, 1999	53.80	54.50	53.80	54.06
262	NYSE	MTB	Tue, Jun 15, 1999	54.60	54.83	53.90	53.90
261	NYSE	MTB	Mon, Jun 14, 1999	54.76	55.50	54.69	55.05
260	NYSE	MTB	Fri, Jun 11, 1999	55.20	55.20	54.63	54.80
259	NYSE	MTB	Thu, Jun 10, 1999	54.40	56.00	54.40	55.48
258	NYSE	MTB	Wed, Jun 9, 1999	53.63	54.51	53.30	54.50
257	NYSE	MTB	Tue, Jun 8, 1999	54.35	54.40	54.00	54.11
256	NYSE	MTB	Mon, Jun 7, 1999	53.35	54.50	53.35	54.50
255	NYSE	MTB	Fri, Jun 4, 1999	53.41	53.41	53.00	53.35
254	NYSE	MTB	Thu, Jun 3, 1999	52.60	53.60	52.00	53.60
253	NYSE	MTB	Wed, Jun 2, 1999	52.55	52.80	51.10	52.20
252	NYSE	MTB	Tue, Jun 1, 1999	52.70	53.00	52.30	52.30
251	NYSE	MTB	Fri, May 28, 1999	52.60	52.85	52.60	52.70
250	NYSE	MTB	Thu, May 27, 1999	53.40	53.40	52.60	52.60
249	NYSE	MTB	Wed, May 26, 1999	52.98	53.55	52.90	53.55
248	NYSE	MTB	Tue, May 25, 1999	54.46	54.46	52.51	53.00
247	NYSE	MTB	Mon, May 24, 1999	54.40	54.55	54.40	54.49
246	NYSE	MTB	Fri, May 21, 1999	53.93	54.50	53.80	54.40
245	NYSE	MTB	Thu, May 20, 1999	53.78	54.00	53.78	53.90
244	NYSE	MTB	Wed, May 19, 1999	53.25	53.60	53.03	53.60
243	NYSE	MTB	Tue, May 18, 1999	53.55	53.55	52.63	53.40
242	NYSE	MTB	Mon, May 17, 1999	54.60	54.63	53.00	53.58
241	NYSE	MTB	Fri, May 14, 1999	55.35	55.38	54.30	54.95
240	NYSE	MTB	Thu, May 13, 1999	56.10	56.10	55.50	55.50
239	NYSE	MTB	Wed, May 12, 1999	56.50	56.50	56.10	56.11
238	NYSE	MTB	Tue, May 11, 1999	56.13	56.80	56.10	56.50
237	NYSE	MTB	Mon, May 10, 1999	56.10	56.15	56.00	56.15
236	NYSE	MTB	Fri, May 7, 1999	56.60	56.60	56.10	56.10
235	NYSE	MTB	Thu, May 6, 1999	56.90	56.90	56.50	56.58
234	NYSE	MTB	Wed, May 5, 1999	56.50	56.93	56.33	56.50
233	NYSE	MTB	Tue, May 4, 1999	56.35	57.00	56.00	56.20
232	NYSE	MTB	Mon, May 3, 1999	56.35	57.15	56.10	56.20
231	NYSE	MTB	Fri, Apr 30, 1999	55.63	56.65	55.48	55.90
230	NYSE	MTB	Thu, Apr 29, 1999	55.43	58.25	55.40	55.61
229	NYSE	MTB	Wed, Apr 28, 1999	52.28	55.45	52.28	55.45
228	NYSE	MTB	Tue, Apr 27, 1999	52.11	52.30	52.11	52.28
227	NYSE	MTB	Mon, Apr 26, 1999	51.98	52.20	51.98	52.11
226	NYSE	MTB	Fri, Apr 23, 1999	51.28	52.00	51.20	52.00
225	NYSE	MTB	Thu, Apr 22, 1999	50.50	51.25	50.40	51.25
224	NYSE	MTB	Wed, Apr 21, 1999	50.85	51.10	49.90	50.50
223	NYSE	MTB	Tue, Apr 20, 1999	49.10	50.50	49.10	50.50
222	NYSE	MTB	Mon, Apr 19, 1999	49.38	50.03	49.20	49.20
221	NYSE	MTB	Fri, Apr 16, 1999	50.00	50.00	49.40	49.41
220	NYSE	MTB	Thu, Apr 15, 1999	49.80	49.90	49.60	49.90
219	NYSE	MTB	Wed, Apr 14, 1999	48.54	50.20	48.40	49.80
218	NYSE	MTB	Tue, Apr 13, 1999	47.99	48.60	47.50	48.39
217	NYSE	MTB	Mon, Apr 12, 1999	47.50	48.40	47.35	48.00
216	NYSE	MTB	Fri, Apr 9, 1999	47.45	47.75	47.00	47.75
215	NYSE	MTB	Thu, Apr 8, 1999	47.18	47.70	46.90	47.50
214	NYSE	MTB	Wed, Apr 7, 1999	47.10	47.33	46.50	47.33
213	NYSE	MTB	Tue, Apr 6, 1999	46.88	47.41	46.55	46.70
212	NYSE	MTB	Mon, Apr 5, 1999	47.00	47.13	46.25	46.75
211	NYSE	MTB	Thu, Apr 1, 1999	47.93	47.93	46.70	47.00
210	NYSE	MTB	Wed, Mar 31, 1999	48.19	48.19	47.71	47.90
209	NYSE	MTB	Tue, Mar 30, 1999	47.68	48.35	47.45	48.00
208	NYSE	MTB	Mon, Mar 29, 1999	47.88	48.03	47.00	47.20
207	NYSE	MTB	Fri, Mar 26, 1999	48.94	48.96	47.85	47.85
206	NYSE	MTB	Thu, Mar 25, 1999	48.40	48.96	48.30	48.96
205	NYSE	MTB	Wed, Mar 24, 1999	48.61	48.61	48.30	48.40
204	NYSE	MTB	Tue, Mar 23, 1999	49.18	49.35	48.48	48.61
203	NYSE	MTB	Mon, Mar 22, 1999	48.70	49.20	48.25	49.20
202	NYSE	MTB	Fri, Mar 19, 1999	49.48	49.48	48.65	49.15
201	NYSE	MTB	Thu, Mar 18, 1999	48.70	50.00	48.65	49.48
200	NYSE	MTB	Wed, Mar 17, 1999	48.53	49.00	48.50	48.70
199	NYSE	MTB	Tue, Mar 16, 1999	48.45	48.63	48.43	48.50
198	NYSE	MTB	Mon, Mar 15, 1999	48.20	48.75	48.10	48.45
197	NYSE	MTB	Fri, Mar 12, 1999	48.03	48.20	47.95	48.20
196	NYSE	MTB	Thu, Mar 11, 1999	47.18	48.00	47.18	47.93
195	NYSE	MTB	Wed, Mar 10, 1999	47.33	47.33	46.80	47.18
194	NYSE	MTB	Tue, Mar 9, 1999	46.95	47.48	46.40	47.48
193	NYSE	MTB	Mon, Mar 8, 1999	47.73	47.73	46.80	46.80
192	NYSE	MTB	Fri, Mar 5, 1999	48.15	48.15	47.10	47.70
191	NYSE	MTB	Thu, Mar 4, 1999	47.60	47.99	47.60	47.98
190	NYSE	MTB	Wed, Mar 3, 1999	47.75	48.08	47.50	47.50
189	NYSE	MTB	Tue, Mar 2, 1999	48.00	48.00	47.65	47.66
188	NYSE	MTB	Mon, Mar 1, 1999	47.40	47.98	47.38	47.98
187	NYSE	MTB	Fri, Feb 26, 1999	47.61	47.90	47.30	47.58
186	NYSE	MTB	Thu, Feb 25, 1999	47.63	48.00	47.05	47.60
185	NYSE	MTB	Wed, Feb 24, 1999	48.36	48.36	47.84	47.84
184	NYSE	MTB	Tue, Feb 23, 1999	48.25	48.45	48.18	48.35
183	NYSE	MTB	Mon, Feb 22, 1999	48.00	48.25	48.00	48.25
182	NYSE	MTB	Fri, Feb 19, 1999	47.50	48.18	47.50	48.00
181	NYSE	MTB	Thu, Feb 18, 1999	47.90	48.20	47.50	47.53
180	NYSE	MTB	Wed, Feb 17, 1999	47.83	48.28	47.80	48.05
179	NYSE	MTB	Tue, Feb 16, 1999	47.98	48.00	47.00	47.85
178	NYSE	MTB	Fri, Feb 12, 1999	47.70	47.98	46.50	47.97
177	NYSE	MTB	Thu, Feb 11, 1999	48.48	48.49	47.60	48.00
176	NYSE	MTB	Wed, Feb 10, 1999	48.23	48.60	46.75	48.60
175	NYSE	MTB	Tue, Feb 9, 1999	48.65	48.65	47.40	48.23
174	NYSE	MTB	Fri, Feb 5, 1999	48.90	49.00	48.50	48.93
173	NYSE	MTB	Thu, Feb 4, 1999	49.80	49.80	48.10	48.80
172	NYSE	MTB	Wed, Feb 3, 1999	49.90	49.99	49.80	49.94
171	NYSE	MTB	Tue, Feb 2, 1999	49.20	49.98	49.20	49.88
170	NYSE	MTB	Mon, Feb 1, 1999	50.08	50.25	48.95	49.98
169	NYSE	MTB	Fri, Jan 29, 1999	50.45	50.65	50.00	50.00
168	NYSE	MTB	Thu, Jan 28, 1999	50.28	51.35	50.15	50.85
167	NYSE	MTB	Wed, Jan 27, 1999	50.45	50.50	50.00	50.28
166	NYSE	MTB	Tue, Jan 26, 1999	49.80	50.35	49.77	50.30
165	NYSE	MTB	Mon, Jan 25, 1999	50.49	50.49	50.00	50.00
164	NYSE	MTB	Fri, Jan 22, 1999	50.80	50.80	50.03	50.51
163	NYSE	MTB	Thu, Jan 21, 1999	50.83	51.40	50.30	50.90
162	NYSE	MTB	Wed, Jan 20, 1999	49.50	50.70	49.50	50.70
161	NYSE	MTB	Tue, Jan 19, 1999	50.00	50.00	49.40	49.50
160	NYSE	MTB	Fri, Jan 15, 1999	50.31	50.50	50.08	50.50
159	NYSE	MTB	Thu, Jan 14, 1999	50.93	50.93	50.31	50.31
158	NYSE	MTB	Wed, Jan 13, 1999	51.60	51.61	50.90	50.90
157	NYSE	MTB	Tue, Jan 12, 1999	51.40	51.75	51.40	51.73
156	NYSE	MTB	Mon, Jan 11, 1999	51.30	51.60	51.28	51.50
155	NYSE	MTB	Fri, Jan 8, 1999	51.25	51.38	51.25	51.33
154	NYSE	MTB	Thu, Jan 7, 1999	51.60	51.88	51.00	51.00
153	NYSE	MTB	Wed, Jan 6, 1999	51.43	51.80	51.43	51.78
152	NYSE	MTB	Tue, Jan 5, 1999	51.40	51.40	51.00	51.40
151	NYSE	MTB	Mon, Jan 4, 1999	51.43	51.65	51.03	51.65
150	NYSE	MTB	Thu, Dec 31, 1998	50.40	51.95	50.40	51.89
149	NYSE	MTB	Wed, Dec 30, 1998	48.90	50.85	48.90	50.40
148	NYSE	MTB	Tue, Dec 29, 1998	48.85	49.28	48.83	49.28
147	NYSE	MTB	Mon, Dec 28, 1998	47.71	48.45	47.71	48.45
146	NYSE	MTB	Thu, Dec 24, 1998	48.10	48.10	47.20	47.71
145	NYSE	MTB	Wed, Dec 23, 1998	47.20	49.60	47.20	48.30
144	NYSE	MTB	Tue, Dec 22, 1998	47.45	47.60	46.80	47.00
143	NYSE	MTB	Mon, Dec 21, 1998	47.43	47.65	47.11	47.65
142	NYSE	MTB	Fri, Dec 18, 1998	47.15	48.00	47.15	47.30
141	NYSE	MTB	Thu, Dec 17, 1998	45.35	46.98	45.35	46.85
140	NYSE	MTB	Wed, Dec 16, 1998	45.13	46.18	44.90	45.30
139	NYSE	MTB	Tue, Dec 15, 1998	45.35	45.35	45.00	45.30
138	NYSE	MTB	Mon, Dec 14, 1998	46.75	46.75	45.83	45.83
137	NYSE	MTB	Fri, Dec 11, 1998	47.27	47.27	46.60	46.73
136	NYSE	MTB	Thu, Dec 10, 1998	46.74	47.99	46.74	47.29
135	NYSE	MTB	Wed, Dec 9, 1998	48.10	48.10	46.00	46.70
134	NYSE	MTB	Tue, Dec 8, 1998	48.66	48.66	47.80	47.95
133	NYSE	MTB	Mon, Dec 7, 1998	48.55	49.10	48.20	48.85
132	NYSE	MTB	Fri, Dec 4, 1998	49.60	49.60	48.33	48.55
131	NYSE	MTB	Thu, Dec 3, 1998	48.70	49.73	48.70	49.60
130	NYSE	MTB	Wed, Dec 2, 1998	48.63	49.18	48.50	48.70
129	NYSE	MTB	Tue, Dec 1, 1998	49.60	49.60	48.75	48.78
128	NYSE	MTB	Mon, Nov 30, 1998	50.33	50.40	49.85	49.85
127	NYSE	MTB	Fri, Nov 27, 1998	50.28	50.30	50.23	50.30
126	NYSE	MTB	Wed, Nov 25, 1998	50.76	50.76	49.90	50.40
125	NYSE	MTB	Tue, Nov 24, 1998	50.15	50.85	49.63	50.75
124	NYSE	MTB	Mon, Nov 23, 1998	50.00	50.53	49.80	50.00
123	NYSE	MTB	Fri, Nov 20, 1998	49.95	50.18	49.70	49.70
122	NYSE	MTB	Thu, Nov 19, 1998	49.55	49.98	49.55	49.98
121	NYSE	MTB	Wed, Nov 18, 1998	49.89	49.89	49.60	49.60
120	NYSE	MTB	Tue, Nov 17, 1998	49.20	50.00	49.20	49.89
119	NYSE	MTB	Mon, Nov 16, 1998	49.40	49.40	48.90	49.30
118	NYSE	MTB	Fri, Nov 13, 1998	49.51	49.80	49.40	49.79
117	NYSE	MTB	Thu, Nov 12, 1998	49.38	49.51	48.95	49.51
116	NYSE	MTB	Wed, Nov 11, 1998	50.67	50.67	49.10	49.40
115	NYSE	MTB	Tue, Nov 10, 1998	50.80	51.35	50.65	50.65
114	NYSE	MTB	Mon, Nov 9, 1998	53.90	53.91	51.60	51.60
113	NYSE	MTB	Fri, Nov 6, 1998	52.90	53.95	52.90	53.90
112	NYSE	MTB	Thu, Nov 5, 1998	51.60	53.23	51.45	53.23
111	NYSE	MTB	Wed, Nov 4, 1998	50.80	51.66	50.80	51.65
110	NYSE	MTB	Tue, Nov 3, 1998	50.35	50.80	50.35	50.71
109	NYSE	MTB	Mon, Nov 2, 1998	49.84	50.35	49.80	50.35
108	NYSE	MTB	Fri, Oct 30, 1998	47.50	49.85	47.30	49.85
107	NYSE	MTB	Thu, Oct 29, 1998	45.65	47.50	45.63	47.50
106	NYSE	MTB	Wed, Oct 28, 1998	45.25	45.60	45.20	45.50
105	NYSE	MTB	Tue, Oct 27, 1998	45.98	46.13	45.50	45.50
104	NYSE	MTB	Mon, Oct 26, 1998	47.25	47.25	46.50	46.68
103	NYSE	MTB	Fri, Oct 23, 1998	47.33	47.35	47.28	47.28
102	NYSE	MTB	Thu, Oct 22, 1998	47.13	47.80	47.10	47.35
101	NYSE	MTB	Wed, Oct 21, 1998	46.85	47.15	46.75	47.10
100	NYSE	MTB	Tue, Oct 20, 1998	47.23	47.53	47.00	47.00
99	NYSE	MTB	Mon, Oct 19, 1998	46.15	47.20	45.70	47.20
98	NYSE	MTB	Fri, Oct 16, 1998	45.61	46.69	45.50	46.18
97	NYSE	MTB	Thu, Oct 15, 1998	41.00	45.80	40.75	45.80
96	NYSE	MTB	Wed, Oct 14, 1998	40.80	41.48	40.25	41.30
95	NYSE	MTB	Tue, Oct 13, 1998	40.00	41.55	40.00	41.10
94	NYSE	MTB	Mon, Oct 12, 1998	43.00	43.03	41.50	41.50
93	NYSE	MTB	Fri, Oct 9, 1998	43.00	43.25	42.78	42.78
92	NYSE	MTB	Thu, Oct 8, 1998	44.81	44.81	42.90	43.00
91	NYSE	MTB	Wed, Oct 7, 1998	44.69	45.20	44.20	44.85
90	NYSE	MTB	Tue, Oct 6, 1998	44.75	45.30	44.75	45.19
89	NYSE	MTB	Mon, Oct 5, 1998	45.50	45.90	44.60	44.78
88	NYSE	MTB	Fri, Oct 2, 1998	45.15	45.50	44.83	45.50
87	NYSE	MTB	Thu, Oct 1, 1998	46.13	46.46	45.13	45.49
86	NYSE	MTB	Wed, Sep 30, 1998	46.98	46.98	46.10	46.10
85	NYSE	MTB	Tue, Sep 29, 1998	47.00	47.01	47.00	47.01
84	NYSE	MTB	Mon, Sep 28, 1998	46.50	47.30	46.40	47.20
83	NYSE	MTB	Fri, Sep 25, 1998	46.28	46.28	46.11	46.11
82	NYSE	MTB	Thu, Sep 24, 1998	46.30	46.45	46.07	46.28
81	NYSE	MTB	Wed, Sep 23, 1998	45.25	46.10	45.25	46.10
80	NYSE	MTB	Tue, Sep 22, 1998	46.38	46.65	45.35	45.43
79	NYSE	MTB	Mon, Sep 21, 1998	47.06	47.06	46.56	46.56
78	NYSE	MTB	Fri, Sep 18, 1998	47.35	47.35	46.91	47.21
77	NYSE	MTB	Thu, Sep 17, 1998	47.50	47.56	46.86	47.36
76	NYSE	MTB	Wed, Sep 16, 1998	46.80	47.73	46.30	47.73
75	NYSE	MTB	Tue, Sep 15, 1998	45.83	46.89	45.70	46.89
74	NYSE	MTB	Mon, Sep 14, 1998	45.24	46.30	45.00	46.11
73	NYSE	MTB	Fri, Sep 11, 1998	44.65	45.75	44.50	45.74
72	NYSE	MTB	Thu, Sep 10, 1998	46.15	46.15	44.84	44.84
71	NYSE	MTB	Wed, Sep 9, 1998	45.50	46.45	45.50	46.45
70	NYSE	MTB	Tue, Sep 8, 1998	45.10	45.54	44.60	45.30
69	NYSE	MTB	Fri, Sep 4, 1998	44.80	45.00	43.90	44.60
68	NYSE	MTB	Thu, Sep 3, 1998	45.03	45.05	43.40	44.70
67	NYSE	MTB	Wed, Sep 2, 1998	43.30	45.10	43.10	45.00
66	NYSE	MTB	Tue, Sep 1, 1998	41.00	43.70	41.00	43.60
65	NYSE	MTB	Mon, Aug 31, 1998	44.80	44.80	41.00	41.00
64	NYSE	MTB	Fri, Aug 28, 1998	46.00	46.00	44.70	44.90
63	NYSE	MTB	Thu, Aug 27, 1998	48.20	48.20	45.90	45.90
62	NYSE	MTB	Wed, Aug 26, 1998	49.40	49.40	48.40	48.40
61	NYSE	MTB	Tue, Aug 25, 1998	49.70	50.00	49.50	49.90
60	NYSE	MTB	Mon, Aug 24, 1998	49.50	49.55	49.40	49.50
59	NYSE	MTB	Fri, Aug 21, 1998	48.80	49.70	47.90	49.70
58	NYSE	MTB	Thu, Aug 20, 1998	49.45	49.45	48.80	48.85
57	NYSE	MTB	Wed, Aug 19, 1998	49.50	49.80	49.20	49.40
56	NYSE	MTB	Tue, Aug 18, 1998	50.05	50.60	49.80	50.10
55	NYSE	MTB	Mon, Aug 17, 1998	48.45	50.35	48.45	50.00
54	NYSE	MTB	Fri, Aug 14, 1998	50.20	50.21	48.00	48.47
53	NYSE	MTB	Thu, Aug 13, 1998	50.60	50.98	50.45	50.74
52	NYSE	MTB	Wed, Aug 12, 1998	51.03	51.08	49.70	50.85
51	NYSE	MTB	Tue, Aug 11, 1998	51.80	51.80	50.80	51.05
50	NYSE	MTB	Mon, Aug 10, 1998	52.45	52.45	51.90	51.93
49	NYSE	MTB	Fri, Aug 7, 1998	52.50	52.50	52.30	52.45
48	NYSE	MTB	Thu, Aug 6, 1998	51.68	52.50	50.70	52.48
47	NYSE	MTB	Wed, Aug 5, 1998	52.85	52.85	51.70	51.70
46	NYSE	MTB	Tue, Aug 4, 1998	52.90	54.05	52.90	53.10
45	NYSE	MTB	Mon, Aug 3, 1998	53.20	53.20	52.70	52.90
44	NYSE	MTB	Fri, Jul 31, 1998	53.85	54.08	53.20	53.20
43	NYSE	MTB	Thu, Jul 30, 1998	54.00	54.10	53.80	54.10
42	NYSE	MTB	Wed, Jul 29, 1998	54.38	54.38	54.00	54.00
41	NYSE	MTB	Tue, Jul 28, 1998	55.10	55.10	54.25	54.38
40	NYSE	MTB	Mon, Jul 27, 1998	55.00	55.10	54.05	55.10
39	NYSE	MTB	Fri, Jul 24, 1998	55.01	55.90	55.01	55.35
38	NYSE	MTB	Thu, Jul 23, 1998	56.98	56.98	54.50	55.00
37	NYSE	MTB	Wed, Jul 22, 1998	56.85	57.40	56.85	57.28
36	NYSE	MTB	Tue, Jul 21, 1998	57.45	57.49	56.75	57.00
35	NYSE	MTB	Mon, Jul 20, 1998	57.50	58.20	57.45	57.45
34	NYSE	MTB	Fri, Jul 17, 1998	55.90	57.70	55.90	57.53
33	NYSE	MTB	Thu, Jul 16, 1998	55.56	56.00	55.50	55.90
32	NYSE	MTB	Wed, Jul 15, 1998	55.55	55.70	55.53	55.56
31	NYSE	MTB	Tue, Jul 14, 1998	55.53	55.75	55.40	55.75
30	NYSE	MTB	Mon, Jul 13, 1998	54.80	55.50	54.80	55.50
29	NYSE	MTB	Fri, Jul 10, 1998	55.40	55.49	54.80	54.80
28	NYSE	MTB	Thu, Jul 9, 1998	55.53	55.66	55.32	55.32
27	NYSE	MTB	Wed, Jul 8, 1998	55.73	55.73	55.30	55.60
26	NYSE	MTB	Tue, Jul 7, 1998	55.41	55.75	55.41	55.75
25	NYSE	MTB	Mon, Jul 6, 1998	55.05	55.55	55.05	55.41
24	NYSE	MTB	Thu, Jul 2, 1998	54.60	54.90	54.20	54.60
23	NYSE	MTB	Wed, Jul 1, 1998	55.28	55.28	54.60	54.60
22	NYSE	MTB	Tue, Jun 30, 1998	54.70	55.40	54.50	55.40
21	NYSE	MTB	Mon, Jun 29, 1998	54.10	54.45	54.05	54.45
20	NYSE	MTB	Fri, Jun 26, 1998	53.41	53.78	53.20	53.78
19	NYSE	MTB	Thu, Jun 25, 1998	52.68	53.35	52.48	53.35
18	NYSE	MTB	Wed, Jun 24, 1998	51.94	52.70	51.90	52.70
17	NYSE	MTB	Tue, Jun 23, 1998	51.96	51.98	51.90	51.98
16	NYSE	MTB	Mon, Jun 22, 1998	52.15	52.15	51.98	52.00
15	NYSE	MTB	Fri, Jun 19, 1998	52.24	52.24	52.09	52.10
14	NYSE	MTB	Thu, Jun 18, 1998	51.98	52.25	51.96	52.21
13	NYSE	MTB	Wed, Jun 17, 1998	51.93	51.96	51.90	51.95
12	NYSE	MTB	Tue, Jun 16, 1998	51.95	51.95	51.88	51.94
11	NYSE	MTB	Mon, Jun 15, 1998	51.63	51.68	51.61	51.65
10	NYSE	MTB	Fri, Jun 12, 1998	51.78	51.78	51.60	51.68
9	NYSE	MTB	Thu, Jun 11, 1998	51.82	51.82	51.70	51.80
8	NYSE	MTB	Wed, Jun 10, 1998	51.40	51.85	51.40	51.82
7	NYSE	MTB	Tue, Jun 9, 1998	51.39	51.40	51.33	51.39
6	NYSE	MTB	Mon, Jun 8, 1998	51.40	51.76	51.35	51.35
5	NYSE	MTB	Fri, Jun 5, 1998	51.03	51.30	51.00	51.30
4	NYSE	MTB	Thu, Jun 4, 1998	50.91	51.03	50.90	51.03
3	NYSE	MTB	Wed, Jun 3, 1998	50.89	50.91	50.86	50.89
2	NYSE	MTB	Tue, Jun 2, 1998	50.80	50.94	50.80	50.93
1	NYSE	MTB	Mon, Jun 1, 1998	50.80	50.80	50.74	50.78
#	Exchange	Symbol	Date	Open	High	Low	Close

M&T Bank Corp NYSE:MTB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024