NBT Bancorp Inc NASDAQ:NBTB Historical Prices

Below are the 7674 trading days of historical prices for NBTB.

#	Exchange	Symbol	Date	Open	High	Low	Close
7674	NASDAQ	NBTB	Thu, Jan 19, 2023	42.53	42.53	41.68	41.98
7673	NASDAQ	NBTB	Wed, Jan 18, 2023	43.70	43.70	42.25	42.36
7672	NASDAQ	NBTB	Tue, Jan 17, 2023	44.23	45.02	43.41	43.75
7671	NASDAQ	NBTB	Fri, Jan 13, 2023	43.29	44.14	42.88	44.01
7670	NASDAQ	NBTB	Thu, Jan 12, 2023	43.22	43.71	43.03	43.70
7669	NASDAQ	NBTB	Wed, Jan 11, 2023	42.94	43.03	42.56	43.00
7668	NASDAQ	NBTB	Tue, Jan 10, 2023	42.39	42.98	41.66	42.82
7667	NASDAQ	NBTB	Mon, Jan 9, 2023	42.87	42.94	42.16	42.29
7666	NASDAQ	NBTB	Fri, Jan 6, 2023	42.34	42.98	42.34	42.82
7665	NASDAQ	NBTB	Thu, Jan 5, 2023	42.58	42.70	41.81	42.07
7664	NASDAQ	NBTB	Wed, Jan 4, 2023	43.07	43.35	42.09	42.44
7663	NASDAQ	NBTB	Tue, Jan 3, 2023	43.50	43.87	42.32	42.84
7662	NASDAQ	NBTB	Fri, Dec 30, 2022	43.55	43.89	43.24	43.42
7661	NASDAQ	NBTB	Thu, Dec 29, 2022	43.39	43.97	43.24	43.71
7660	NASDAQ	NBTB	Wed, Dec 28, 2022	44.17	44.33	43.19	43.19
7659	NASDAQ	NBTB	Tue, Dec 27, 2022	43.60	44.28	43.31	44.05
7658	NASDAQ	NBTB	Fri, Dec 23, 2022	43.30	43.95	41.05	43.40
7657	NASDAQ	NBTB	Thu, Dec 22, 2022	43.41	43.41	42.83	43.29
7656	NASDAQ	NBTB	Wed, Dec 21, 2022	42.72	43.49	42.52	43.42
7655	NASDAQ	NBTB	Tue, Dec 20, 2022	42.41	42.67	41.95	41.97
7654	NASDAQ	NBTB	Mon, Dec 19, 2022	41.94	42.53	41.94	42.32
7653	NASDAQ	NBTB	Fri, Dec 16, 2022	41.83	42.30	41.47	41.76
7652	NASDAQ	NBTB	Thu, Dec 15, 2022	41.77	42.28	41.50	42.07
7651	NASDAQ	NBTB	Wed, Dec 14, 2022	42.82	43.00	41.92	41.97
7650	NASDAQ	NBTB	Tue, Dec 13, 2022	43.02	43.33	42.53	42.66
7649	NASDAQ	NBTB	Mon, Dec 12, 2022	42.23	42.84	42.10	42.46
7648	NASDAQ	NBTB	Fri, Dec 9, 2022	42.51	42.53	42.02	42.23
7647	NASDAQ	NBTB	Thu, Dec 8, 2022	43.03	43.18	42.24	42.51
7646	NASDAQ	NBTB	Wed, Dec 7, 2022	43.33	43.74	42.89	42.97
7645	NASDAQ	NBTB	Tue, Dec 6, 2022	43.38	43.53	42.77	43.21
7644	NASDAQ	NBTB	Mon, Dec 5, 2022	45.85	45.85	43.19	43.38
7643	NASDAQ	NBTB	Fri, Dec 2, 2022	45.88	46.37	45.42	46.27
7642	NASDAQ	NBTB	Thu, Dec 1, 2022	46.37	46.62	45.72	46.35
7641	NASDAQ	NBTB	Wed, Nov 30, 2022	46.25	46.59	45.17	46.16
7640	NASDAQ	NBTB	Tue, Nov 29, 2022	46.60	46.89	46.41	46.60
7639	NASDAQ	NBTB	Mon, Nov 28, 2022	47.20	47.34	46.28	46.39
7638	NASDAQ	NBTB	Fri, Nov 25, 2022	47.10	47.56	46.95	47.46
7637	NASDAQ	NBTB	Wed, Nov 23, 2022	47.40	47.63	46.75	46.87
7636	NASDAQ	NBTB	Tue, Nov 22, 2022	47.23	47.63	46.95	47.34
7635	NASDAQ	NBTB	Mon, Nov 21, 2022	46.80	47.13	46.33	46.93
7634	NASDAQ	NBTB	Fri, Nov 18, 2022	47.20	47.45	46.41	46.62
7633	NASDAQ	NBTB	Thu, Nov 17, 2022	46.77	46.94	46.31	46.60
7632	NASDAQ	NBTB	Wed, Nov 16, 2022	47.60	47.64	46.91	47.09
7631	NASDAQ	NBTB	Tue, Nov 15, 2022	47.34	48.08	47.22	47.67
7630	NASDAQ	NBTB	Mon, Nov 14, 2022	46.61	47.66	46.09	47.05
7629	NASDAQ	NBTB	Fri, Nov 11, 2022	48.11	48.12	46.48	46.60
7628	NASDAQ	NBTB	Thu, Nov 10, 2022	47.74	48.68	47.47	47.86
7627	NASDAQ	NBTB	Wed, Nov 9, 2022	46.91	47.21	46.52	46.82
7626	NASDAQ	NBTB	Tue, Nov 8, 2022	47.12	47.55	46.88	46.92
7625	NASDAQ	NBTB	Mon, Nov 7, 2022	47.91	48.25	47.08	47.13
7624	NASDAQ	NBTB	Fri, Nov 4, 2022	46.65	47.85	46.62	47.80
7623	NASDAQ	NBTB	Thu, Nov 3, 2022	46.51	46.62	45.78	46.34
7622	NASDAQ	NBTB	Wed, Nov 2, 2022	47.39	47.95	46.46	46.73
7621	NASDAQ	NBTB	Tue, Nov 1, 2022	47.58	48.24	47.25	47.71
7620	NASDAQ	NBTB	Mon, Oct 31, 2022	46.44	47.44	46.10	47.39
7619	NASDAQ	NBTB	Fri, Oct 28, 2022	45.25	46.66	44.94	46.57
7618	NASDAQ	NBTB	Thu, Oct 27, 2022	43.50	45.31	43.11	45.00
7617	NASDAQ	NBTB	Wed, Oct 26, 2022	43.95	43.99	42.66	43.07
7616	NASDAQ	NBTB	Tue, Oct 25, 2022	43.13	43.69	43.10	43.40
7615	NASDAQ	NBTB	Mon, Oct 24, 2022	42.90	43.42	42.81	43.23
7614	NASDAQ	NBTB	Fri, Oct 21, 2022	42.15	42.82	41.87	42.58
7613	NASDAQ	NBTB	Thu, Oct 20, 2022	43.02	43.29	41.43	41.83
7612	NASDAQ	NBTB	Wed, Oct 19, 2022	42.58	43.32	42.52	43.02
7611	NASDAQ	NBTB	Tue, Oct 18, 2022	43.05	43.41	42.59	42.93
7610	NASDAQ	NBTB	Mon, Oct 17, 2022	42.42	42.95	42.25	42.79
7609	NASDAQ	NBTB	Fri, Oct 14, 2022	42.68	43.17	41.99	42.09
7608	NASDAQ	NBTB	Thu, Oct 13, 2022	40.39	42.82	40.39	42.60
7607	NASDAQ	NBTB	Wed, Oct 12, 2022	40.68	41.15	40.41	40.77
7606	NASDAQ	NBTB	Tue, Oct 11, 2022	39.68	40.76	39.68	40.66
7605	NASDAQ	NBTB	Mon, Oct 10, 2022	39.77	40.24	39.63	39.86
7604	NASDAQ	NBTB	Fri, Oct 7, 2022	39.79	40.00	39.58	39.70
7603	NASDAQ	NBTB	Thu, Oct 6, 2022	39.70	39.90	39.49	39.86
7602	NASDAQ	NBTB	Wed, Oct 5, 2022	39.42	39.86	39.41	39.83
7601	NASDAQ	NBTB	Tue, Oct 4, 2022	39.20	39.94	39.20	39.89
7600	NASDAQ	NBTB	Mon, Oct 3, 2022	38.35	39.00	38.13	38.86
7599	NASDAQ	NBTB	Fri, Sep 30, 2022	38.40	38.73	37.92	37.95
7598	NASDAQ	NBTB	Thu, Sep 29, 2022	38.37	38.37	37.91	38.25
7597	NASDAQ	NBTB	Wed, Sep 28, 2022	38.33	39.01	38.20	38.52
7596	NASDAQ	NBTB	Tue, Sep 27, 2022	39.11	39.36	38.30	38.42
7595	NASDAQ	NBTB	Mon, Sep 26, 2022	38.85	39.56	38.85	38.98
7594	NASDAQ	NBTB	Fri, Sep 23, 2022	39.03	39.16	38.66	39.13
7593	NASDAQ	NBTB	Thu, Sep 22, 2022	39.89	39.89	38.99	39.34
7592	NASDAQ	NBTB	Wed, Sep 21, 2022	40.14	40.45	39.55	39.73
7591	NASDAQ	NBTB	Tue, Sep 20, 2022	39.61	40.23	39.50	40.00
7590	NASDAQ	NBTB	Mon, Sep 19, 2022	38.96	39.99	38.96	39.72
7589	NASDAQ	NBTB	Fri, Sep 16, 2022	38.77	39.51	38.37	39.45
7588	NASDAQ	NBTB	Thu, Sep 15, 2022	38.28	39.22	38.17	38.95
7587	NASDAQ	NBTB	Wed, Sep 14, 2022	38.41	38.67	38.09	38.25
7586	NASDAQ	NBTB	Tue, Sep 13, 2022	38.87	39.48	38.28	38.49
7585	NASDAQ	NBTB	Mon, Sep 12, 2022	39.14	39.32	38.85	39.21
7584	NASDAQ	NBTB	Fri, Sep 9, 2022	38.71	38.96	38.16	38.90
7583	NASDAQ	NBTB	Thu, Sep 8, 2022	38.01	38.59	37.74	38.57
7582	NASDAQ	NBTB	Wed, Sep 7, 2022	37.89	38.19	37.67	38.08
7581	NASDAQ	NBTB	Tue, Sep 6, 2022	38.61	38.61	37.46	37.89
7580	NASDAQ	NBTB	Fri, Sep 2, 2022	38.92	39.17	38.22	38.50
7579	NASDAQ	NBTB	Thu, Sep 1, 2022	38.70	38.83	38.29	38.69
7578	NASDAQ	NBTB	Wed, Aug 31, 2022	38.97	39.00	38.64	38.78
7577	NASDAQ	NBTB	Tue, Aug 30, 2022	39.34	39.34	38.86	39.21
7576	NASDAQ	NBTB	Mon, Aug 29, 2022	39.60	39.66	39.11	39.15
7575	NASDAQ	NBTB	Fri, Aug 26, 2022	40.66	40.66	39.75	39.79
7574	NASDAQ	NBTB	Thu, Aug 25, 2022	39.98	40.56	39.83	40.41
7573	NASDAQ	NBTB	Wed, Aug 24, 2022	40.21	40.40	39.81	39.91
7572	NASDAQ	NBTB	Tue, Aug 23, 2022	40.97	41.36	40.25	40.28
7571	NASDAQ	NBTB	Mon, Aug 22, 2022	41.49	41.58	40.76	40.90
7570	NASDAQ	NBTB	Fri, Aug 19, 2022	42.18	42.19	41.60	41.86
7569	NASDAQ	NBTB	Thu, Aug 18, 2022	42.16	42.41	41.99	42.31
7568	NASDAQ	NBTB	Wed, Aug 17, 2022	42.22	42.29	41.66	42.09
7567	NASDAQ	NBTB	Tue, Aug 16, 2022	42.12	42.63	42.11	42.52
7566	NASDAQ	NBTB	Mon, Aug 15, 2022	41.61	42.25	41.61	42.20
7565	NASDAQ	NBTB	Fri, Aug 12, 2022	41.60	42.00	41.53	41.99
7564	NASDAQ	NBTB	Thu, Aug 11, 2022	41.29	41.43	41.08	41.33
7563	NASDAQ	NBTB	Wed, Aug 10, 2022	40.91	41.22	40.65	40.92
7562	NASDAQ	NBTB	Tue, Aug 9, 2022	40.56	40.63	39.87	40.61
7561	NASDAQ	NBTB	Mon, Aug 8, 2022	40.49	40.66	40.11	40.46
7560	NASDAQ	NBTB	Fri, Aug 5, 2022	40.25	40.59	40.18	40.43
7559	NASDAQ	NBTB	Thu, Aug 4, 2022	40.61	40.74	40.21	40.29
7558	NASDAQ	NBTB	Wed, Aug 3, 2022	40.37	40.90	39.85	40.71
7557	NASDAQ	NBTB	Tue, Aug 2, 2022	40.95	41.01	40.26	40.27
7556	NASDAQ	NBTB	Mon, Aug 1, 2022	40.39	41.26	40.36	40.92
7555	NASDAQ	NBTB	Fri, Jul 29, 2022	40.29	40.73	40.19	40.54
7554	NASDAQ	NBTB	Thu, Jul 28, 2022	40.28	40.40	39.95	40.26
7553	NASDAQ	NBTB	Wed, Jul 27, 2022	39.60	40.56	39.60	40.22
7552	NASDAQ	NBTB	Tue, Jul 26, 2022	39.99	40.07	39.14	39.35
7551	NASDAQ	NBTB	Mon, Jul 25, 2022	39.48	40.06	39.48	39.99
7550	NASDAQ	NBTB	Fri, Jul 22, 2022	39.14	39.50	39.03	39.39
7549	NASDAQ	NBTB	Thu, Jul 21, 2022	38.81	39.22	38.71	39.22
7548	NASDAQ	NBTB	Wed, Jul 20, 2022	38.80	39.26	38.54	39.13
7547	NASDAQ	NBTB	Tue, Jul 19, 2022	38.45	39.37	38.30	39.04
7546	NASDAQ	NBTB	Mon, Jul 18, 2022	38.52	38.81	38.00	38.18
7545	NASDAQ	NBTB	Fri, Jul 15, 2022	37.95	38.48	37.69	38.35
7544	NASDAQ	NBTB	Thu, Jul 14, 2022	37.30	37.47	36.80	37.44
7543	NASDAQ	NBTB	Wed, Jul 13, 2022	38.09	38.10	37.41	37.84
7542	NASDAQ	NBTB	Tue, Jul 12, 2022	37.83	38.45	37.83	38.19
7541	NASDAQ	NBTB	Mon, Jul 11, 2022	37.79	38.09	37.72	37.99
7540	NASDAQ	NBTB	Fri, Jul 8, 2022	37.73	38.00	37.42	37.96
7539	NASDAQ	NBTB	Thu, Jul 7, 2022	38.19	38.35	37.49	37.58
7538	NASDAQ	NBTB	Wed, Jul 6, 2022	37.99	38.40	37.60	37.94
7537	NASDAQ	NBTB	Tue, Jul 5, 2022	37.58	38.37	37.21	38.30
7536	NASDAQ	NBTB	Fri, Jul 1, 2022	37.36	38.17	37.12	38.16
7535	NASDAQ	NBTB	Thu, Jun 30, 2022	37.04	37.94	36.97	37.59
7534	NASDAQ	NBTB	Wed, Jun 29, 2022	38.12	38.24	37.43	37.47
7533	NASDAQ	NBTB	Tue, Jun 28, 2022	38.18	38.64	37.93	38.12
7532	NASDAQ	NBTB	Mon, Jun 27, 2022	37.76	38.12	37.66	37.93
7531	NASDAQ	NBTB	Fri, Jun 24, 2022	36.61	37.65	36.61	37.44
7530	NASDAQ	NBTB	Thu, Jun 23, 2022	36.81	37.21	36.33	36.61
7529	NASDAQ	NBTB	Wed, Jun 22, 2022	36.42	37.09	36.28	37.00
7528	NASDAQ	NBTB	Tue, Jun 21, 2022	36.46	36.84	36.10	36.77
7527	NASDAQ	NBTB	Fri, Jun 17, 2022	35.79	36.22	35.74	35.98
7526	NASDAQ	NBTB	Thu, Jun 16, 2022	35.65	36.02	35.31	35.49
7525	NASDAQ	NBTB	Wed, Jun 15, 2022	36.15	36.62	35.83	36.05
7524	NASDAQ	NBTB	Tue, Jun 14, 2022	35.45	36.01	35.45	35.81
7523	NASDAQ	NBTB	Mon, Jun 13, 2022	35.26	35.99	35.26	35.43
7522	NASDAQ	NBTB	Fri, Jun 10, 2022	35.98	36.34	35.56	35.85
7521	NASDAQ	NBTB	Thu, Jun 9, 2022	37.06	37.34	36.48	36.53
7520	NASDAQ	NBTB	Wed, Jun 8, 2022	37.33	37.39	36.90	37.13
7519	NASDAQ	NBTB	Tue, Jun 7, 2022	37.48	37.76	37.19	37.63
7518	NASDAQ	NBTB	Mon, Jun 6, 2022	37.45	37.62	37.25	37.54
7517	NASDAQ	NBTB	Fri, Jun 3, 2022	37.55	37.55	37.17	37.26
7516	NASDAQ	NBTB	Thu, Jun 2, 2022	37.10	37.58	36.80	37.58
7515	NASDAQ	NBTB	Wed, Jun 1, 2022	37.19	37.25	36.57	37.10
7514	NASDAQ	NBTB	Tue, May 31, 2022	37.11	37.13	36.57	36.98
7513	NASDAQ	NBTB	Fri, May 27, 2022	37.01	37.52	37.01	37.52
7512	NASDAQ	NBTB	Thu, May 26, 2022	37.04	37.26	36.76	37.09
7511	NASDAQ	NBTB	Wed, May 25, 2022	36.62	37.14	36.48	36.73
7510	NASDAQ	NBTB	Tue, May 24, 2022	36.48	36.76	35.79	36.57
7509	NASDAQ	NBTB	Mon, May 23, 2022	36.35	37.04	36.10	36.46
7508	NASDAQ	NBTB	Fri, May 20, 2022	35.42	36.09	35.03	35.94
7507	NASDAQ	NBTB	Thu, May 19, 2022	35.61	35.78	35.09	35.15
7506	NASDAQ	NBTB	Wed, May 18, 2022	36.07	36.34	35.73	35.90
7505	NASDAQ	NBTB	Tue, May 17, 2022	35.54	36.33	35.49	36.17
7504	NASDAQ	NBTB	Mon, May 16, 2022	35.24	35.51	34.72	35.15
7503	NASDAQ	NBTB	Fri, May 13, 2022	35.96	36.11	35.12	35.37
7502	NASDAQ	NBTB	Thu, May 12, 2022	35.86	36.17	35.12	35.91
7501	NASDAQ	NBTB	Wed, May 11, 2022	36.03	36.79	35.91	35.98
7500	NASDAQ	NBTB	Tue, May 10, 2022	36.36	36.67	35.41	35.95
7499	NASDAQ	NBTB	Mon, May 9, 2022	35.73	36.41	35.48	36.19
7498	NASDAQ	NBTB	Fri, May 6, 2022	36.05	36.30	35.51	35.93
7497	NASDAQ	NBTB	Thu, May 5, 2022	36.57	36.57	35.82	36.23
7496	NASDAQ	NBTB	Wed, May 4, 2022	35.90	37.04	35.66	36.87
7495	NASDAQ	NBTB	Tue, May 3, 2022	35.72	36.08	35.27	35.78
7494	NASDAQ	NBTB	Mon, May 2, 2022	35.27	35.77	35.03	35.56
7493	NASDAQ	NBTB	Fri, Apr 29, 2022	35.91	35.98	35.04	35.20
7492	NASDAQ	NBTB	Thu, Apr 28, 2022	35.51	35.97	35.10	35.91
7491	NASDAQ	NBTB	Wed, Apr 27, 2022	35.65	35.91	35.14	35.33
7490	NASDAQ	NBTB	Tue, Apr 26, 2022	34.82	35.83	34.82	35.49
7489	NASDAQ	NBTB	Mon, Apr 25, 2022	35.23	35.48	34.58	35.26
7488	NASDAQ	NBTB	Fri, Apr 22, 2022	35.92	36.07	35.41	35.47
7487	NASDAQ	NBTB	Thu, Apr 21, 2022	36.76	36.78	36.02	36.11
7486	NASDAQ	NBTB	Wed, Apr 20, 2022	36.25	36.81	36.25	36.46
7485	NASDAQ	NBTB	Tue, Apr 19, 2022	35.38	36.23	35.32	36.15
7484	NASDAQ	NBTB	Mon, Apr 18, 2022	35.17	35.48	34.89	35.09
7483	NASDAQ	NBTB	Thu, Apr 14, 2022	35.75	36.16	35.20	35.31
7482	NASDAQ	NBTB	Wed, Apr 13, 2022	35.18	35.82	35.04	35.71
7481	NASDAQ	NBTB	Tue, Apr 12, 2022	35.46	35.83	35.08	35.20
7480	NASDAQ	NBTB	Mon, Apr 11, 2022	35.44	36.04	35.35	35.38
7479	NASDAQ	NBTB	Fri, Apr 8, 2022	35.89	36.10	35.40	35.52
7478	NASDAQ	NBTB	Thu, Apr 7, 2022	36.03	36.19	35.39	35.70
7477	NASDAQ	NBTB	Wed, Apr 6, 2022	35.93	36.21	35.70	35.82
7476	NASDAQ	NBTB	Tue, Apr 5, 2022	36.24	36.60	35.72	35.89
7475	NASDAQ	NBTB	Mon, Apr 4, 2022	36.62	36.62	35.98	36.23
7474	NASDAQ	NBTB	Fri, Apr 1, 2022	36.46	36.86	36.09	36.66
7473	NASDAQ	NBTB	Thu, Mar 31, 2022	36.30	36.77	35.98	36.13
7472	NASDAQ	NBTB	Wed, Mar 30, 2022	37.50	37.55	36.19	36.42
7471	NASDAQ	NBTB	Tue, Mar 29, 2022	37.38	37.88	37.12	37.53
7470	NASDAQ	NBTB	Mon, Mar 28, 2022	37.17	37.39	36.67	37.01
7469	NASDAQ	NBTB	Fri, Mar 25, 2022	36.98	37.51	36.92	37.35
7468	NASDAQ	NBTB	Thu, Mar 24, 2022	36.79	37.82	36.40	36.78
7467	NASDAQ	NBTB	Wed, Mar 23, 2022	37.67	37.94	36.67	36.73
7466	NASDAQ	NBTB	Tue, Mar 22, 2022	38.14	38.56	37.82	37.98
7465	NASDAQ	NBTB	Mon, Mar 21, 2022	38.06	38.49	37.59	37.94
7464	NASDAQ	NBTB	Fri, Mar 18, 2022	38.53	38.53	37.40	37.89
7463	NASDAQ	NBTB	Thu, Mar 17, 2022	38.92	39.06	38.37	38.60
7462	NASDAQ	NBTB	Wed, Mar 16, 2022	38.64	39.15	38.39	39.04
7461	NASDAQ	NBTB	Tue, Mar 15, 2022	39.02	39.18	38.24	38.45
7460	NASDAQ	NBTB	Mon, Mar 14, 2022	38.75	39.17	38.33	38.73
7459	NASDAQ	NBTB	Fri, Mar 11, 2022	38.30	38.65	38.25	38.30
7458	NASDAQ	NBTB	Thu, Mar 10, 2022	37.27	38.55	37.24	37.98
7457	NASDAQ	NBTB	Wed, Mar 9, 2022	38.23	38.50	37.60	37.71
7456	NASDAQ	NBTB	Tue, Mar 8, 2022	37.95	38.36	37.44	37.47
7455	NASDAQ	NBTB	Mon, Mar 7, 2022	38.20	38.41	37.63	37.72
7454	NASDAQ	NBTB	Fri, Mar 4, 2022	37.95	38.46	37.63	38.30
7453	NASDAQ	NBTB	Thu, Mar 3, 2022	38.52	38.70	38.19	38.48
7452	NASDAQ	NBTB	Wed, Mar 2, 2022	37.47	38.69	37.47	38.41
7451	NASDAQ	NBTB	Tue, Mar 1, 2022	38.05	38.31	36.80	37.21
7450	NASDAQ	NBTB	Mon, Feb 28, 2022	37.81	38.51	37.72	38.37
7449	NASDAQ	NBTB	Fri, Feb 25, 2022	37.85	38.63	37.50	38.47
7448	NASDAQ	NBTB	Thu, Feb 24, 2022	37.45	37.73	36.69	37.65
7447	NASDAQ	NBTB	Wed, Feb 23, 2022	39.10	39.24	38.16	38.28
7446	NASDAQ	NBTB	Tue, Feb 22, 2022	39.08	39.33	38.71	38.89
7445	NASDAQ	NBTB	Fri, Feb 18, 2022	38.71	39.25	38.68	39.08
7444	NASDAQ	NBTB	Thu, Feb 17, 2022	39.19	39.33	38.61	38.74
7443	NASDAQ	NBTB	Wed, Feb 16, 2022	39.19	39.68	39.03	39.49
7442	NASDAQ	NBTB	Tue, Feb 15, 2022	39.02	39.56	39.02	39.30
7441	NASDAQ	NBTB	Mon, Feb 14, 2022	38.92	39.17	38.35	38.64
7440	NASDAQ	NBTB	Fri, Feb 11, 2022	38.58	39.28	38.43	38.82
7439	NASDAQ	NBTB	Thu, Feb 10, 2022	38.79	39.04	38.22	38.68
7438	NASDAQ	NBTB	Wed, Feb 9, 2022	39.74	39.88	38.64	38.81
7437	NASDAQ	NBTB	Tue, Feb 8, 2022	39.20	39.80	39.07	39.75
7436	NASDAQ	NBTB	Mon, Feb 7, 2022	39.15	39.36	38.59	38.93
7435	NASDAQ	NBTB	Fri, Feb 4, 2022	38.70	39.29	38.47	39.09
7434	NASDAQ	NBTB	Thu, Feb 3, 2022	38.46	38.98	38.27	38.39
7433	NASDAQ	NBTB	Wed, Feb 2, 2022	38.66	38.66	38.00	38.46
7432	NASDAQ	NBTB	Tue, Feb 1, 2022	38.50	38.75	37.95	38.53
7431	NASDAQ	NBTB	Mon, Jan 31, 2022	38.48	38.80	37.94	38.68
7430	NASDAQ	NBTB	Fri, Jan 28, 2022	38.35	38.54	37.51	38.54
7429	NASDAQ	NBTB	Thu, Jan 27, 2022	38.03	39.50	37.93	38.25
7428	NASDAQ	NBTB	Wed, Jan 26, 2022	40.24	40.86	38.75	39.41
7427	NASDAQ	NBTB	Tue, Jan 25, 2022	39.75	40.58	39.19	40.20
7426	NASDAQ	NBTB	Mon, Jan 24, 2022	38.79	40.34	38.61	40.10
7425	NASDAQ	NBTB	Fri, Jan 21, 2022	39.01	40.47	38.95	39.23
7424	NASDAQ	NBTB	Thu, Jan 20, 2022	40.32	40.66	39.27	39.36
7423	NASDAQ	NBTB	Wed, Jan 19, 2022	41.68	41.68	40.21	40.35
7422	NASDAQ	NBTB	Tue, Jan 18, 2022	42.33	42.33	41.44	41.55
7421	NASDAQ	NBTB	Fri, Jan 14, 2022	40.91	42.19	40.49	42.14
7420	NASDAQ	NBTB	Thu, Jan 13, 2022	41.09	41.69	40.89	41.37
7419	NASDAQ	NBTB	Wed, Jan 12, 2022	41.45	41.67	40.86	40.96
7418	NASDAQ	NBTB	Tue, Jan 11, 2022	41.61	41.61	40.59	41.34
7417	NASDAQ	NBTB	Mon, Jan 10, 2022	41.43	41.74	41.18	41.41
7416	NASDAQ	NBTB	Fri, Jan 7, 2022	41.32	41.52	41.02	41.36
7415	NASDAQ	NBTB	Thu, Jan 6, 2022	40.41	41.23	40.04	41.23
7414	NASDAQ	NBTB	Wed, Jan 5, 2022	40.08	40.70	39.81	40.02
7413	NASDAQ	NBTB	Tue, Jan 4, 2022	39.48	40.44	39.38	39.98
7412	NASDAQ	NBTB	Mon, Jan 3, 2022	38.67	39.59	38.51	39.10
7411	NASDAQ	NBTB	Fri, Dec 31, 2021	38.33	38.71	38.13	38.52
7410	NASDAQ	NBTB	Thu, Dec 30, 2021	38.63	38.77	38.17	38.48
7409	NASDAQ	NBTB	Wed, Dec 29, 2021	38.65	38.82	38.38	38.52
7408	NASDAQ	NBTB	Tue, Dec 28, 2021	38.59	38.94	38.47	38.71
7407	NASDAQ	NBTB	Mon, Dec 27, 2021	38.17	38.53	37.62	38.46
7406	NASDAQ	NBTB	Thu, Dec 23, 2021	37.96	38.24	37.32	37.97
7405	NASDAQ	NBTB	Wed, Dec 22, 2021	37.16	37.71	37.16	37.71
7404	NASDAQ	NBTB	Tue, Dec 21, 2021	36.86	37.78	36.86	37.39
7403	NASDAQ	NBTB	Mon, Dec 20, 2021	36.63	36.93	35.99	36.63
7402	NASDAQ	NBTB	Fri, Dec 17, 2021	37.16	37.92	36.29	36.96
7401	NASDAQ	NBTB	Thu, Dec 16, 2021	37.01	38.06	36.81	37.48
7400	NASDAQ	NBTB	Wed, Dec 15, 2021	37.45	38.09	36.53	36.67
7399	NASDAQ	NBTB	Tue, Dec 14, 2021	36.92	37.91	36.70	37.22
7398	NASDAQ	NBTB	Mon, Dec 13, 2021	36.93	37.12	36.43	36.83
7397	NASDAQ	NBTB	Fri, Dec 10, 2021	36.87	37.14	36.37	36.89
7396	NASDAQ	NBTB	Thu, Dec 9, 2021	36.70	36.92	36.57	36.63
7395	NASDAQ	NBTB	Wed, Dec 8, 2021	37.30	37.42	36.73	37.05
7394	NASDAQ	NBTB	Tue, Dec 7, 2021	38.20	38.48	36.86	37.16
7393	NASDAQ	NBTB	Mon, Dec 6, 2021	37.50	38.40	37.38	37.80
7392	NASDAQ	NBTB	Fri, Dec 3, 2021	37.69	37.82	36.73	36.93
7391	NASDAQ	NBTB	Thu, Dec 2, 2021	36.86	37.87	36.59	37.63
7390	NASDAQ	NBTB	Wed, Dec 1, 2021	36.71	37.88	36.15	36.54
7389	NASDAQ	NBTB	Tue, Nov 30, 2021	35.68	36.64	35.68	36.11
7388	NASDAQ	NBTB	Mon, Nov 29, 2021	36.64	37.16	36.24	36.39
7387	NASDAQ	NBTB	Fri, Nov 26, 2021	36.81	37.16	35.57	36.21
7386	NASDAQ	NBTB	Wed, Nov 24, 2021	38.16	38.45	38.02	38.09
7385	NASDAQ	NBTB	Tue, Nov 23, 2021	37.93	38.55	37.93	38.31
7384	NASDAQ	NBTB	Mon, Nov 22, 2021	37.39	38.49	37.39	37.80
7383	NASDAQ	NBTB	Fri, Nov 19, 2021	36.80	37.24	36.39	37.09
7382	NASDAQ	NBTB	Thu, Nov 18, 2021	37.24	37.55	37.00	37.23
7381	NASDAQ	NBTB	Wed, Nov 17, 2021	37.87	37.87	37.00	37.33
7380	NASDAQ	NBTB	Tue, Nov 16, 2021	38.00	38.03	37.64	37.83
7379	NASDAQ	NBTB	Mon, Nov 15, 2021	38.38	38.39	37.84	38.00
7378	NASDAQ	NBTB	Fri, Nov 12, 2021	38.81	38.81	37.98	38.21
7377	NASDAQ	NBTB	Thu, Nov 11, 2021	38.57	38.97	38.51	38.69
7376	NASDAQ	NBTB	Wed, Nov 10, 2021	38.50	38.80	37.73	38.53
7375	NASDAQ	NBTB	Tue, Nov 9, 2021	38.21	38.67	37.80	38.53
7374	NASDAQ	NBTB	Mon, Nov 8, 2021	38.36	38.67	38.11	38.43
7373	NASDAQ	NBTB	Fri, Nov 5, 2021	37.52	38.53	37.37	38.31
7372	NASDAQ	NBTB	Thu, Nov 4, 2021	37.97	37.97	36.72	37.09
7371	NASDAQ	NBTB	Wed, Nov 3, 2021	36.78	38.07	36.69	37.93
7370	NASDAQ	NBTB	Tue, Nov 2, 2021	37.84	37.84	36.88	36.97
7369	NASDAQ	NBTB	Mon, Nov 1, 2021	36.96	37.90	36.90	37.84
7368	NASDAQ	NBTB	Fri, Oct 29, 2021	36.39	36.78	36.33	36.69
7367	NASDAQ	NBTB	Thu, Oct 28, 2021	35.92	37.02	35.92	36.28
7366	NASDAQ	NBTB	Wed, Oct 27, 2021	36.97	37.10	36.02	36.10
7365	NASDAQ	NBTB	Tue, Oct 26, 2021	37.68	37.69	37.24	37.49
7364	NASDAQ	NBTB	Mon, Oct 25, 2021	37.61	37.65	37.21	37.55
7363	NASDAQ	NBTB	Fri, Oct 22, 2021	37.04	37.41	36.96	37.38
7362	NASDAQ	NBTB	Thu, Oct 21, 2021	36.90	37.06	36.58	37.02
7361	NASDAQ	NBTB	Wed, Oct 20, 2021	36.28	37.07	36.28	37.06
7360	NASDAQ	NBTB	Tue, Oct 19, 2021	36.51	36.51	36.06	36.38
7359	NASDAQ	NBTB	Mon, Oct 18, 2021	36.70	37.05	36.42	36.47
7358	NASDAQ	NBTB	Fri, Oct 15, 2021	37.36	37.36	36.64	36.67
7357	NASDAQ	NBTB	Thu, Oct 14, 2021	36.82	36.83	36.40	36.79
7356	NASDAQ	NBTB	Wed, Oct 13, 2021	36.83	36.83	36.13	36.36
7355	NASDAQ	NBTB	Tue, Oct 12, 2021	36.75	37.06	36.62	36.91
7354	NASDAQ	NBTB	Mon, Oct 11, 2021	37.60	37.72	36.80	36.89
7353	NASDAQ	NBTB	Fri, Oct 8, 2021	37.15	37.57	37.10	37.40
7352	NASDAQ	NBTB	Thu, Oct 7, 2021	36.94	37.44	36.49	37.34
7351	NASDAQ	NBTB	Wed, Oct 6, 2021	36.36	36.74	35.84	36.69
7350	NASDAQ	NBTB	Tue, Oct 5, 2021	36.55	36.90	36.09	36.66
7349	NASDAQ	NBTB	Mon, Oct 4, 2021	36.56	37.00	36.22	36.38
7348	NASDAQ	NBTB	Fri, Oct 1, 2021	36.28	37.00	36.03	36.59
7347	NASDAQ	NBTB	Thu, Sep 30, 2021	36.44	36.57	35.98	36.12
7346	NASDAQ	NBTB	Wed, Sep 29, 2021	35.83	36.45	35.83	36.29
7345	NASDAQ	NBTB	Tue, Sep 28, 2021	36.37	36.65	35.73	35.88
7344	NASDAQ	NBTB	Mon, Sep 27, 2021	35.46	36.73	35.46	36.20
7343	NASDAQ	NBTB	Fri, Sep 24, 2021	34.62	35.37	34.62	35.09
7342	NASDAQ	NBTB	Thu, Sep 23, 2021	34.06	35.03	34.06	34.62
7341	NASDAQ	NBTB	Wed, Sep 22, 2021	33.60	34.18	33.46	33.78
7340	NASDAQ	NBTB	Tue, Sep 21, 2021	33.74	33.74	33.09	33.22
7339	NASDAQ	NBTB	Mon, Sep 20, 2021	34.20	34.20	33.02	33.58
7338	NASDAQ	NBTB	Fri, Sep 17, 2021	33.55	34.43	33.35	34.38
7337	NASDAQ	NBTB	Thu, Sep 16, 2021	34.02	34.23	33.31	33.57
7336	NASDAQ	NBTB	Wed, Sep 15, 2021	33.78	34.20	33.51	33.94
7335	NASDAQ	NBTB	Tue, Sep 14, 2021	34.46	37.03	33.63	33.72
7334	NASDAQ	NBTB	Mon, Sep 13, 2021	34.22	34.57	33.88	34.43
7333	NASDAQ	NBTB	Fri, Sep 10, 2021	34.78	34.78	33.80	33.87
7332	NASDAQ	NBTB	Thu, Sep 9, 2021	34.73	35.02	34.59	34.66
7331	NASDAQ	NBTB	Wed, Sep 8, 2021	35.04	35.24	34.42	34.68
7330	NASDAQ	NBTB	Tue, Sep 7, 2021	35.25	35.63	35.09	35.17
7329	NASDAQ	NBTB	Fri, Sep 3, 2021	35.39	35.55	34.94	35.13
7328	NASDAQ	NBTB	Thu, Sep 2, 2021	35.63	35.97	35.36	35.45
7327	NASDAQ	NBTB	Wed, Sep 1, 2021	35.92	35.96	35.24	35.72
7326	NASDAQ	NBTB	Tue, Aug 31, 2021	35.71	36.26	35.58	35.86
7325	NASDAQ	NBTB	Mon, Aug 30, 2021	36.76	36.76	35.86	35.93
7324	NASDAQ	NBTB	Fri, Aug 27, 2021	35.77	36.87	35.46	36.75
7323	NASDAQ	NBTB	Thu, Aug 26, 2021	36.48	36.48	35.69	35.74
7322	NASDAQ	NBTB	Wed, Aug 25, 2021	36.33	36.88	36.20	36.22
7321	NASDAQ	NBTB	Tue, Aug 24, 2021	36.62	36.64	36.34	36.40
7320	NASDAQ	NBTB	Mon, Aug 23, 2021	36.56	36.76	36.33	36.64
7319	NASDAQ	NBTB	Fri, Aug 20, 2021	35.66	36.32	35.33	36.30
7318	NASDAQ	NBTB	Thu, Aug 19, 2021	35.70	35.93	35.33	35.79
7317	NASDAQ	NBTB	Wed, Aug 18, 2021	36.33	36.58	35.95	35.98
7316	NASDAQ	NBTB	Tue, Aug 17, 2021	36.66	36.85	36.17	36.47
7315	NASDAQ	NBTB	Mon, Aug 16, 2021	36.59	37.02	36.22	36.82
7314	NASDAQ	NBTB	Fri, Aug 13, 2021	37.06	37.20	36.68	36.88
7313	NASDAQ	NBTB	Thu, Aug 12, 2021	37.65	37.65	36.86	37.17
7312	NASDAQ	NBTB	Wed, Aug 11, 2021	37.19	37.53	35.87	37.52
7311	NASDAQ	NBTB	Tue, Aug 10, 2021	36.33	37.11	36.21	37.00
7310	NASDAQ	NBTB	Mon, Aug 9, 2021	36.42	36.75	36.05	36.34
7309	NASDAQ	NBTB	Fri, Aug 6, 2021	36.25	36.90	36.00	36.46
7308	NASDAQ	NBTB	Thu, Aug 5, 2021	35.40	35.86	35.40	35.74
7307	NASDAQ	NBTB	Wed, Aug 4, 2021	35.29	35.74	35.21	35.34
7306	NASDAQ	NBTB	Tue, Aug 3, 2021	35.59	36.01	35.02	35.85
7305	NASDAQ	NBTB	Mon, Aug 2, 2021	35.13	35.93	34.91	35.09
7304	NASDAQ	NBTB	Fri, Jul 30, 2021	34.64	35.33	34.64	34.85
7303	NASDAQ	NBTB	Thu, Jul 29, 2021	35.15	35.28	34.84	34.91
7302	NASDAQ	NBTB	Wed, Jul 28, 2021	35.06	35.06	33.95	34.46
7301	NASDAQ	NBTB	Tue, Jul 27, 2021	32.77	34.00	32.66	33.58
7300	NASDAQ	NBTB	Mon, Jul 26, 2021	33.06	33.76	33.06	33.22
7299	NASDAQ	NBTB	Fri, Jul 23, 2021	32.98	33.50	32.73	32.96
7298	NASDAQ	NBTB	Thu, Jul 22, 2021	33.78	34.20	32.76	32.82
7297	NASDAQ	NBTB	Wed, Jul 21, 2021	33.95	34.42	33.74	33.90
7296	NASDAQ	NBTB	Tue, Jul 20, 2021	33.06	34.40	33.06	33.54
7295	NASDAQ	NBTB	Mon, Jul 19, 2021	34.09	34.09	32.74	32.97
7294	NASDAQ	NBTB	Fri, Jul 16, 2021	34.85	34.99	33.86	33.97
7293	NASDAQ	NBTB	Thu, Jul 15, 2021	33.96	34.71	33.78	34.63
7292	NASDAQ	NBTB	Wed, Jul 14, 2021	34.34	34.77	33.91	34.23
7291	NASDAQ	NBTB	Tue, Jul 13, 2021	34.75	34.91	34.09	34.24
7290	NASDAQ	NBTB	Mon, Jul 12, 2021	34.39	35.02	34.10	34.89
7289	NASDAQ	NBTB	Fri, Jul 9, 2021	35.32	35.32	34.26	34.78
7288	NASDAQ	NBTB	Thu, Jul 8, 2021	34.14	34.32	33.43	33.74
7287	NASDAQ	NBTB	Wed, Jul 7, 2021	34.47	35.32	34.47	34.71
7286	NASDAQ	NBTB	Tue, Jul 6, 2021	35.40	35.40	34.44	34.80
7285	NASDAQ	NBTB	Fri, Jul 2, 2021	36.00	36.06	35.57	35.59
7284	NASDAQ	NBTB	Thu, Jul 1, 2021	36.07	36.32	35.92	36.09
7283	NASDAQ	NBTB	Wed, Jun 30, 2021	35.84	36.31	35.84	35.97
7282	NASDAQ	NBTB	Tue, Jun 29, 2021	36.23	36.24	35.97	36.02
7281	NASDAQ	NBTB	Mon, Jun 28, 2021	37.02	37.13	35.94	35.96
7280	NASDAQ	NBTB	Fri, Jun 25, 2021	37.15	37.66	37.02	37.36
7279	NASDAQ	NBTB	Thu, Jun 24, 2021	36.99	37.28	36.49	37.26
7278	NASDAQ	NBTB	Wed, Jun 23, 2021	36.79	37.12	36.46	36.55
7277	NASDAQ	NBTB	Tue, Jun 22, 2021	37.23	37.44	36.43	36.88
7276	NASDAQ	NBTB	Mon, Jun 21, 2021	36.32	37.57	36.30	37.24
7275	NASDAQ	NBTB	Fri, Jun 18, 2021	37.09	37.71	36.07	36.16
7274	NASDAQ	NBTB	Thu, Jun 17, 2021	39.06	39.23	37.59	37.73
7273	NASDAQ	NBTB	Wed, Jun 16, 2021	38.20	39.31	37.82	39.03
7272	NASDAQ	NBTB	Tue, Jun 15, 2021	38.07	38.87	37.85	38.44
7271	NASDAQ	NBTB	Mon, Jun 14, 2021	37.94	38.01	37.38	37.83
7270	NASDAQ	NBTB	Fri, Jun 11, 2021	38.25	38.65	37.87	37.90
7269	NASDAQ	NBTB	Thu, Jun 10, 2021	38.82	39.00	37.99	38.05
7268	NASDAQ	NBTB	Wed, Jun 9, 2021	38.50	38.88	38.46	38.56
7267	NASDAQ	NBTB	Tue, Jun 8, 2021	38.90	39.29	38.51	39.06
7266	NASDAQ	NBTB	Mon, Jun 7, 2021	38.61	39.04	38.40	38.77
7265	NASDAQ	NBTB	Fri, Jun 4, 2021	38.80	39.22	38.16	38.66
7264	NASDAQ	NBTB	Thu, Jun 3, 2021	38.80	39.04	38.52	38.90
7263	NASDAQ	NBTB	Wed, Jun 2, 2021	39.31	39.51	38.71	38.80
7262	NASDAQ	NBTB	Tue, Jun 1, 2021	39.20	39.51	39.07	39.18
7261	NASDAQ	NBTB	Fri, May 28, 2021	39.26	39.26	38.00	38.99
7260	NASDAQ	NBTB	Thu, May 27, 2021	39.52	39.82	39.20	39.39
7259	NASDAQ	NBTB	Wed, May 26, 2021	38.55	39.17	38.51	39.03
7258	NASDAQ	NBTB	Tue, May 25, 2021	40.02	40.32	38.63	38.63
7257	NASDAQ	NBTB	Mon, May 24, 2021	41.06	41.06	39.72	40.09
7256	NASDAQ	NBTB	Fri, May 21, 2021	40.13	41.07	39.80	40.72
7255	NASDAQ	NBTB	Thu, May 20, 2021	39.65	39.84	39.12	39.76
7254	NASDAQ	NBTB	Wed, May 19, 2021	39.39	39.93	38.64	39.88
7253	NASDAQ	NBTB	Tue, May 18, 2021	40.38	40.64	39.80	39.80
7252	NASDAQ	NBTB	Mon, May 17, 2021	40.12	40.66	39.93	40.59
7251	NASDAQ	NBTB	Fri, May 14, 2021	40.60	40.60	39.89	40.37
7250	NASDAQ	NBTB	Thu, May 13, 2021	37.86	40.32	37.86	40.05
7249	NASDAQ	NBTB	Wed, May 12, 2021	38.81	39.22	37.86	37.98
7248	NASDAQ	NBTB	Tue, May 11, 2021	38.61	39.31	38.36	38.70
7247	NASDAQ	NBTB	Mon, May 10, 2021	39.67	40.12	38.82	38.89
7246	NASDAQ	NBTB	Fri, May 7, 2021	39.70	39.94	39.25	39.58
7245	NASDAQ	NBTB	Thu, May 6, 2021	38.94	39.88	38.75	39.80
7244	NASDAQ	NBTB	Wed, May 5, 2021	38.88	38.97	38.40	38.84
7243	NASDAQ	NBTB	Tue, May 4, 2021	38.43	39.16	38.43	38.89
7242	NASDAQ	NBTB	Mon, May 3, 2021	38.72	39.00	38.19	38.78
7241	NASDAQ	NBTB	Fri, Apr 30, 2021	38.07	38.60	37.80	37.89
7240	NASDAQ	NBTB	Thu, Apr 29, 2021	38.66	39.11	38.33	38.47
7239	NASDAQ	NBTB	Wed, Apr 28, 2021	38.53	39.29	38.19	38.20
7238	NASDAQ	NBTB	Tue, Apr 27, 2021	39.39	39.61	37.97	38.54
7237	NASDAQ	NBTB	Mon, Apr 26, 2021	39.41	39.98	38.59	38.86
7236	NASDAQ	NBTB	Fri, Apr 23, 2021	38.00	39.63	38.00	39.40
7235	NASDAQ	NBTB	Thu, Apr 22, 2021	38.42	38.72	37.99	38.00
7234	NASDAQ	NBTB	Wed, Apr 21, 2021	37.65	38.60	37.65	38.49
7233	NASDAQ	NBTB	Tue, Apr 20, 2021	38.67	38.90	37.65	37.67
7232	NASDAQ	NBTB	Mon, Apr 19, 2021	39.04	39.57	38.51	39.03
7231	NASDAQ	NBTB	Fri, Apr 16, 2021	39.37	39.50	38.77	39.10
7230	NASDAQ	NBTB	Thu, Apr 15, 2021	38.98	39.16	38.18	38.85
7229	NASDAQ	NBTB	Wed, Apr 14, 2021	38.51	39.39	38.51	39.00
7228	NASDAQ	NBTB	Tue, Apr 13, 2021	39.18	39.51	38.52	38.53
7227	NASDAQ	NBTB	Mon, Apr 12, 2021	39.53	39.70	39.21	39.48
7226	NASDAQ	NBTB	Fri, Apr 9, 2021	39.41	39.50	39.04	39.37
7225	NASDAQ	NBTB	Thu, Apr 8, 2021	39.11	39.24	38.50	39.19
7224	NASDAQ	NBTB	Wed, Apr 7, 2021	39.56	39.59	38.89	39.22
7223	NASDAQ	NBTB	Tue, Apr 6, 2021	39.73	39.95	39.19	39.38
7222	NASDAQ	NBTB	Mon, Apr 5, 2021	40.24	40.80	39.38	39.81
7221	NASDAQ	NBTB	Thu, Apr 1, 2021	39.64	39.73	39.07	39.54
7220	NASDAQ	NBTB	Wed, Mar 31, 2021	40.17	40.93	39.54	39.90
7219	NASDAQ	NBTB	Tue, Mar 30, 2021	40.45	41.15	40.30	40.37
7218	NASDAQ	NBTB	Mon, Mar 29, 2021	40.28	41.40	39.78	40.09
7217	NASDAQ	NBTB	Fri, Mar 26, 2021	40.03	40.86	39.62	40.76
7216	NASDAQ	NBTB	Thu, Mar 25, 2021	38.63	39.73	38.01	39.58
7215	NASDAQ	NBTB	Wed, Mar 24, 2021	39.30	40.36	38.56	38.87
7214	NASDAQ	NBTB	Tue, Mar 23, 2021	39.39	39.80	38.50	38.77
7213	NASDAQ	NBTB	Mon, Mar 22, 2021	40.83	40.83	39.62	39.91
7212	NASDAQ	NBTB	Fri, Mar 19, 2021	40.09	41.44	39.39	41.28
7211	NASDAQ	NBTB	Thu, Mar 18, 2021	41.31	42.12	40.48	40.87
7210	NASDAQ	NBTB	Wed, Mar 17, 2021	40.83	41.62	40.38	40.76
7209	NASDAQ	NBTB	Tue, Mar 16, 2021	41.16	41.58	40.70	41.18
7208	NASDAQ	NBTB	Mon, Mar 15, 2021	42.51	42.51	40.72	41.42
7207	NASDAQ	NBTB	Fri, Mar 12, 2021	42.00	42.79	41.66	42.37
7206	NASDAQ	NBTB	Thu, Mar 11, 2021	41.39	41.68	41.09	41.57
7205	NASDAQ	NBTB	Wed, Mar 10, 2021	40.45	41.84	40.06	41.62
7204	NASDAQ	NBTB	Tue, Mar 9, 2021	40.71	41.19	39.70	40.51
7203	NASDAQ	NBTB	Mon, Mar 8, 2021	39.95	41.15	39.47	40.86
7202	NASDAQ	NBTB	Fri, Mar 5, 2021	38.54	39.44	38.27	39.27
7201	NASDAQ	NBTB	Thu, Mar 4, 2021	37.59	38.82	37.28	37.82
7200	NASDAQ	NBTB	Wed, Mar 3, 2021	36.98	38.49	36.91	37.58
7199	NASDAQ	NBTB	Tue, Mar 2, 2021	37.06	37.17	36.50	36.80
7198	NASDAQ	NBTB	Mon, Mar 1, 2021	37.02	37.25	36.56	37.11
7197	NASDAQ	NBTB	Fri, Feb 26, 2021	37.21	37.24	35.46	36.23
7196	NASDAQ	NBTB	Thu, Feb 25, 2021	37.78	38.14	37.38	37.52
7195	NASDAQ	NBTB	Wed, Feb 24, 2021	37.25	37.98	37.02	37.70
7194	NASDAQ	NBTB	Tue, Feb 23, 2021	37.00	37.92	36.45	36.89
7193	NASDAQ	NBTB	Mon, Feb 22, 2021	35.79	36.64	35.28	36.53
7192	NASDAQ	NBTB	Fri, Feb 19, 2021	35.40	35.78	35.36	35.70
7191	NASDAQ	NBTB	Thu, Feb 18, 2021	35.45	35.85	35.15	35.24
7190	NASDAQ	NBTB	Wed, Feb 17, 2021	35.39	35.99	35.24	35.58
7189	NASDAQ	NBTB	Tue, Feb 16, 2021	35.35	35.92	35.35	35.59
7188	NASDAQ	NBTB	Fri, Feb 12, 2021	35.33	35.79	35.14	35.49
7187	NASDAQ	NBTB	Thu, Feb 11, 2021	35.45	35.88	34.91	35.48
7186	NASDAQ	NBTB	Wed, Feb 10, 2021	35.87	36.16	35.44	35.52
7185	NASDAQ	NBTB	Tue, Feb 9, 2021	35.12	35.81	34.75	35.63
7184	NASDAQ	NBTB	Mon, Feb 8, 2021	34.67	35.26	34.50	35.26
7183	NASDAQ	NBTB	Fri, Feb 5, 2021	34.58	34.76	34.00	34.42
7182	NASDAQ	NBTB	Thu, Feb 4, 2021	33.96	34.76	33.63	34.58
7181	NASDAQ	NBTB	Wed, Feb 3, 2021	33.60	33.79	33.12	33.66
7180	NASDAQ	NBTB	Tue, Feb 2, 2021	33.83	34.15	33.14	33.89
7179	NASDAQ	NBTB	Mon, Feb 1, 2021	33.01	33.43	32.40	33.21
7178	NASDAQ	NBTB	Fri, Jan 29, 2021	33.52	33.92	32.48	33.01
7177	NASDAQ	NBTB	Thu, Jan 28, 2021	34.40	34.40	32.68	33.16
7176	NASDAQ	NBTB	Wed, Jan 27, 2021	33.89	34.53	33.03	33.25
7175	NASDAQ	NBTB	Tue, Jan 26, 2021	35.25	35.30	34.79	34.87
7174	NASDAQ	NBTB	Mon, Jan 25, 2021	34.65	35.18	33.76	35.10
7173	NASDAQ	NBTB	Fri, Jan 22, 2021	33.81	35.17	33.52	35.05
7172	NASDAQ	NBTB	Thu, Jan 21, 2021	34.55	34.60	33.86	34.18
7171	NASDAQ	NBTB	Wed, Jan 20, 2021	34.84	35.20	34.53	34.74
7170	NASDAQ	NBTB	Tue, Jan 19, 2021	35.12	35.13	34.64	34.91
7169	NASDAQ	NBTB	Fri, Jan 15, 2021	34.68	35.08	34.36	34.81
7168	NASDAQ	NBTB	Thu, Jan 14, 2021	34.90	35.42	34.62	35.12
7167	NASDAQ	NBTB	Wed, Jan 13, 2021	35.15	35.15	34.26	34.51
7166	NASDAQ	NBTB	Tue, Jan 12, 2021	35.15	35.62	34.92	35.34
7165	NASDAQ	NBTB	Mon, Jan 11, 2021	33.70	34.72	33.70	34.68
7164	NASDAQ	NBTB	Fri, Jan 8, 2021	34.75	34.93	33.55	34.19
7163	NASDAQ	NBTB	Thu, Jan 7, 2021	34.79	35.31	34.41	34.83
7162	NASDAQ	NBTB	Wed, Jan 6, 2021	32.89	35.52	32.89	34.89
7161	NASDAQ	NBTB	Tue, Jan 5, 2021	31.84	32.49	31.50	32.01
7160	NASDAQ	NBTB	Mon, Jan 4, 2021	32.28	32.28	31.02	31.79
7159	NASDAQ	NBTB	Thu, Dec 31, 2020	31.79	32.27	31.57	32.10
7158	NASDAQ	NBTB	Wed, Dec 30, 2020	31.58	32.05	31.55	31.84
7157	NASDAQ	NBTB	Tue, Dec 29, 2020	32.27	32.41	31.38	31.60
7156	NASDAQ	NBTB	Mon, Dec 28, 2020	31.93	32.59	31.78	32.32
7155	NASDAQ	NBTB	Thu, Dec 24, 2020	31.50	32.00	31.21	31.87
7154	NASDAQ	NBTB	Wed, Dec 23, 2020	30.76	31.60	30.71	31.52
7153	NASDAQ	NBTB	Tue, Dec 22, 2020	31.57	31.99	30.64	30.69
7152	NASDAQ	NBTB	Mon, Dec 21, 2020	32.15	32.50	31.05	31.26
7151	NASDAQ	NBTB	Fri, Dec 18, 2020	32.54	32.83	31.93	32.25
7150	NASDAQ	NBTB	Thu, Dec 17, 2020	32.61	32.61	32.10	32.35
7149	NASDAQ	NBTB	Wed, Dec 16, 2020	32.95	33.02	32.46	32.49
7148	NASDAQ	NBTB	Tue, Dec 15, 2020	32.52	33.03	30.59	32.84
7147	NASDAQ	NBTB	Mon, Dec 14, 2020	32.50	32.60	31.95	32.04
7146	NASDAQ	NBTB	Fri, Dec 11, 2020	31.95	32.36	31.87	32.06
7145	NASDAQ	NBTB	Thu, Dec 10, 2020	31.96	32.29	31.65	32.28
7144	NASDAQ	NBTB	Wed, Dec 9, 2020	32.67	32.85	32.08	32.27
7143	NASDAQ	NBTB	Tue, Dec 8, 2020	31.56	32.26	31.56	32.20
7142	NASDAQ	NBTB	Mon, Dec 7, 2020	31.60	31.98	31.40	31.89
7141	NASDAQ	NBTB	Fri, Dec 4, 2020	31.43	32.04	31.21	31.97
7140	NASDAQ	NBTB	Thu, Dec 3, 2020	30.63	31.21	30.63	31.00
7139	NASDAQ	NBTB	Wed, Dec 2, 2020	30.55	31.06	30.36	30.97
7138	NASDAQ	NBTB	Tue, Dec 1, 2020	30.53	30.93	30.11	30.60
7137	NASDAQ	NBTB	Mon, Nov 30, 2020	30.97	30.97	29.89	29.95
7136	NASDAQ	NBTB	Fri, Nov 27, 2020	31.75	32.38	31.17	31.56
7135	NASDAQ	NBTB	Wed, Nov 25, 2020	32.14	32.86	31.50	31.77
7134	NASDAQ	NBTB	Tue, Nov 24, 2020	30.96	32.70	30.96	32.48
7133	NASDAQ	NBTB	Mon, Nov 23, 2020	30.74	31.55	30.34	31.15
7132	NASDAQ	NBTB	Fri, Nov 20, 2020	30.30	30.68	30.20	30.52
7131	NASDAQ	NBTB	Thu, Nov 19, 2020	30.42	30.88	30.14	30.80
7130	NASDAQ	NBTB	Wed, Nov 18, 2020	31.72	31.72	30.58	30.59
7129	NASDAQ	NBTB	Tue, Nov 17, 2020	31.02	31.76	30.36	31.36
7128	NASDAQ	NBTB	Mon, Nov 16, 2020	31.18	31.61	30.78	31.44
7127	NASDAQ	NBTB	Fri, Nov 13, 2020	29.55	30.49	29.45	30.20
7126	NASDAQ	NBTB	Thu, Nov 12, 2020	29.60	29.60	28.92	29.39
7125	NASDAQ	NBTB	Wed, Nov 11, 2020	31.12	31.12	29.54	29.92
7124	NASDAQ	NBTB	Tue, Nov 10, 2020	30.52	31.32	30.31	31.06
7123	NASDAQ	NBTB	Mon, Nov 9, 2020	28.60	31.40	28.17	30.22
7122	NASDAQ	NBTB	Fri, Nov 6, 2020	27.34	27.40	26.60	26.61
7121	NASDAQ	NBTB	Thu, Nov 5, 2020	26.10	27.39	26.10	27.13
7120	NASDAQ	NBTB	Wed, Nov 4, 2020	27.79	27.79	26.15	26.19
7119	NASDAQ	NBTB	Tue, Nov 3, 2020	28.32	28.72	27.92	28.48
7118	NASDAQ	NBTB	Mon, Nov 2, 2020	27.59	28.07	27.37	27.82
7117	NASDAQ	NBTB	Fri, Oct 30, 2020	27.33	27.96	27.14	27.38
7116	NASDAQ	NBTB	Thu, Oct 29, 2020	26.72	27.87	26.20	27.42
7115	NASDAQ	NBTB	Wed, Oct 28, 2020	27.41	28.10	26.87	26.88
7114	NASDAQ	NBTB	Tue, Oct 27, 2020	29.06	29.27	28.31	28.35
7113	NASDAQ	NBTB	Mon, Oct 26, 2020	28.97	29.00	28.37	28.92
7112	NASDAQ	NBTB	Fri, Oct 23, 2020	29.18	29.66	28.92	29.17
7111	NASDAQ	NBTB	Thu, Oct 22, 2020	28.25	29.14	28.02	29.05
7110	NASDAQ	NBTB	Wed, Oct 21, 2020	28.00	28.35	27.85	28.15
7109	NASDAQ	NBTB	Tue, Oct 20, 2020	27.91	28.43	27.91	28.05
7108	NASDAQ	NBTB	Mon, Oct 19, 2020	28.29	28.37	27.61	27.63
7107	NASDAQ	NBTB	Fri, Oct 16, 2020	27.99	28.36	27.67	28.08
7106	NASDAQ	NBTB	Thu, Oct 15, 2020	26.94	28.19	26.94	28.16
7105	NASDAQ	NBTB	Wed, Oct 14, 2020	28.06	28.48	27.41	27.43
7104	NASDAQ	NBTB	Tue, Oct 13, 2020	28.80	28.80	27.94	27.98
7103	NASDAQ	NBTB	Mon, Oct 12, 2020	28.45	29.11	28.30	29.08
7102	NASDAQ	NBTB	Fri, Oct 9, 2020	28.96	29.06	28.43	28.51
7101	NASDAQ	NBTB	Thu, Oct 8, 2020	28.36	28.87	28.24	28.80
7100	NASDAQ	NBTB	Wed, Oct 7, 2020	28.46	28.93	27.92	28.05
7099	NASDAQ	NBTB	Tue, Oct 6, 2020	28.11	28.85	27.94	28.19
7098	NASDAQ	NBTB	Mon, Oct 5, 2020	27.35	28.08	27.35	27.80
7097	NASDAQ	NBTB	Fri, Oct 2, 2020	26.41	27.41	26.40	27.27
7096	NASDAQ	NBTB	Thu, Oct 1, 2020	26.74	27.06	26.29	26.73
7095	NASDAQ	NBTB	Wed, Sep 30, 2020	26.90	27.43	26.63	26.82
7094	NASDAQ	NBTB	Tue, Sep 29, 2020	27.06	27.07	26.43	26.77
7093	NASDAQ	NBTB	Mon, Sep 28, 2020	26.93	29.62	26.93	27.17
7092	NASDAQ	NBTB	Fri, Sep 25, 2020	26.37	27.13	26.31	26.67
7091	NASDAQ	NBTB	Thu, Sep 24, 2020	26.53	27.32	26.46	26.69
7090	NASDAQ	NBTB	Wed, Sep 23, 2020	26.98	27.74	26.41	26.43
7089	NASDAQ	NBTB	Tue, Sep 22, 2020	27.48	27.79	26.78	27.06
7088	NASDAQ	NBTB	Mon, Sep 21, 2020	28.21	29.09	27.01	27.34
7087	NASDAQ	NBTB	Fri, Sep 18, 2020	29.18	29.18	28.47	28.76
7086	NASDAQ	NBTB	Thu, Sep 17, 2020	28.87	29.24	28.67	28.89
7085	NASDAQ	NBTB	Wed, Sep 16, 2020	29.38	29.72	28.89	29.34
7084	NASDAQ	NBTB	Tue, Sep 15, 2020	29.48	29.72	28.75	29.00
7083	NASDAQ	NBTB	Mon, Sep 14, 2020	28.92	29.55	28.92	29.18
7082	NASDAQ	NBTB	Fri, Sep 11, 2020	29.21	29.21	28.70	28.82
7081	NASDAQ	NBTB	Thu, Sep 10, 2020	29.63	30.13	29.00	29.10
7080	NASDAQ	NBTB	Wed, Sep 9, 2020	30.25	30.43	29.54	29.62
7079	NASDAQ	NBTB	Tue, Sep 8, 2020	30.92	30.92	29.77	30.07
7078	NASDAQ	NBTB	Fri, Sep 4, 2020	31.38	31.56	30.67	31.13
7077	NASDAQ	NBTB	Thu, Sep 3, 2020	30.66	31.64	30.55	30.71
7076	NASDAQ	NBTB	Wed, Sep 2, 2020	30.36	30.72	30.27	30.60
7075	NASDAQ	NBTB	Tue, Sep 1, 2020	30.33	30.58	30.21	30.45
7074	NASDAQ	NBTB	Mon, Aug 31, 2020	30.79	30.96	30.47	30.47
7073	NASDAQ	NBTB	Fri, Aug 28, 2020	31.61	31.63	30.95	31.16
7072	NASDAQ	NBTB	Thu, Aug 27, 2020	30.62	31.50	30.58	31.33
7071	NASDAQ	NBTB	Wed, Aug 26, 2020	31.31	31.58	30.67	30.74
7070	NASDAQ	NBTB	Tue, Aug 25, 2020	31.56	31.62	30.78	31.26
7069	NASDAQ	NBTB	Mon, Aug 24, 2020	30.70	31.21	30.28	31.17
7068	NASDAQ	NBTB	Fri, Aug 21, 2020	30.61	30.72	30.10	30.36
7067	NASDAQ	NBTB	Thu, Aug 20, 2020	30.56	30.70	30.38	30.50
7066	NASDAQ	NBTB	Wed, Aug 19, 2020	31.04	31.45	30.73	30.99
7065	NASDAQ	NBTB	Tue, Aug 18, 2020	31.46	31.46	30.87	30.98
7064	NASDAQ	NBTB	Mon, Aug 17, 2020	31.71	31.89	31.37	31.54
7063	NASDAQ	NBTB	Fri, Aug 14, 2020	31.49	32.21	31.47	31.98
7062	NASDAQ	NBTB	Thu, Aug 13, 2020	31.99	32.25	31.64	31.76
7061	NASDAQ	NBTB	Wed, Aug 12, 2020	32.91	33.02	30.30	32.24
7060	NASDAQ	NBTB	Tue, Aug 11, 2020	32.55	33.00	32.00	32.31
7059	NASDAQ	NBTB	Mon, Aug 10, 2020	31.73	32.74	31.61	31.90
7058	NASDAQ	NBTB	Fri, Aug 7, 2020	30.16	31.60	30.00	31.59
7057	NASDAQ	NBTB	Thu, Aug 6, 2020	30.26	30.51	30.02	30.28
7056	NASDAQ	NBTB	Wed, Aug 5, 2020	29.84	30.49	29.52	30.39
7055	NASDAQ	NBTB	Tue, Aug 4, 2020	29.44	29.58	29.13	29.52
7054	NASDAQ	NBTB	Mon, Aug 3, 2020	29.92	29.92	29.52	29.63
7053	NASDAQ	NBTB	Fri, Jul 31, 2020	29.93	30.12	29.08	29.79
7052	NASDAQ	NBTB	Thu, Jul 30, 2020	30.19	30.30	29.63	30.15
7051	NASDAQ	NBTB	Wed, Jul 29, 2020	29.81	30.98	29.58	30.78
7050	NASDAQ	NBTB	Tue, Jul 28, 2020	30.68	30.80	29.67	29.71
7049	NASDAQ	NBTB	Mon, Jul 27, 2020	29.73	29.73	29.07	29.32
7048	NASDAQ	NBTB	Fri, Jul 24, 2020	30.31	30.59	29.85	29.89
7047	NASDAQ	NBTB	Thu, Jul 23, 2020	29.70	30.35	29.70	30.27
7046	NASDAQ	NBTB	Wed, Jul 22, 2020	30.32	30.62	29.57	29.75
7045	NASDAQ	NBTB	Tue, Jul 21, 2020	29.26	30.68	29.26	30.61
7044	NASDAQ	NBTB	Mon, Jul 20, 2020	29.22	29.29	28.75	28.88
7043	NASDAQ	NBTB	Fri, Jul 17, 2020	29.70	30.00	29.30	29.38
7042	NASDAQ	NBTB	Thu, Jul 16, 2020	29.82	30.24	29.62	29.86
7041	NASDAQ	NBTB	Wed, Jul 15, 2020	29.52	30.54	29.34	30.10
7040	NASDAQ	NBTB	Tue, Jul 14, 2020	28.88	29.39	28.32	28.76
7039	NASDAQ	NBTB	Mon, Jul 13, 2020	28.78	29.46	28.29	28.97
7038	NASDAQ	NBTB	Fri, Jul 10, 2020	27.27	28.40	27.27	28.33
7037	NASDAQ	NBTB	Thu, Jul 9, 2020	27.90	27.90	26.95	27.13
7036	NASDAQ	NBTB	Wed, Jul 8, 2020	28.29	28.65	27.57	28.02
7035	NASDAQ	NBTB	Tue, Jul 7, 2020	28.72	28.78	28.12	28.32
7034	NASDAQ	NBTB	Mon, Jul 6, 2020	29.88	30.20	28.92	29.04
7033	NASDAQ	NBTB	Thu, Jul 2, 2020	30.01	30.37	29.11	29.24
7032	NASDAQ	NBTB	Wed, Jul 1, 2020	30.56	31.24	29.16	29.24
7031	NASDAQ	NBTB	Tue, Jun 30, 2020	30.06	31.27	30.06	30.76
7030	NASDAQ	NBTB	Mon, Jun 29, 2020	29.26	30.31	29.15	30.23
7029	NASDAQ	NBTB	Fri, Jun 26, 2020	29.72	29.72	28.52	28.74
7028	NASDAQ	NBTB	Thu, Jun 25, 2020	28.66	29.75	28.66	29.72
7027	NASDAQ	NBTB	Wed, Jun 24, 2020	29.48	29.48	28.58	28.83
7026	NASDAQ	NBTB	Tue, Jun 23, 2020	30.71	30.89	29.87	29.88
7025	NASDAQ	NBTB	Mon, Jun 22, 2020	29.94	30.56	29.65	30.30
7024	NASDAQ	NBTB	Fri, Jun 19, 2020	30.56	30.56	29.54	30.33
7023	NASDAQ	NBTB	Thu, Jun 18, 2020	29.89	30.93	29.89	30.37
7022	NASDAQ	NBTB	Wed, Jun 17, 2020	31.04	31.45	30.15	30.21
7021	NASDAQ	NBTB	Tue, Jun 16, 2020	31.52	31.76	30.58	31.09
7020	NASDAQ	NBTB	Mon, Jun 15, 2020	29.43	30.92	29.11	30.30
7019	NASDAQ	NBTB	Fri, Jun 12, 2020	30.96	30.96	29.52	30.30
7018	NASDAQ	NBTB	Thu, Jun 11, 2020	30.61	30.73	29.36	29.60
7017	NASDAQ	NBTB	Wed, Jun 10, 2020	33.47	33.47	31.99	32.04
7016	NASDAQ	NBTB	Tue, Jun 9, 2020	33.26	34.16	32.74	33.42
7015	NASDAQ	NBTB	Mon, Jun 8, 2020	34.16	34.52	33.37	33.90
7014	NASDAQ	NBTB	Fri, Jun 5, 2020	33.91	34.65	32.87	33.80
7013	NASDAQ	NBTB	Thu, Jun 4, 2020	31.40	32.13	31.14	31.94
7012	NASDAQ	NBTB	Wed, Jun 3, 2020	31.27	32.52	31.27	31.74
7011	NASDAQ	NBTB	Tue, Jun 2, 2020	31.00	31.31	30.43	30.64
7010	NASDAQ	NBTB	Mon, Jun 1, 2020	31.20	31.49	30.67	30.67
7009	NASDAQ	NBTB	Fri, May 29, 2020	31.49	31.49	30.65	31.32
7008	NASDAQ	NBTB	Thu, May 28, 2020	34.12	34.12	31.86	32.20
7007	NASDAQ	NBTB	Wed, May 27, 2020	32.30	33.70	31.90	33.42
7006	NASDAQ	NBTB	Tue, May 26, 2020	31.21	31.61	30.80	31.25
7005	NASDAQ	NBTB	Fri, May 22, 2020	30.14	30.14	29.30	29.86
7004	NASDAQ	NBTB	Thu, May 21, 2020	30.13	30.65	29.74	29.83
7003	NASDAQ	NBTB	Wed, May 20, 2020	28.83	30.10	28.83	30.08
7002	NASDAQ	NBTB	Tue, May 19, 2020	29.51	29.68	28.26	28.27
7001	NASDAQ	NBTB	Mon, May 18, 2020	28.87	30.06	28.76	29.79
7000	NASDAQ	NBTB	Fri, May 15, 2020	27.25	27.79	26.97	27.54
6999	NASDAQ	NBTB	Thu, May 14, 2020	26.92	28.00	26.32	27.60
6998	NASDAQ	NBTB	Wed, May 13, 2020	28.50	28.56	26.85	27.63
6997	NASDAQ	NBTB	Tue, May 12, 2020	30.00	30.47	28.54	28.61
6996	NASDAQ	NBTB	Mon, May 11, 2020	30.90	30.91	29.61	30.19
6995	NASDAQ	NBTB	Fri, May 8, 2020	31.38	31.83	31.10	31.56
6994	NASDAQ	NBTB	Thu, May 7, 2020	31.52	31.65	30.51	30.67
6993	NASDAQ	NBTB	Wed, May 6, 2020	31.62	32.13	30.66	30.89
6992	NASDAQ	NBTB	Tue, May 5, 2020	32.39	32.66	31.44	31.60
6991	NASDAQ	NBTB	Mon, May 4, 2020	31.40	31.97	30.80	31.79
6990	NASDAQ	NBTB	Fri, May 1, 2020	32.19	32.81	31.37	31.81
6989	NASDAQ	NBTB	Thu, Apr 30, 2020	34.11	34.42	33.01	33.13
6988	NASDAQ	NBTB	Wed, Apr 29, 2020	33.91	35.92	33.34	35.10
6987	NASDAQ	NBTB	Tue, Apr 28, 2020	33.15	33.36	31.91	32.78
6986	NASDAQ	NBTB	Mon, Apr 27, 2020	31.64	33.44	31.54	32.94
6985	NASDAQ	NBTB	Fri, Apr 24, 2020	31.31	31.73	30.99	31.21
6984	NASDAQ	NBTB	Thu, Apr 23, 2020	30.71	31.67	30.60	31.20
6983	NASDAQ	NBTB	Wed, Apr 22, 2020	31.08	31.36	30.21	30.81
6982	NASDAQ	NBTB	Tue, Apr 21, 2020	30.21	30.98	29.99	30.80
6981	NASDAQ	NBTB	Mon, Apr 20, 2020	30.81	32.04	30.81	31.31
6980	NASDAQ	NBTB	Fri, Apr 17, 2020	32.12	32.34	31.19	31.71
6979	NASDAQ	NBTB	Thu, Apr 16, 2020	31.06	31.53	29.85	30.69
6978	NASDAQ	NBTB	Wed, Apr 15, 2020	31.83	33.47	31.20	31.36
6977	NASDAQ	NBTB	Tue, Apr 14, 2020	34.09	34.26	32.46	32.75
6976	NASDAQ	NBTB	Mon, Apr 13, 2020	34.53	35.16	32.73	33.00
6975	NASDAQ	NBTB	Thu, Apr 9, 2020	33.26	35.20	33.05	34.97
6974	NASDAQ	NBTB	Wed, Apr 8, 2020	32.18	33.11	31.68	32.53
6973	NASDAQ	NBTB	Tue, Apr 7, 2020	33.34	33.34	31.46	31.88
6972	NASDAQ	NBTB	Mon, Apr 6, 2020	33.41	33.51	31.82	32.60
6971	NASDAQ	NBTB	Fri, Apr 3, 2020	32.44	32.91	31.25	32.27
6970	NASDAQ	NBTB	Thu, Apr 2, 2020	31.36	32.73	31.13	32.58
6969	NASDAQ	NBTB	Wed, Apr 1, 2020	31.68	31.68	30.56	31.53
6968	NASDAQ	NBTB	Tue, Mar 31, 2020	32.00	32.63	31.48	32.39
6967	NASDAQ	NBTB	Mon, Mar 30, 2020	31.69	32.69	30.01	32.30
6966	NASDAQ	NBTB	Fri, Mar 27, 2020	32.20	33.14	31.18	31.39
6965	NASDAQ	NBTB	Thu, Mar 26, 2020	31.33	33.48	31.26	33.39
6964	NASDAQ	NBTB	Wed, Mar 25, 2020	31.62	31.98	30.05	30.74
6963	NASDAQ	NBTB	Tue, Mar 24, 2020	30.50	31.93	30.02	31.69
6962	NASDAQ	NBTB	Mon, Mar 23, 2020	31.23	32.21	28.36	29.55
6961	NASDAQ	NBTB	Fri, Mar 20, 2020	33.49	33.81	31.02	31.21
6960	NASDAQ	NBTB	Thu, Mar 19, 2020	32.85	35.24	32.13	34.21
6959	NASDAQ	NBTB	Wed, Mar 18, 2020	31.77	34.22	31.77	33.03
6958	NASDAQ	NBTB	Tue, Mar 17, 2020	29.46	34.00	28.92	33.47
6957	NASDAQ	NBTB	Mon, Mar 16, 2020	27.75	30.10	27.70	28.95
6956	NASDAQ	NBTB	Fri, Mar 13, 2020	29.61	31.25	28.85	31.23
6955	NASDAQ	NBTB	Thu, Mar 12, 2020	28.00	30.25	27.54	28.02
6954	NASDAQ	NBTB	Wed, Mar 11, 2020	30.17	30.75	29.43	29.73
6953	NASDAQ	NBTB	Tue, Mar 10, 2020	30.94	31.35	29.95	30.94
6952	NASDAQ	NBTB	Mon, Mar 9, 2020	31.14	31.76	29.80	30.07
6951	NASDAQ	NBTB	Fri, Mar 6, 2020	32.44	33.32	32.03	33.14
6950	NASDAQ	NBTB	Thu, Mar 5, 2020	34.20	34.39	32.95	33.58
6949	NASDAQ	NBTB	Wed, Mar 4, 2020	34.88	35.14	33.91	35.05
6948	NASDAQ	NBTB	Tue, Mar 3, 2020	35.32	36.25	34.19	34.64
6947	NASDAQ	NBTB	Mon, Mar 2, 2020	33.53	35.66	33.44	35.57
6946	NASDAQ	NBTB	Fri, Feb 28, 2020	34.52	35.21	33.10	33.69
6945	NASDAQ	NBTB	Thu, Feb 27, 2020	36.23	37.25	35.55	35.59
6944	NASDAQ	NBTB	Wed, Feb 26, 2020	37.50	37.95	36.99	37.05
6943	NASDAQ	NBTB	Tue, Feb 25, 2020	38.24	38.24	37.35	37.35
6942	NASDAQ	NBTB	Mon, Feb 24, 2020	38.23	38.49	38.06	38.27
6941	NASDAQ	NBTB	Fri, Feb 21, 2020	39.51	39.52	39.06	39.28
6940	NASDAQ	NBTB	Thu, Feb 20, 2020	39.13	39.62	39.13	39.52
6939	NASDAQ	NBTB	Wed, Feb 19, 2020	39.24	39.53	39.13	39.26
6938	NASDAQ	NBTB	Tue, Feb 18, 2020	39.11	39.33	38.90	39.20
6937	NASDAQ	NBTB	Fri, Feb 14, 2020	39.58	39.75	39.26	39.29
6936	NASDAQ	NBTB	Thu, Feb 13, 2020	39.11	39.60	39.01	39.58
6935	NASDAQ	NBTB	Wed, Feb 12, 2020	39.24	39.43	39.09	39.32
6934	NASDAQ	NBTB	Tue, Feb 11, 2020	38.95	39.38	38.95	39.04
6933	NASDAQ	NBTB	Mon, Feb 10, 2020	38.57	38.86	38.46	38.86
6932	NASDAQ	NBTB	Fri, Feb 7, 2020	38.85	38.95	38.59	38.76
6931	NASDAQ	NBTB	Thu, Feb 6, 2020	39.68	39.68	39.06	39.07
6930	NASDAQ	NBTB	Wed, Feb 5, 2020	39.31	39.56	39.07	39.50
6929	NASDAQ	NBTB	Tue, Feb 4, 2020	38.98	39.25	38.79	38.87
6928	NASDAQ	NBTB	Mon, Feb 3, 2020	37.90	38.55	37.81	38.42
6927	NASDAQ	NBTB	Fri, Jan 31, 2020	38.42	38.74	37.71	37.79
6926	NASDAQ	NBTB	Thu, Jan 30, 2020	38.00	38.66	38.00	38.65
6925	NASDAQ	NBTB	Wed, Jan 29, 2020	38.42	38.66	38.01	38.31
6924	NASDAQ	NBTB	Tue, Jan 28, 2020	38.98	40.49	38.17	38.46
6923	NASDAQ	NBTB	Mon, Jan 27, 2020	38.88	39.27	38.45	38.94
6922	NASDAQ	NBTB	Fri, Jan 24, 2020	39.82	40.00	39.13	39.45
6921	NASDAQ	NBTB	Thu, Jan 23, 2020	39.95	40.07	39.58	39.97
6920	NASDAQ	NBTB	Wed, Jan 22, 2020	40.43	40.43	39.99	40.01
6919	NASDAQ	NBTB	Tue, Jan 21, 2020	40.62	40.88	40.18	40.24
6918	NASDAQ	NBTB	Fri, Jan 17, 2020	41.27	41.27	40.81	40.92
6917	NASDAQ	NBTB	Thu, Jan 16, 2020	40.67	41.04	40.55	40.94
6916	NASDAQ	NBTB	Wed, Jan 15, 2020	40.12	40.49	40.05	40.44
6915	NASDAQ	NBTB	Tue, Jan 14, 2020	40.01	40.48	39.89	40.33
6914	NASDAQ	NBTB	Mon, Jan 13, 2020	39.91	40.19	39.72	40.18
6913	NASDAQ	NBTB	Fri, Jan 10, 2020	40.25	40.25	39.77	39.92
6912	NASDAQ	NBTB	Thu, Jan 9, 2020	40.50	40.60	40.13	40.31
6911	NASDAQ	NBTB	Wed, Jan 8, 2020	39.82	40.41	39.82	40.25
6910	NASDAQ	NBTB	Tue, Jan 7, 2020	40.40	40.49	39.82	39.92
6909	NASDAQ	NBTB	Mon, Jan 6, 2020	40.27	40.64	40.08	40.48
6908	NASDAQ	NBTB	Fri, Jan 3, 2020	40.18	40.77	40.11	40.68
6907	NASDAQ	NBTB	Thu, Jan 2, 2020	40.70	40.79	40.45	40.70
6906	NASDAQ	NBTB	Tue, Dec 31, 2019	40.62	41.02	40.55	40.56
6905	NASDAQ	NBTB	Mon, Dec 30, 2019	40.83	41.00	40.66	40.82
6904	NASDAQ	NBTB	Fri, Dec 27, 2019	40.84	40.84	40.42	40.68
6903	NASDAQ	NBTB	Thu, Dec 26, 2019	40.81	40.88	40.69	40.87
6902	NASDAQ	NBTB	Tue, Dec 24, 2019	40.95	41.01	40.80	40.81
6901	NASDAQ	NBTB	Mon, Dec 23, 2019	41.49	41.49	40.81	40.93
6900	NASDAQ	NBTB	Fri, Dec 20, 2019	41.40	41.50	41.05	41.38
6899	NASDAQ	NBTB	Thu, Dec 19, 2019	40.46	41.23	40.46	41.22
6898	NASDAQ	NBTB	Wed, Dec 18, 2019	41.40	41.42	40.10	40.39
6897	NASDAQ	NBTB	Tue, Dec 17, 2019	41.08	41.30	40.73	41.19
6896	NASDAQ	NBTB	Mon, Dec 16, 2019	40.82	41.21	40.72	40.99
6895	NASDAQ	NBTB	Fri, Dec 13, 2019	40.68	40.77	40.08	40.44
6894	NASDAQ	NBTB	Thu, Dec 12, 2019	39.79	40.75	39.79	40.58
6893	NASDAQ	NBTB	Wed, Dec 11, 2019	39.90	40.00	39.66	39.70
6892	NASDAQ	NBTB	Tue, Dec 10, 2019	39.79	40.09	39.79	39.87
6891	NASDAQ	NBTB	Mon, Dec 9, 2019	39.93	40.11	39.69	39.90
6890	NASDAQ	NBTB	Fri, Dec 6, 2019	40.23	40.43	40.00	40.05
6889	NASDAQ	NBTB	Thu, Dec 5, 2019	39.81	39.87	39.67	39.70
6888	NASDAQ	NBTB	Wed, Dec 4, 2019	39.36	39.98	39.36	39.56
6887	NASDAQ	NBTB	Tue, Dec 3, 2019	39.23	39.31	38.94	39.27
6886	NASDAQ	NBTB	Mon, Dec 2, 2019	40.12	40.19	39.59	39.64
6885	NASDAQ	NBTB	Fri, Nov 29, 2019	39.93	40.25	39.80	40.00
6884	NASDAQ	NBTB	Wed, Nov 27, 2019	40.06	40.22	39.90	40.04
6883	NASDAQ	NBTB	Tue, Nov 26, 2019	40.17	40.58	40.10	40.13
6882	NASDAQ	NBTB	Mon, Nov 25, 2019	39.91	40.71	39.83	40.37
6881	NASDAQ	NBTB	Fri, Nov 22, 2019	40.21	40.22	39.84	39.90
6880	NASDAQ	NBTB	Thu, Nov 21, 2019	40.49	40.49	39.75	40.01
6879	NASDAQ	NBTB	Wed, Nov 20, 2019	40.26	40.57	40.01	40.27
6878	NASDAQ	NBTB	Tue, Nov 19, 2019	40.44	40.59	40.20	40.40
6877	NASDAQ	NBTB	Mon, Nov 18, 2019	40.16	40.28	39.87	40.23
6876	NASDAQ	NBTB	Fri, Nov 15, 2019	40.65	40.65	40.19	40.28
6875	NASDAQ	NBTB	Thu, Nov 14, 2019	40.26	40.41	40.06	40.36
6874	NASDAQ	NBTB	Wed, Nov 13, 2019	40.38	40.47	40.08	40.24
6873	NASDAQ	NBTB	Tue, Nov 12, 2019	40.62	40.66	40.28	40.62
6872	NASDAQ	NBTB	Mon, Nov 11, 2019	40.56	40.82	40.26	40.52
6871	NASDAQ	NBTB	Fri, Nov 8, 2019	40.27	40.68	40.27	40.61
6870	NASDAQ	NBTB	Thu, Nov 7, 2019	40.77	40.93	40.35	40.47
6869	NASDAQ	NBTB	Wed, Nov 6, 2019	40.47	40.57	40.10	40.36
6868	NASDAQ	NBTB	Tue, Nov 5, 2019	40.56	40.77	40.13	40.55
6867	NASDAQ	NBTB	Mon, Nov 4, 2019	39.98	40.32	39.98	40.20
6866	NASDAQ	NBTB	Fri, Nov 1, 2019	39.90	40.08	39.62	39.92
6865	NASDAQ	NBTB	Thu, Oct 31, 2019	39.53	39.77	39.00	39.75
6864	NASDAQ	NBTB	Wed, Oct 30, 2019	39.98	40.05	39.03	39.80
6863	NASDAQ	NBTB	Tue, Oct 29, 2019	38.97	39.92	38.34	39.89
6862	NASDAQ	NBTB	Mon, Oct 28, 2019	37.40	38.12	37.40	38.03
6861	NASDAQ	NBTB	Fri, Oct 25, 2019	37.35	37.69	37.27	37.39
6860	NASDAQ	NBTB	Thu, Oct 24, 2019	37.79	37.79	37.20	37.34
6859	NASDAQ	NBTB	Wed, Oct 23, 2019	37.51	37.93	37.40	37.63
6858	NASDAQ	NBTB	Tue, Oct 22, 2019	37.68	38.05	37.42	37.84
6857	NASDAQ	NBTB	Mon, Oct 21, 2019	37.89	38.40	37.75	37.83
6856	NASDAQ	NBTB	Fri, Oct 18, 2019	37.19	37.80	37.12	37.70
6855	NASDAQ	NBTB	Thu, Oct 17, 2019	36.95	37.21	36.75	37.19
6854	NASDAQ	NBTB	Wed, Oct 16, 2019	37.00	37.36	36.68	36.79
6853	NASDAQ	NBTB	Tue, Oct 15, 2019	36.53	37.08	36.53	36.94
6852	NASDAQ	NBTB	Mon, Oct 14, 2019	36.34	36.58	36.22	36.54
6851	NASDAQ	NBTB	Fri, Oct 11, 2019	36.52	37.21	36.47	36.53
6850	NASDAQ	NBTB	Thu, Oct 10, 2019	36.02	36.36	35.93	35.96
6849	NASDAQ	NBTB	Wed, Oct 9, 2019	36.04	36.17	35.62	35.85
6848	NASDAQ	NBTB	Tue, Oct 8, 2019	35.86	35.95	35.58	35.72
6847	NASDAQ	NBTB	Mon, Oct 7, 2019	36.04	36.48	36.04	36.28
6846	NASDAQ	NBTB	Fri, Oct 4, 2019	35.85	36.27	35.73	36.27
6845	NASDAQ	NBTB	Thu, Oct 3, 2019	35.94	36.05	35.44	35.80
6844	NASDAQ	NBTB	Wed, Oct 2, 2019	35.93	36.16	35.69	36.14
6843	NASDAQ	NBTB	Tue, Oct 1, 2019	36.63	37.06	35.94	36.19
6842	NASDAQ	NBTB	Mon, Sep 30, 2019	36.99	36.99	36.55	36.59
6841	NASDAQ	NBTB	Fri, Sep 27, 2019	37.02	37.57	36.80	36.94
6840	NASDAQ	NBTB	Thu, Sep 26, 2019	37.20	37.30	36.82	36.84
6839	NASDAQ	NBTB	Wed, Sep 25, 2019	36.76	37.48	36.74	37.42
6838	NASDAQ	NBTB	Tue, Sep 24, 2019	37.04	37.19	36.36	36.61
6837	NASDAQ	NBTB	Mon, Sep 23, 2019	36.75	37.17	36.55	36.92
6836	NASDAQ	NBTB	Fri, Sep 20, 2019	36.97	37.30	36.61	36.86
6835	NASDAQ	NBTB	Thu, Sep 19, 2019	37.23	37.69	36.81	36.93
6834	NASDAQ	NBTB	Wed, Sep 18, 2019	37.41	37.49	37.04	37.19
6833	NASDAQ	NBTB	Tue, Sep 17, 2019	37.61	37.61	36.97	37.43
6832	NASDAQ	NBTB	Mon, Sep 16, 2019	37.91	38.41	37.46	37.61
6831	NASDAQ	NBTB	Fri, Sep 13, 2019	38.06	38.35	37.75	38.14
6830	NASDAQ	NBTB	Thu, Sep 12, 2019	36.80	37.70	36.60	37.55
6829	NASDAQ	NBTB	Wed, Sep 11, 2019	36.44	37.24	35.72	36.98
6828	NASDAQ	NBTB	Tue, Sep 10, 2019	35.67	36.40	35.55	36.22
6827	NASDAQ	NBTB	Mon, Sep 9, 2019	34.99	35.90	34.72	35.69
6826	NASDAQ	NBTB	Fri, Sep 6, 2019	35.08	35.27	34.77	34.84
6825	NASDAQ	NBTB	Thu, Sep 5, 2019	34.88	35.76	34.79	35.01
6824	NASDAQ	NBTB	Wed, Sep 4, 2019	34.72	34.82	34.23	34.36
6823	NASDAQ	NBTB	Tue, Sep 3, 2019	34.73	34.73	34.14	34.34
6822	NASDAQ	NBTB	Fri, Aug 30, 2019	35.11	35.21	34.66	34.97
6821	NASDAQ	NBTB	Thu, Aug 29, 2019	34.64	35.03	34.46	34.90
6820	NASDAQ	NBTB	Wed, Aug 28, 2019	34.12	34.94	34.12	34.60
6819	NASDAQ	NBTB	Tue, Aug 27, 2019	35.34	35.34	34.20	34.26
6818	NASDAQ	NBTB	Mon, Aug 26, 2019	34.96	35.20	34.77	34.99
6817	NASDAQ	NBTB	Fri, Aug 23, 2019	35.68	35.89	34.53	34.72
6816	NASDAQ	NBTB	Thu, Aug 22, 2019	36.00	36.16	35.58	35.88
6815	NASDAQ	NBTB	Wed, Aug 21, 2019	35.77	35.77	35.35	35.72
6814	NASDAQ	NBTB	Tue, Aug 20, 2019	35.95	35.95	35.44	35.50
6813	NASDAQ	NBTB	Mon, Aug 19, 2019	36.50	36.50	36.04	36.07
6812	NASDAQ	NBTB	Fri, Aug 16, 2019	35.25	36.08	35.25	36.03
6811	NASDAQ	NBTB	Thu, Aug 15, 2019	35.40	35.81	34.90	35.10
6810	NASDAQ	NBTB	Wed, Aug 14, 2019	35.62	35.90	35.19	35.33
6809	NASDAQ	NBTB	Tue, Aug 13, 2019	35.89	36.67	35.89	36.26
6808	NASDAQ	NBTB	Mon, Aug 12, 2019	35.90	36.22	35.85	35.96
6807	NASDAQ	NBTB	Fri, Aug 9, 2019	36.16	36.46	35.91	36.22
6806	NASDAQ	NBTB	Thu, Aug 8, 2019	35.72	36.59	35.72	36.23
6805	NASDAQ	NBTB	Wed, Aug 7, 2019	35.52	35.67	35.06	35.60
6804	NASDAQ	NBTB	Tue, Aug 6, 2019	36.10	36.40	35.47	36.12
6803	NASDAQ	NBTB	Mon, Aug 5, 2019	36.56	36.56	35.50	35.99
6802	NASDAQ	NBTB	Fri, Aug 2, 2019	37.60	37.69	36.85	37.20
6801	NASDAQ	NBTB	Thu, Aug 1, 2019	38.57	39.03	37.59	37.73
6800	NASDAQ	NBTB	Wed, Jul 31, 2019	38.50	39.20	38.50	38.70
6799	NASDAQ	NBTB	Tue, Jul 30, 2019	37.94	38.77	37.88	38.69
6798	NASDAQ	NBTB	Mon, Jul 29, 2019	38.54	38.69	38.12	38.16
6797	NASDAQ	NBTB	Fri, Jul 26, 2019	37.88	38.71	37.85	38.63
6796	NASDAQ	NBTB	Thu, Jul 25, 2019	37.99	38.36	37.76	37.85
6795	NASDAQ	NBTB	Wed, Jul 24, 2019	37.13	38.20	37.13	37.99
6794	NASDAQ	NBTB	Tue, Jul 23, 2019	37.21	37.35	36.73	37.35
6793	NASDAQ	NBTB	Mon, Jul 22, 2019	37.20	37.31	36.90	37.15
6792	NASDAQ	NBTB	Fri, Jul 19, 2019	37.14	37.65	37.14	37.21
6791	NASDAQ	NBTB	Thu, Jul 18, 2019	37.01	37.55	37.00	37.31
6790	NASDAQ	NBTB	Wed, Jul 17, 2019	36.96	37.35	36.86	37.03
6789	NASDAQ	NBTB	Tue, Jul 16, 2019	37.13	37.42	37.05	37.14
6788	NASDAQ	NBTB	Mon, Jul 15, 2019	37.92	38.03	36.98	37.11
6787	NASDAQ	NBTB	Fri, Jul 12, 2019	37.65	38.05	37.46	37.84
6786	NASDAQ	NBTB	Thu, Jul 11, 2019	37.40	37.58	37.13	37.53
6785	NASDAQ	NBTB	Wed, Jul 10, 2019	37.71	37.75	37.37	37.40
6784	NASDAQ	NBTB	Tue, Jul 9, 2019	37.40	37.67	37.37	37.64
6783	NASDAQ	NBTB	Mon, Jul 8, 2019	37.56	37.69	37.14	37.44
6782	NASDAQ	NBTB	Fri, Jul 5, 2019	37.41	37.79	37.36	37.73
6781	NASDAQ	NBTB	Wed, Jul 3, 2019	37.21	37.33	37.08	37.28
6780	NASDAQ	NBTB	Tue, Jul 2, 2019	37.46	37.62	36.64	37.02
6779	NASDAQ	NBTB	Mon, Jul 1, 2019	37.60	37.63	37.27	37.52
6778	NASDAQ	NBTB	Fri, Jun 28, 2019	36.90	37.74	36.82	37.51
6777	NASDAQ	NBTB	Thu, Jun 27, 2019	35.83	36.76	35.83	36.73
6776	NASDAQ	NBTB	Wed, Jun 26, 2019	36.23	36.33	35.70	35.73
6775	NASDAQ	NBTB	Tue, Jun 25, 2019	36.08	36.22	35.63	36.04
6774	NASDAQ	NBTB	Mon, Jun 24, 2019	36.11	36.69	35.99	36.02
6773	NASDAQ	NBTB	Fri, Jun 21, 2019	36.43	36.80	36.10	36.17
6772	NASDAQ	NBTB	Thu, Jun 20, 2019	36.79	36.83	36.11	36.59
6771	NASDAQ	NBTB	Wed, Jun 19, 2019	37.04	37.21	36.47	36.53
6770	NASDAQ	NBTB	Tue, Jun 18, 2019	36.67	37.28	36.67	36.99
6769	NASDAQ	NBTB	Mon, Jun 17, 2019	36.90	37.11	36.48	36.59
6768	NASDAQ	NBTB	Fri, Jun 14, 2019	36.71	37.11	36.43	36.79
6767	NASDAQ	NBTB	Thu, Jun 13, 2019	36.76	37.02	36.64	36.71
6766	NASDAQ	NBTB	Wed, Jun 12, 2019	36.88	36.96	36.53	36.63
6765	NASDAQ	NBTB	Tue, Jun 11, 2019	37.03	37.15	36.61	36.79
6764	NASDAQ	NBTB	Mon, Jun 10, 2019	36.67	37.07	36.52	36.79
6763	NASDAQ	NBTB	Fri, Jun 7, 2019	36.54	36.96	36.37	36.55
6762	NASDAQ	NBTB	Thu, Jun 6, 2019	36.75	36.94	36.13	36.59
6761	NASDAQ	NBTB	Wed, Jun 5, 2019	37.08	37.17	36.61	36.87
6760	NASDAQ	NBTB	Tue, Jun 4, 2019	36.41	37.26	36.41	37.15
6759	NASDAQ	NBTB	Mon, Jun 3, 2019	36.00	36.46	35.89	36.35
6758	NASDAQ	NBTB	Fri, May 31, 2019	36.03	36.17	35.65	35.95
6757	NASDAQ	NBTB	Thu, May 30, 2019	37.12	37.19	36.10	36.40
6756	NASDAQ	NBTB	Wed, May 29, 2019	36.95	37.41	36.80	37.26
6755	NASDAQ	NBTB	Tue, May 28, 2019	37.39	37.54	37.20	37.20
6754	NASDAQ	NBTB	Fri, May 24, 2019	37.15	37.64	37.12	37.56
6753	NASDAQ	NBTB	Thu, May 23, 2019	37.39	37.39	36.62	36.95
6752	NASDAQ	NBTB	Wed, May 22, 2019	37.71	37.77	37.43	37.67
6751	NASDAQ	NBTB	Tue, May 21, 2019	37.81	37.85	37.60	37.78
6750	NASDAQ	NBTB	Mon, May 20, 2019	37.13	37.89	37.13	37.65
6749	NASDAQ	NBTB	Fri, May 17, 2019	37.37	37.95	37.24	37.26
6748	NASDAQ	NBTB	Thu, May 16, 2019	37.43	37.90	37.17	37.68
6747	NASDAQ	NBTB	Wed, May 15, 2019	37.39	37.53	37.07	37.36
6746	NASDAQ	NBTB	Tue, May 14, 2019	37.30	37.89	37.10	37.64
6745	NASDAQ	NBTB	Mon, May 13, 2019	37.84	38.23	37.13	37.26
6744	NASDAQ	NBTB	Fri, May 10, 2019	38.34	38.45	37.90	38.40
6743	NASDAQ	NBTB	Thu, May 9, 2019	38.09	38.51	37.75	38.38
6742	NASDAQ	NBTB	Wed, May 8, 2019	38.51	38.75	38.21	38.31
6741	NASDAQ	NBTB	Tue, May 7, 2019	38.87	38.97	38.26	38.52
6740	NASDAQ	NBTB	Mon, May 6, 2019	38.38	39.28	38.38	39.17
6739	NASDAQ	NBTB	Fri, May 3, 2019	38.39	39.11	38.21	38.96
6738	NASDAQ	NBTB	Thu, May 2, 2019	37.88	38.36	37.81	38.23
6737	NASDAQ	NBTB	Wed, May 1, 2019	38.13	38.14	37.63	37.89
6736	NASDAQ	NBTB	Tue, Apr 30, 2019	38.35	38.47	37.84	38.02
6735	NASDAQ	NBTB	Mon, Apr 29, 2019	38.07	38.65	37.72	38.26
6734	NASDAQ	NBTB	Fri, Apr 26, 2019	37.67	38.09	37.39	38.08
6733	NASDAQ	NBTB	Thu, Apr 25, 2019	37.74	37.91	37.21	37.58
6732	NASDAQ	NBTB	Wed, Apr 24, 2019	38.06	38.18	37.55	37.93
6731	NASDAQ	NBTB	Tue, Apr 23, 2019	37.84	38.34	36.56	38.05
6730	NASDAQ	NBTB	Mon, Apr 22, 2019	37.01	37.01	36.53	36.68
6729	NASDAQ	NBTB	Thu, Apr 18, 2019	37.32	37.40	36.85	37.06
6728	NASDAQ	NBTB	Wed, Apr 17, 2019	37.45	37.53	36.96	37.43
6727	NASDAQ	NBTB	Tue, Apr 16, 2019	36.71	37.32	36.70	37.32
6726	NASDAQ	NBTB	Mon, Apr 15, 2019	37.40	37.48	36.62	36.71
6725	NASDAQ	NBTB	Fri, Apr 12, 2019	37.48	37.74	37.14	37.35
6724	NASDAQ	NBTB	Thu, Apr 11, 2019	37.25	37.46	37.06	37.18
6723	NASDAQ	NBTB	Wed, Apr 10, 2019	36.40	37.16	36.38	37.16
6722	NASDAQ	NBTB	Tue, Apr 9, 2019	36.60	36.88	36.30	36.34
6721	NASDAQ	NBTB	Mon, Apr 8, 2019	36.81	36.82	36.52	36.77
6720	NASDAQ	NBTB	Fri, Apr 5, 2019	36.57	36.88	36.50	36.82
6719	NASDAQ	NBTB	Thu, Apr 4, 2019	36.16	36.68	36.10	36.56
6718	NASDAQ	NBTB	Wed, Apr 3, 2019	36.45	36.65	36.04	36.15
6717	NASDAQ	NBTB	Tue, Apr 2, 2019	36.50	36.54	36.05	36.18
6716	NASDAQ	NBTB	Mon, Apr 1, 2019	36.26	36.63	36.16	36.49
6715	NASDAQ	NBTB	Fri, Mar 29, 2019	36.31	36.35	35.53	36.01
6714	NASDAQ	NBTB	Thu, Mar 28, 2019	35.92	36.37	35.84	36.09
6713	NASDAQ	NBTB	Wed, Mar 27, 2019	35.82	36.21	35.24	35.91
6712	NASDAQ	NBTB	Tue, Mar 26, 2019	35.08	35.90	35.08	35.85
6711	NASDAQ	NBTB	Mon, Mar 25, 2019	34.50	35.11	34.29	34.98
6710	NASDAQ	NBTB	Fri, Mar 22, 2019	35.77	35.95	34.29	34.51
6709	NASDAQ	NBTB	Thu, Mar 21, 2019	36.07	36.65	35.86	36.00
6708	NASDAQ	NBTB	Wed, Mar 20, 2019	36.81	37.09	35.98	36.11
6707	NASDAQ	NBTB	Tue, Mar 19, 2019	37.89	37.94	36.72	36.80
6706	NASDAQ	NBTB	Mon, Mar 18, 2019	37.64	38.10	37.59	37.74
6705	NASDAQ	NBTB	Fri, Mar 15, 2019	37.28	38.07	37.20	37.56
6704	NASDAQ	NBTB	Thu, Mar 14, 2019	37.43	37.67	37.23	37.32
6703	NASDAQ	NBTB	Wed, Mar 13, 2019	37.33	37.74	37.29	37.39
6702	NASDAQ	NBTB	Tue, Mar 12, 2019	37.48	37.68	36.88	37.14
6701	NASDAQ	NBTB	Mon, Mar 11, 2019	37.09	37.47	37.02	37.39
6700	NASDAQ	NBTB	Fri, Mar 8, 2019	36.45	37.10	36.45	36.97
6699	NASDAQ	NBTB	Thu, Mar 7, 2019	37.48	37.49	36.55	36.56
6698	NASDAQ	NBTB	Wed, Mar 6, 2019	38.50	38.50	37.31	37.50
6697	NASDAQ	NBTB	Tue, Mar 5, 2019	38.33	38.59	37.95	38.50
6696	NASDAQ	NBTB	Mon, Mar 4, 2019	38.79	38.86	38.29	38.33
6695	NASDAQ	NBTB	Fri, Mar 1, 2019	38.88	38.98	38.50	38.87
6694	NASDAQ	NBTB	Thu, Feb 28, 2019	38.70	38.85	38.58	38.63
6693	NASDAQ	NBTB	Wed, Feb 27, 2019	38.59	38.97	38.28	38.86
6692	NASDAQ	NBTB	Tue, Feb 26, 2019	39.10	39.24	38.59	38.59
6691	NASDAQ	NBTB	Mon, Feb 25, 2019	39.30	39.56	38.93	39.08
6690	NASDAQ	NBTB	Fri, Feb 22, 2019	39.12	39.42	38.96	39.20
6689	NASDAQ	NBTB	Thu, Feb 21, 2019	39.47	39.47	38.88	39.11
6688	NASDAQ	NBTB	Wed, Feb 20, 2019	38.91	39.58	38.71	39.48
6687	NASDAQ	NBTB	Tue, Feb 19, 2019	38.10	39.09	38.07	38.93
6686	NASDAQ	NBTB	Fri, Feb 15, 2019	37.82	38.40	37.73	38.32
6685	NASDAQ	NBTB	Thu, Feb 14, 2019	37.50	37.88	37.28	37.61
6684	NASDAQ	NBTB	Wed, Feb 13, 2019	37.62	37.82	37.38	37.66
6683	NASDAQ	NBTB	Tue, Feb 12, 2019	37.53	37.89	37.43	37.62
6682	NASDAQ	NBTB	Mon, Feb 11, 2019	36.89	37.48	36.76	37.47
6681	NASDAQ	NBTB	Fri, Feb 8, 2019	36.82	37.19	36.59	36.85
6680	NASDAQ	NBTB	Thu, Feb 7, 2019	36.74	37.31	36.59	36.99
6679	NASDAQ	NBTB	Wed, Feb 6, 2019	36.31	36.80	36.18	36.64
6678	NASDAQ	NBTB	Tue, Feb 5, 2019	36.49	36.70	36.04	36.33
6677	NASDAQ	NBTB	Mon, Feb 4, 2019	35.91	36.43	35.69	36.40
6676	NASDAQ	NBTB	Fri, Feb 1, 2019	35.50	36.15	35.35	35.91
6675	NASDAQ	NBTB	Thu, Jan 31, 2019	35.87	35.98	35.13	35.62
6674	NASDAQ	NBTB	Wed, Jan 30, 2019	36.30	36.45	35.62	35.76
6673	NASDAQ	NBTB	Tue, Jan 29, 2019	36.16	36.51	36.01	36.13
6672	NASDAQ	NBTB	Mon, Jan 28, 2019	36.17	36.48	35.75	36.23
6671	NASDAQ	NBTB	Fri, Jan 25, 2019	36.45	36.51	35.92	36.21
6670	NASDAQ	NBTB	Thu, Jan 24, 2019	36.48	36.92	36.03	36.29
6669	NASDAQ	NBTB	Wed, Jan 23, 2019	36.78	36.97	36.28	36.36
6668	NASDAQ	NBTB	Tue, Jan 22, 2019	36.61	37.01	36.18	36.48
6667	NASDAQ	NBTB	Fri, Jan 18, 2019	36.93	37.31	36.74	36.79
6666	NASDAQ	NBTB	Thu, Jan 17, 2019	36.60	36.99	36.60	36.92
6665	NASDAQ	NBTB	Wed, Jan 16, 2019	36.02	36.92	36.00	36.82
6664	NASDAQ	NBTB	Tue, Jan 15, 2019	35.83	36.05	35.52	36.02
6663	NASDAQ	NBTB	Mon, Jan 14, 2019	35.93	36.35	35.70	35.90
6662	NASDAQ	NBTB	Fri, Jan 11, 2019	35.69	36.16	35.52	36.07
6661	NASDAQ	NBTB	Thu, Jan 10, 2019	35.85	36.08	35.46	35.90
6660	NASDAQ	NBTB	Wed, Jan 9, 2019	36.04	36.21	35.66	36.04
6659	NASDAQ	NBTB	Tue, Jan 8, 2019	35.99	36.11	35.53	36.02
6658	NASDAQ	NBTB	Mon, Jan 7, 2019	35.55	36.12	35.53	35.88
6657	NASDAQ	NBTB	Fri, Jan 4, 2019	35.23	35.92	35.04	35.67
6656	NASDAQ	NBTB	Thu, Jan 3, 2019	34.75	35.28	34.67	34.85
6655	NASDAQ	NBTB	Wed, Jan 2, 2019	34.22	35.25	34.09	34.98
6654	NASDAQ	NBTB	Mon, Dec 31, 2018	34.47	34.72	34.05	34.59
6653	NASDAQ	NBTB	Fri, Dec 28, 2018	34.05	34.71	33.83	34.42
6652	NASDAQ	NBTB	Thu, Dec 27, 2018	33.88	34.46	32.98	34.05
6651	NASDAQ	NBTB	Wed, Dec 26, 2018	33.12	34.31	32.85	34.24
6650	NASDAQ	NBTB	Mon, Dec 24, 2018	33.66	34.09	32.98	32.99
6649	NASDAQ	NBTB	Fri, Dec 21, 2018	32.66	34.46	32.34	33.84
6648	NASDAQ	NBTB	Thu, Dec 20, 2018	31.97	33.00	30.36	32.57
6647	NASDAQ	NBTB	Wed, Dec 19, 2018	34.69	34.92	32.34	32.47
6646	NASDAQ	NBTB	Tue, Dec 18, 2018	35.13	35.52	34.61	34.67
6645	NASDAQ	NBTB	Mon, Dec 17, 2018	35.50	35.67	34.69	34.86
6644	NASDAQ	NBTB	Fri, Dec 14, 2018	35.93	36.41	35.47	35.48
6643	NASDAQ	NBTB	Thu, Dec 13, 2018	36.81	36.94	36.02	36.17
6642	NASDAQ	NBTB	Wed, Dec 12, 2018	36.17	37.04	36.01	36.75
6641	NASDAQ	NBTB	Tue, Dec 11, 2018	36.18	36.48	35.48	35.76
6640	NASDAQ	NBTB	Mon, Dec 10, 2018	36.52	36.52	35.19	35.80
6639	NASDAQ	NBTB	Fri, Dec 7, 2018	36.19	37.07	35.98	36.51
6638	NASDAQ	NBTB	Thu, Dec 6, 2018	35.79	36.45	35.49	36.37
6637	NASDAQ	NBTB	Tue, Dec 4, 2018	38.54	38.54	36.24	36.33
6636	NASDAQ	NBTB	Mon, Dec 3, 2018	39.21	39.25	38.09	38.75
6635	NASDAQ	NBTB	Fri, Nov 30, 2018	38.18	39.10	38.18	38.97
6634	NASDAQ	NBTB	Thu, Nov 29, 2018	38.26	38.57	37.81	38.20
6633	NASDAQ	NBTB	Wed, Nov 28, 2018	37.93	38.70	37.52	38.60
6632	NASDAQ	NBTB	Tue, Nov 27, 2018	37.88	38.20	37.58	37.92
6631	NASDAQ	NBTB	Mon, Nov 26, 2018	38.16	38.63	37.89	38.10
6630	NASDAQ	NBTB	Fri, Nov 23, 2018	37.43	38.27	37.43	37.92
6629	NASDAQ	NBTB	Wed, Nov 21, 2018	37.83	38.40	37.63	37.69
6628	NASDAQ	NBTB	Tue, Nov 20, 2018	37.81	38.27	37.51	37.82
6627	NASDAQ	NBTB	Mon, Nov 19, 2018	38.35	38.65	37.88	38.10
6626	NASDAQ	NBTB	Fri, Nov 16, 2018	38.08	38.46	37.92	38.36
6625	NASDAQ	NBTB	Thu, Nov 15, 2018	37.39	38.49	37.24	38.29
6624	NASDAQ	NBTB	Wed, Nov 14, 2018	38.03	38.78	37.24	37.51
6623	NASDAQ	NBTB	Tue, Nov 13, 2018	37.69	38.29	37.69	37.78
6622	NASDAQ	NBTB	Mon, Nov 12, 2018	37.75	38.12	37.48	37.56
6621	NASDAQ	NBTB	Fri, Nov 9, 2018	38.53	38.84	37.51	37.74
6620	NASDAQ	NBTB	Thu, Nov 8, 2018	38.44	38.82	38.23	38.63
6619	NASDAQ	NBTB	Wed, Nov 7, 2018	37.96	38.59	37.37	38.48
6618	NASDAQ	NBTB	Tue, Nov 6, 2018	37.40	38.01	37.26	37.92
6617	NASDAQ	NBTB	Mon, Nov 5, 2018	37.38	37.70	37.04	37.40
6616	NASDAQ	NBTB	Fri, Nov 2, 2018	37.04	37.49	36.86	37.37
6615	NASDAQ	NBTB	Thu, Nov 1, 2018	36.62	37.06	36.46	36.87
6614	NASDAQ	NBTB	Wed, Oct 31, 2018	37.30	37.30	36.41	36.49
6613	NASDAQ	NBTB	Tue, Oct 30, 2018	36.29	37.12	36.17	37.00
6612	NASDAQ	NBTB	Mon, Oct 29, 2018	35.92	36.59	35.78	36.24
6611	NASDAQ	NBTB	Fri, Oct 26, 2018	35.32	35.83	34.93	35.58
6610	NASDAQ	NBTB	Thu, Oct 25, 2018	34.95	35.92	34.66	35.60
6609	NASDAQ	NBTB	Wed, Oct 24, 2018	36.49	36.65	34.67	34.77
6608	NASDAQ	NBTB	Tue, Oct 23, 2018	37.97	37.97	35.65	36.72
6607	NASDAQ	NBTB	Mon, Oct 22, 2018	36.93	36.96	36.01	36.32
6606	NASDAQ	NBTB	Fri, Oct 19, 2018	36.41	37.10	36.41	36.83
6605	NASDAQ	NBTB	Thu, Oct 18, 2018	36.61	37.11	36.33	36.65
6604	NASDAQ	NBTB	Wed, Oct 17, 2018	36.68	37.25	36.22	36.97
6603	NASDAQ	NBTB	Tue, Oct 16, 2018	36.41	36.89	35.89	36.79
6602	NASDAQ	NBTB	Mon, Oct 15, 2018	36.04	36.56	35.70	36.34
6601	NASDAQ	NBTB	Fri, Oct 12, 2018	37.37	37.52	35.22	36.12
6600	NASDAQ	NBTB	Thu, Oct 11, 2018	38.13	38.37	37.32	37.37
6599	NASDAQ	NBTB	Wed, Oct 10, 2018	38.69	39.23	38.24	38.29
6598	NASDAQ	NBTB	Tue, Oct 9, 2018	38.15	38.87	38.06	38.70
6597	NASDAQ	NBTB	Mon, Oct 8, 2018	37.87	38.40	37.69	38.24
6596	NASDAQ	NBTB	Fri, Oct 5, 2018	38.21	38.34	37.56	37.87
6595	NASDAQ	NBTB	Thu, Oct 4, 2018	38.15	38.56	37.90	38.11
6594	NASDAQ	NBTB	Wed, Oct 3, 2018	37.48	38.36	37.38	38.23
6593	NASDAQ	NBTB	Tue, Oct 2, 2018	37.50	37.73	37.18	37.38
6592	NASDAQ	NBTB	Mon, Oct 1, 2018	38.46	38.50	37.46	37.47
6591	NASDAQ	NBTB	Fri, Sep 28, 2018	37.99	38.52	37.99	38.38
6590	NASDAQ	NBTB	Thu, Sep 27, 2018	38.27	38.53	38.07	38.12
6589	NASDAQ	NBTB	Wed, Sep 26, 2018	38.67	38.72	38.12	38.25
6588	NASDAQ	NBTB	Tue, Sep 25, 2018	38.83	38.92	38.66	38.68
6587	NASDAQ	NBTB	Mon, Sep 24, 2018	39.69	39.69	38.69	38.77
6586	NASDAQ	NBTB	Fri, Sep 21, 2018	39.83	40.20	39.56	39.78
6585	NASDAQ	NBTB	Thu, Sep 20, 2018	39.48	40.07	39.48	39.87
6584	NASDAQ	NBTB	Wed, Sep 19, 2018	39.16	39.69	39.16	39.35
6583	NASDAQ	NBTB	Tue, Sep 18, 2018	39.45	39.46	39.22	39.27
6582	NASDAQ	NBTB	Mon, Sep 17, 2018	40.00	40.00	39.26	39.46
6581	NASDAQ	NBTB	Fri, Sep 14, 2018	39.63	40.37	39.44	40.02
6580	NASDAQ	NBTB	Thu, Sep 13, 2018	39.91	39.91	39.32	39.46
6579	NASDAQ	NBTB	Wed, Sep 12, 2018	40.16	40.19	39.73	39.82
6578	NASDAQ	NBTB	Tue, Sep 11, 2018	40.19	40.62	40.13	40.20
6577	NASDAQ	NBTB	Mon, Sep 10, 2018	40.70	40.72	40.30	40.35
6576	NASDAQ	NBTB	Fri, Sep 7, 2018	40.24	40.54	40.03	40.51
6575	NASDAQ	NBTB	Thu, Sep 6, 2018	40.46	40.72	40.22	40.24
6574	NASDAQ	NBTB	Wed, Sep 5, 2018	40.39	40.74	40.33	40.52
6573	NASDAQ	NBTB	Tue, Sep 4, 2018	40.46	40.73	40.02	40.45
6572	NASDAQ	NBTB	Fri, Aug 31, 2018	39.95	40.59	39.84	40.48
6571	NASDAQ	NBTB	Thu, Aug 30, 2018	40.20	40.36	39.89	40.08
6570	NASDAQ	NBTB	Wed, Aug 29, 2018	40.66	40.66	40.13	40.43
6569	NASDAQ	NBTB	Tue, Aug 28, 2018	40.84	40.90	40.54	40.54
6568	NASDAQ	NBTB	Mon, Aug 27, 2018	41.14	41.37	40.76	40.81
6567	NASDAQ	NBTB	Fri, Aug 24, 2018	41.11	41.30	40.99	41.14
6566	NASDAQ	NBTB	Thu, Aug 23, 2018	41.11	41.46	40.90	41.11
6565	NASDAQ	NBTB	Wed, Aug 22, 2018	40.89	41.27	40.89	41.19
6564	NASDAQ	NBTB	Tue, Aug 21, 2018	40.37	41.20	40.37	41.02
6563	NASDAQ	NBTB	Mon, Aug 20, 2018	40.69	40.70	39.99	40.25
6562	NASDAQ	NBTB	Fri, Aug 17, 2018	40.22	40.71	40.22	40.64
6561	NASDAQ	NBTB	Thu, Aug 16, 2018	39.73	40.58	39.73	40.38
6560	NASDAQ	NBTB	Wed, Aug 15, 2018	40.10	40.47	39.68	39.69
6559	NASDAQ	NBTB	Tue, Aug 14, 2018	39.61	40.26	39.56	40.25
6558	NASDAQ	NBTB	Mon, Aug 13, 2018	39.47	39.73	39.28	39.50
6557	NASDAQ	NBTB	Fri, Aug 10, 2018	39.37	39.66	39.15	39.43
6556	NASDAQ	NBTB	Thu, Aug 9, 2018	39.54	39.69	39.33	39.61
6555	NASDAQ	NBTB	Wed, Aug 8, 2018	39.40	39.60	39.13	39.55
6554	NASDAQ	NBTB	Tue, Aug 7, 2018	39.60	39.60	39.29	39.34
6553	NASDAQ	NBTB	Mon, Aug 6, 2018	39.68	39.75	39.00	39.50
6552	NASDAQ	NBTB	Fri, Aug 3, 2018	40.46	40.68	39.61	39.67
6551	NASDAQ	NBTB	Thu, Aug 2, 2018	40.08	40.61	40.00	40.45
6550	NASDAQ	NBTB	Wed, Aug 1, 2018	40.33	40.50	39.75	40.23
6549	NASDAQ	NBTB	Tue, Jul 31, 2018	40.79	40.79	40.04	40.24
6548	NASDAQ	NBTB	Mon, Jul 30, 2018	41.00	41.67	40.11	40.56
6547	NASDAQ	NBTB	Fri, Jul 27, 2018	41.56	41.83	40.87	41.06
6546	NASDAQ	NBTB	Thu, Jul 26, 2018	41.01	41.88	40.56	41.57
6545	NASDAQ	NBTB	Wed, Jul 25, 2018	41.10	41.10	40.30	40.91
6544	NASDAQ	NBTB	Tue, Jul 24, 2018	41.00	41.57	39.97	41.01
6543	NASDAQ	NBTB	Mon, Jul 23, 2018	39.76	40.56	39.48	40.26
6542	NASDAQ	NBTB	Fri, Jul 20, 2018	39.62	39.99	39.47	39.88
6541	NASDAQ	NBTB	Thu, Jul 19, 2018	39.18	39.67	38.92	39.63
6540	NASDAQ	NBTB	Wed, Jul 18, 2018	38.85	39.35	38.78	39.32
6539	NASDAQ	NBTB	Tue, Jul 17, 2018	38.97	39.21	38.84	38.87
6538	NASDAQ	NBTB	Mon, Jul 16, 2018	38.55	39.00	38.55	38.98
6537	NASDAQ	NBTB	Fri, Jul 13, 2018	38.78	39.05	38.55	38.55
6536	NASDAQ	NBTB	Thu, Jul 12, 2018	39.23	39.23	38.49	38.84
6535	NASDAQ	NBTB	Wed, Jul 11, 2018	39.06	39.51	39.05	39.12
6534	NASDAQ	NBTB	Tue, Jul 10, 2018	39.90	39.90	38.86	39.21
6533	NASDAQ	NBTB	Mon, Jul 9, 2018	39.30	39.79	39.29	39.71
6532	NASDAQ	NBTB	Fri, Jul 6, 2018	38.94	39.33	38.45	39.11
6531	NASDAQ	NBTB	Thu, Jul 5, 2018	38.68	38.98	38.38	38.96
6530	NASDAQ	NBTB	Tue, Jul 3, 2018	38.70	38.94	38.53	38.62
6529	NASDAQ	NBTB	Mon, Jul 2, 2018	37.85	38.72	37.85	38.71
6528	NASDAQ	NBTB	Fri, Jun 29, 2018	38.55	38.77	38.03	38.15
6527	NASDAQ	NBTB	Thu, Jun 28, 2018	38.37	38.77	38.30	38.36
6526	NASDAQ	NBTB	Wed, Jun 27, 2018	39.40	39.40	38.38	38.38
6525	NASDAQ	NBTB	Tue, Jun 26, 2018	39.43	39.70	39.00	39.42
6524	NASDAQ	NBTB	Mon, Jun 25, 2018	39.70	39.70	39.09	39.34
6523	NASDAQ	NBTB	Fri, Jun 22, 2018	40.01	40.22	39.41	39.78
6522	NASDAQ	NBTB	Thu, Jun 21, 2018	39.82	40.24	39.51	39.88
6521	NASDAQ	NBTB	Wed, Jun 20, 2018	39.92	40.00	39.52	39.96
6520	NASDAQ	NBTB	Tue, Jun 19, 2018	39.14	39.85	38.54	39.76
6519	NASDAQ	NBTB	Mon, Jun 18, 2018	38.83	39.30	38.54	39.30
6518	NASDAQ	NBTB	Fri, Jun 15, 2018	38.96	39.30	38.51	38.94
6517	NASDAQ	NBTB	Thu, Jun 14, 2018	38.85	38.96	38.41	38.93
6516	NASDAQ	NBTB	Wed, Jun 13, 2018	38.89	39.16	38.58	38.79
6515	NASDAQ	NBTB	Tue, Jun 12, 2018	39.18	39.18	38.63	38.84
6514	NASDAQ	NBTB	Mon, Jun 11, 2018	39.52	39.52	38.93	39.17
6513	NASDAQ	NBTB	Fri, Jun 8, 2018	39.47	39.78	38.87	39.45
6512	NASDAQ	NBTB	Thu, Jun 7, 2018	39.79	39.99	39.55	39.59
6511	NASDAQ	NBTB	Wed, Jun 6, 2018	39.29	39.82	39.29	39.79
6510	NASDAQ	NBTB	Tue, Jun 5, 2018	38.95	39.30	38.69	39.22
6509	NASDAQ	NBTB	Mon, Jun 4, 2018	38.72	39.07	38.38	39.04
6508	NASDAQ	NBTB	Fri, Jun 1, 2018	38.34	38.79	38.33	38.53
6507	NASDAQ	NBTB	Thu, May 31, 2018	38.38	38.60	38.02	38.10
6506	NASDAQ	NBTB	Wed, May 30, 2018	38.18	38.79	38.11	38.63
6505	NASDAQ	NBTB	Tue, May 29, 2018	38.10	38.41	37.56	37.93
6504	NASDAQ	NBTB	Fri, May 25, 2018	38.29	38.54	38.22	38.36
6503	NASDAQ	NBTB	Thu, May 24, 2018	38.54	38.54	37.80	38.36
6502	NASDAQ	NBTB	Wed, May 23, 2018	38.56	38.79	38.29	38.53
6501	NASDAQ	NBTB	Tue, May 22, 2018	38.61	39.01	38.33	38.59
6500	NASDAQ	NBTB	Mon, May 21, 2018	38.25	38.52	37.88	38.47
6499	NASDAQ	NBTB	Fri, May 18, 2018	38.40	38.40	37.85	38.10
6498	NASDAQ	NBTB	Thu, May 17, 2018	37.84	38.39	37.71	38.23
6497	NASDAQ	NBTB	Wed, May 16, 2018	37.79	37.98	37.51	37.79
6496	NASDAQ	NBTB	Tue, May 15, 2018	37.31	37.98	37.31	37.73
6495	NASDAQ	NBTB	Mon, May 14, 2018	38.24	38.24	37.28	37.37
6494	NASDAQ	NBTB	Fri, May 11, 2018	38.04	38.06	37.72	37.80
6493	NASDAQ	NBTB	Thu, May 10, 2018	38.04	38.15	37.68	37.95
6492	NASDAQ	NBTB	Wed, May 9, 2018	37.85	38.31	37.56	38.03
6491	NASDAQ	NBTB	Tue, May 8, 2018	37.11	37.80	37.11	37.75
6490	NASDAQ	NBTB	Mon, May 7, 2018	37.17	37.63	36.84	37.30
6489	NASDAQ	NBTB	Fri, May 4, 2018	36.37	37.44	36.37	36.99
6488	NASDAQ	NBTB	Thu, May 3, 2018	36.97	37.08	36.37	36.64
6487	NASDAQ	NBTB	Wed, May 2, 2018	36.65	37.40	36.53	37.15
6486	NASDAQ	NBTB	Tue, May 1, 2018	36.53	36.94	35.88	36.88
6485	NASDAQ	NBTB	Mon, Apr 30, 2018	37.33	37.33	36.53	36.54
6484	NASDAQ	NBTB	Fri, Apr 27, 2018	37.14	37.48	37.00	37.12
6483	NASDAQ	NBTB	Thu, Apr 26, 2018	37.41	37.45	36.99	37.07
6482	NASDAQ	NBTB	Wed, Apr 25, 2018	37.36	37.95	37.13	37.31
6481	NASDAQ	NBTB	Tue, Apr 24, 2018	36.95	37.71	36.00	37.59
6480	NASDAQ	NBTB	Mon, Apr 23, 2018	36.32	36.83	36.18	36.53
6479	NASDAQ	NBTB	Fri, Apr 20, 2018	36.00	36.34	35.87	36.28
6478	NASDAQ	NBTB	Thu, Apr 19, 2018	35.63	36.32	35.63	36.14
6477	NASDAQ	NBTB	Wed, Apr 18, 2018	35.87	36.01	35.66	35.67
6476	NASDAQ	NBTB	Tue, Apr 17, 2018	36.19	36.21	35.50	35.78
6475	NASDAQ	NBTB	Mon, Apr 16, 2018	35.95	36.25	35.71	36.08
6474	NASDAQ	NBTB	Fri, Apr 13, 2018	36.20	36.20	35.52	35.69
6473	NASDAQ	NBTB	Thu, Apr 12, 2018	35.89	36.30	35.81	36.07
6472	NASDAQ	NBTB	Wed, Apr 11, 2018	35.78	35.85	35.47	35.66
6471	NASDAQ	NBTB	Tue, Apr 10, 2018	35.79	36.13	35.51	35.95
6470	NASDAQ	NBTB	Mon, Apr 9, 2018	35.62	36.13	35.26	35.36
6469	NASDAQ	NBTB	Fri, Apr 6, 2018	35.91	36.20	35.03	35.44
6468	NASDAQ	NBTB	Thu, Apr 5, 2018	35.95	36.14	35.61	36.08
6467	NASDAQ	NBTB	Wed, Apr 4, 2018	35.00	36.00	35.00	35.83
6466	NASDAQ	NBTB	Tue, Apr 3, 2018	35.09	35.60	34.60	35.50
6465	NASDAQ	NBTB	Mon, Apr 2, 2018	35.46	35.93	34.60	34.92
6464	NASDAQ	NBTB	Thu, Mar 29, 2018	35.72	36.22	35.45	35.48
6463	NASDAQ	NBTB	Wed, Mar 28, 2018	35.29	36.06	34.96	35.73
6462	NASDAQ	NBTB	Tue, Mar 27, 2018	36.07	36.41	35.08	35.23
6461	NASDAQ	NBTB	Mon, Mar 26, 2018	35.17	35.94	35.00	35.87
6460	NASDAQ	NBTB	Fri, Mar 23, 2018	36.06	36.08	34.60	34.63
6459	NASDAQ	NBTB	Thu, Mar 22, 2018	36.61	36.91	35.90	36.02
6458	NASDAQ	NBTB	Wed, Mar 21, 2018	36.87	37.34	36.61	36.95
6457	NASDAQ	NBTB	Tue, Mar 20, 2018	37.49	37.49	36.71	36.81
6456	NASDAQ	NBTB	Mon, Mar 19, 2018	37.41	37.44	36.59	37.36
6455	NASDAQ	NBTB	Fri, Mar 16, 2018	37.20	37.62	36.94	37.54
6454	NASDAQ	NBTB	Thu, Mar 15, 2018	37.02	37.39	36.69	37.19
6453	NASDAQ	NBTB	Wed, Mar 14, 2018	37.43	37.43	36.69	36.79
6452	NASDAQ	NBTB	Tue, Mar 13, 2018	37.58	37.71	36.80	37.31
6451	NASDAQ	NBTB	Mon, Mar 12, 2018	37.21	37.53	37.01	37.39
6450	NASDAQ	NBTB	Fri, Mar 9, 2018	36.61	37.30	36.12	37.21
6449	NASDAQ	NBTB	Thu, Mar 8, 2018	36.99	36.99	36.03	36.32
6448	NASDAQ	NBTB	Wed, Mar 7, 2018	36.29	37.09	36.29	36.82
6447	NASDAQ	NBTB	Tue, Mar 6, 2018	36.31	36.67	35.89	36.58
6446	NASDAQ	NBTB	Mon, Mar 5, 2018	35.46	36.39	35.15	36.13
6445	NASDAQ	NBTB	Fri, Mar 2, 2018	34.81	35.83	34.05	35.70
6444	NASDAQ	NBTB	Thu, Mar 1, 2018	34.73	35.60	34.53	35.09
6443	NASDAQ	NBTB	Wed, Feb 28, 2018	35.91	36.09	34.77	34.80
6442	NASDAQ	NBTB	Tue, Feb 27, 2018	36.72	37.16	35.87	35.92
6441	NASDAQ	NBTB	Mon, Feb 26, 2018	36.66	36.75	36.29	36.73
6440	NASDAQ	NBTB	Fri, Feb 23, 2018	36.14	36.59	35.04	36.57
6439	NASDAQ	NBTB	Thu, Feb 22, 2018	36.73	36.98	35.93	35.96
6438	NASDAQ	NBTB	Wed, Feb 21, 2018	36.41	37.09	36.18	36.70
6437	NASDAQ	NBTB	Tue, Feb 20, 2018	36.70	37.40	36.20	36.41
6436	NASDAQ	NBTB	Fri, Feb 16, 2018	36.08	37.25	36.08	36.85
6435	NASDAQ	NBTB	Thu, Feb 15, 2018	36.57	36.74	36.05	36.26
6434	NASDAQ	NBTB	Wed, Feb 14, 2018	35.34	36.47	35.34	36.35
6433	NASDAQ	NBTB	Tue, Feb 13, 2018	35.41	35.87	35.31	35.61
6432	NASDAQ	NBTB	Mon, Feb 12, 2018	36.00	36.08	35.38	35.61
6431	NASDAQ	NBTB	Fri, Feb 9, 2018	35.51	36.11	34.84	35.79
6430	NASDAQ	NBTB	Thu, Feb 8, 2018	36.22	36.22	34.99	35.00
6429	NASDAQ	NBTB	Wed, Feb 7, 2018	35.51	36.23	35.51	35.92
6428	NASDAQ	NBTB	Tue, Feb 6, 2018	34.87	36.07	34.54	35.81
6427	NASDAQ	NBTB	Mon, Feb 5, 2018	36.85	37.49	35.67	35.69
6426	NASDAQ	NBTB	Fri, Feb 2, 2018	37.25	37.83	37.25	37.29
6425	NASDAQ	NBTB	Thu, Feb 1, 2018	36.73	37.48	36.56	37.47
6424	NASDAQ	NBTB	Wed, Jan 31, 2018	37.05	37.45	36.89	36.91
6423	NASDAQ	NBTB	Tue, Jan 30, 2018	36.96	37.40	36.71	36.93
6422	NASDAQ	NBTB	Mon, Jan 29, 2018	37.34	37.50	36.83	37.17
6421	NASDAQ	NBTB	Fri, Jan 26, 2018	37.70	37.98	37.12	37.40
6420	NASDAQ	NBTB	Thu, Jan 25, 2018	38.05	38.05	37.08	37.61
6419	NASDAQ	NBTB	Wed, Jan 24, 2018	38.54	38.55	37.72	37.72
6418	NASDAQ	NBTB	Tue, Jan 23, 2018	37.70	38.77	36.42	38.37
6417	NASDAQ	NBTB	Mon, Jan 22, 2018	37.68	37.81	37.08	37.76
6416	NASDAQ	NBTB	Fri, Jan 19, 2018	37.34	38.02	35.81	37.71
6415	NASDAQ	NBTB	Thu, Jan 18, 2018	37.96	37.99	37.38	37.48
6414	NASDAQ	NBTB	Wed, Jan 17, 2018	37.83	38.08	35.74	37.97
6413	NASDAQ	NBTB	Tue, Jan 16, 2018	38.38	38.59	37.53	37.68
6412	NASDAQ	NBTB	Fri, Jan 12, 2018	38.16	38.50	36.01	38.16
6411	NASDAQ	NBTB	Thu, Jan 11, 2018	37.52	38.24	37.52	37.97
6410	NASDAQ	NBTB	Wed, Jan 10, 2018	37.36	37.89	37.10	37.45
6409	NASDAQ	NBTB	Tue, Jan 9, 2018	37.00	37.64	36.97	37.47
6408	NASDAQ	NBTB	Mon, Jan 8, 2018	36.56	37.18	36.25	36.92
6407	NASDAQ	NBTB	Fri, Jan 5, 2018	36.45	36.98	36.26	36.57
6406	NASDAQ	NBTB	Thu, Jan 4, 2018	36.48	36.95	36.25	36.32
6405	NASDAQ	NBTB	Wed, Jan 3, 2018	36.60	36.76	36.07	36.27
6404	NASDAQ	NBTB	Tue, Jan 2, 2018	36.90	37.53	36.41	36.73
6403	NASDAQ	NBTB	Fri, Dec 29, 2017	37.51	37.57	36.80	36.80
6402	NASDAQ	NBTB	Thu, Dec 28, 2017	37.59	37.61	37.17	37.46
6401	NASDAQ	NBTB	Wed, Dec 27, 2017	37.92	38.07	37.44	37.47
6400	NASDAQ	NBTB	Tue, Dec 26, 2017	38.22	38.80	37.61	37.92
6399	NASDAQ	NBTB	Fri, Dec 22, 2017	38.47	38.83	37.95	38.22
6398	NASDAQ	NBTB	Thu, Dec 21, 2017	38.13	38.59	37.93	38.37
6397	NASDAQ	NBTB	Wed, Dec 20, 2017	38.42	38.42	37.69	38.02
6396	NASDAQ	NBTB	Tue, Dec 19, 2017	38.80	38.80	38.03	38.14
6395	NASDAQ	NBTB	Mon, Dec 18, 2017	38.68	39.46	38.36	38.73
6394	NASDAQ	NBTB	Fri, Dec 15, 2017	37.35	38.65	36.85	38.30
6393	NASDAQ	NBTB	Thu, Dec 14, 2017	37.94	38.06	37.02	37.19
6392	NASDAQ	NBTB	Wed, Dec 13, 2017	37.73	38.49	37.58	37.81
6391	NASDAQ	NBTB	Tue, Dec 12, 2017	37.54	38.45	37.54	37.66
6390	NASDAQ	NBTB	Mon, Dec 11, 2017	37.62	37.95	37.28	37.38
6389	NASDAQ	NBTB	Fri, Dec 8, 2017	38.33	38.33	37.59	37.64
6388	NASDAQ	NBTB	Thu, Dec 7, 2017	38.01	38.42	37.79	38.04
6387	NASDAQ	NBTB	Wed, Dec 6, 2017	38.10	38.55	37.97	38.14
6386	NASDAQ	NBTB	Tue, Dec 5, 2017	39.13	39.40	38.19	38.22
6385	NASDAQ	NBTB	Mon, Dec 4, 2017	39.39	39.69	38.74	38.92
6384	NASDAQ	NBTB	Fri, Dec 1, 2017	38.79	39.12	37.23	38.73
6383	NASDAQ	NBTB	Thu, Nov 30, 2017	40.14	40.47	38.56	38.84
6382	NASDAQ	NBTB	Wed, Nov 29, 2017	38.96	40.43	38.87	40.02
6381	NASDAQ	NBTB	Tue, Nov 28, 2017	37.51	38.81	37.28	38.78
6380	NASDAQ	NBTB	Mon, Nov 27, 2017	37.51	37.89	37.34	37.36
6379	NASDAQ	NBTB	Fri, Nov 24, 2017	37.96	37.96	37.32	37.55
6378	NASDAQ	NBTB	Wed, Nov 22, 2017	38.05	38.28	37.80	37.87
6377	NASDAQ	NBTB	Tue, Nov 21, 2017	37.87	37.98	37.58	37.88
6376	NASDAQ	NBTB	Mon, Nov 20, 2017	37.09	37.72	36.99	37.68
6375	NASDAQ	NBTB	Fri, Nov 17, 2017	36.69	37.21	36.36	36.99
6374	NASDAQ	NBTB	Thu, Nov 16, 2017	36.43	37.23	35.36	36.93
6373	NASDAQ	NBTB	Wed, Nov 15, 2017	35.90	36.48	35.18	36.26
6372	NASDAQ	NBTB	Tue, Nov 14, 2017	36.15	36.57	36.11	36.30
6371	NASDAQ	NBTB	Mon, Nov 13, 2017	35.78	36.50	35.56	36.42
6370	NASDAQ	NBTB	Fri, Nov 10, 2017	35.99	36.63	35.89	36.06
6369	NASDAQ	NBTB	Thu, Nov 9, 2017	35.91	36.47	35.52	35.96
6368	NASDAQ	NBTB	Wed, Nov 8, 2017	36.42	36.59	35.91	36.20
6367	NASDAQ	NBTB	Tue, Nov 7, 2017	37.68	38.73	36.53	36.65
6366	NASDAQ	NBTB	Mon, Nov 6, 2017	37.81	38.02	37.56	37.74
6365	NASDAQ	NBTB	Fri, Nov 3, 2017	38.27	38.27	37.54	37.80
6364	NASDAQ	NBTB	Thu, Nov 2, 2017	37.69	38.40	37.24	38.32
6363	NASDAQ	NBTB	Wed, Nov 1, 2017	38.47	38.54	37.42	37.66
6362	NASDAQ	NBTB	Tue, Oct 31, 2017	37.69	38.43	37.69	38.14
6361	NASDAQ	NBTB	Mon, Oct 30, 2017	38.58	38.75	37.45	37.62
6360	NASDAQ	NBTB	Fri, Oct 27, 2017	38.67	38.97	38.48	38.74
6359	NASDAQ	NBTB	Thu, Oct 26, 2017	38.71	39.17	38.52	38.74
6358	NASDAQ	NBTB	Wed, Oct 25, 2017	38.79	38.85	38.22	38.59
6357	NASDAQ	NBTB	Tue, Oct 24, 2017	38.39	39.06	37.20	38.65
6356	NASDAQ	NBTB	Mon, Oct 23, 2017	38.40	38.67	37.49	37.56
6355	NASDAQ	NBTB	Fri, Oct 20, 2017	38.80	38.80	38.13	38.39
6354	NASDAQ	NBTB	Thu, Oct 19, 2017	37.66	38.40	37.66	38.22
6353	NASDAQ	NBTB	Wed, Oct 18, 2017	37.39	38.19	37.39	38.10
6352	NASDAQ	NBTB	Tue, Oct 17, 2017	37.67	37.75	37.08	37.26
6351	NASDAQ	NBTB	Mon, Oct 16, 2017	37.45	37.88	37.42	37.68
6350	NASDAQ	NBTB	Fri, Oct 13, 2017	37.49	37.67	37.02	37.38
6349	NASDAQ	NBTB	Thu, Oct 12, 2017	37.58	37.76	37.32	37.40
6348	NASDAQ	NBTB	Wed, Oct 11, 2017	37.70	37.79	37.38	37.58
6347	NASDAQ	NBTB	Tue, Oct 10, 2017	37.70	37.85	37.42	37.75
6346	NASDAQ	NBTB	Mon, Oct 9, 2017	37.37	37.59	37.23	37.47
6345	NASDAQ	NBTB	Fri, Oct 6, 2017	37.44	37.47	36.97	37.32
6344	NASDAQ	NBTB	Thu, Oct 5, 2017	37.08	37.59	36.88	37.40
6343	NASDAQ	NBTB	Wed, Oct 4, 2017	37.70	37.70	36.89	36.94
6342	NASDAQ	NBTB	Tue, Oct 3, 2017	37.60	37.76	36.91	37.71
6341	NASDAQ	NBTB	Mon, Oct 2, 2017	36.72	37.45	36.40	37.44
6340	NASDAQ	NBTB	Fri, Sep 29, 2017	36.74	37.22	35.80	36.72
6339	NASDAQ	NBTB	Thu, Sep 28, 2017	36.84	37.13	36.33	36.79
6338	NASDAQ	NBTB	Wed, Sep 27, 2017	35.99	37.07	35.66	36.81
6337	NASDAQ	NBTB	Tue, Sep 26, 2017	35.53	35.84	35.23	35.64
6336	NASDAQ	NBTB	Mon, Sep 25, 2017	34.98	35.48	34.86	35.41
6335	NASDAQ	NBTB	Fri, Sep 22, 2017	34.91	35.22	34.68	35.09
6334	NASDAQ	NBTB	Thu, Sep 21, 2017	35.09	35.47	34.92	34.94
6333	NASDAQ	NBTB	Wed, Sep 20, 2017	34.74	35.44	34.30	35.11
6332	NASDAQ	NBTB	Tue, Sep 19, 2017	34.59	34.87	34.40	34.69
6331	NASDAQ	NBTB	Mon, Sep 18, 2017	34.29	34.65	34.26	34.59
6330	NASDAQ	NBTB	Fri, Sep 15, 2017	33.74	34.35	33.22	34.22
6329	NASDAQ	NBTB	Thu, Sep 14, 2017	33.91	34.31	33.22	33.67
6328	NASDAQ	NBTB	Wed, Sep 13, 2017	33.42	34.11	33.24	33.93
6327	NASDAQ	NBTB	Tue, Sep 12, 2017	32.84	33.61	32.84	33.41
6326	NASDAQ	NBTB	Mon, Sep 11, 2017	32.39	32.97	32.39	32.79
6325	NASDAQ	NBTB	Fri, Sep 8, 2017	31.60	32.51	31.60	32.13
6324	NASDAQ	NBTB	Thu, Sep 7, 2017	32.17	32.21	31.28	31.66
6323	NASDAQ	NBTB	Wed, Sep 6, 2017	32.23	32.60	32.06	32.16
6322	NASDAQ	NBTB	Tue, Sep 5, 2017	32.65	32.65	32.04	32.24
6321	NASDAQ	NBTB	Fri, Sep 1, 2017	32.87	33.12	32.65	32.77
6320	NASDAQ	NBTB	Thu, Aug 31, 2017	32.66	33.09	32.56	32.83
6319	NASDAQ	NBTB	Wed, Aug 30, 2017	32.76	32.85	32.50	32.72
6318	NASDAQ	NBTB	Tue, Aug 29, 2017	32.79	33.15	32.75	32.96
6317	NASDAQ	NBTB	Mon, Aug 28, 2017	33.45	33.77	33.11	33.26
6316	NASDAQ	NBTB	Fri, Aug 25, 2017	33.28	33.43	33.14	33.21
6315	NASDAQ	NBTB	Thu, Aug 24, 2017	33.12	33.18	32.82	33.10
6314	NASDAQ	NBTB	Wed, Aug 23, 2017	32.96	33.34	32.90	32.92
6313	NASDAQ	NBTB	Tue, Aug 22, 2017	33.21	33.40	33.17	33.28
6312	NASDAQ	NBTB	Mon, Aug 21, 2017	33.02	33.24	32.78	33.10
6311	NASDAQ	NBTB	Fri, Aug 18, 2017	32.68	33.40	32.22	33.15
6310	NASDAQ	NBTB	Thu, Aug 17, 2017	33.68	33.97	32.84	32.87
6309	NASDAQ	NBTB	Wed, Aug 16, 2017	34.36	34.53	33.74	33.85
6308	NASDAQ	NBTB	Tue, Aug 15, 2017	35.72	35.93	34.06	34.13
6307	NASDAQ	NBTB	Mon, Aug 14, 2017	33.65	34.48	33.64	34.35
6306	NASDAQ	NBTB	Fri, Aug 11, 2017	34.04	34.23	33.27	33.46
6305	NASDAQ	NBTB	Thu, Aug 10, 2017	34.65	34.65	33.93	33.96
6304	NASDAQ	NBTB	Wed, Aug 9, 2017	35.03	35.37	34.65	34.84
6303	NASDAQ	NBTB	Tue, Aug 8, 2017	35.20	35.94	35.14	35.34
6302	NASDAQ	NBTB	Mon, Aug 7, 2017	35.69	35.94	35.28	35.35
6301	NASDAQ	NBTB	Fri, Aug 4, 2017	35.58	35.96	35.40	35.70
6300	NASDAQ	NBTB	Thu, Aug 3, 2017	35.70	35.72	35.14	35.33
6299	NASDAQ	NBTB	Wed, Aug 2, 2017	36.13	36.13	35.53	35.74
6298	NASDAQ	NBTB	Tue, Aug 1, 2017	36.38	36.38	35.96	36.20
6297	NASDAQ	NBTB	Mon, Jul 31, 2017	35.80	36.36	35.77	36.14
6296	NASDAQ	NBTB	Fri, Jul 28, 2017	35.88	35.89	35.49	35.74
6295	NASDAQ	NBTB	Thu, Jul 27, 2017	36.04	36.51	35.74	35.97
6294	NASDAQ	NBTB	Wed, Jul 26, 2017	36.68	36.69	35.93	36.06
6293	NASDAQ	NBTB	Tue, Jul 25, 2017	36.85	37.49	36.31	36.81
6292	NASDAQ	NBTB	Mon, Jul 24, 2017	36.14	36.90	36.14	36.73
6291	NASDAQ	NBTB	Fri, Jul 21, 2017	37.09	37.30	36.29	36.35
6290	NASDAQ	NBTB	Thu, Jul 20, 2017	36.57	36.95	36.40	36.72
6289	NASDAQ	NBTB	Wed, Jul 19, 2017	36.59	36.88	36.42	36.63
6288	NASDAQ	NBTB	Tue, Jul 18, 2017	36.44	36.75	36.22	36.58
6287	NASDAQ	NBTB	Mon, Jul 17, 2017	36.54	36.88	36.12	36.71
6286	NASDAQ	NBTB	Fri, Jul 14, 2017	36.50	36.88	36.14	36.62
6285	NASDAQ	NBTB	Thu, Jul 13, 2017	36.76	36.97	36.50	36.97
6284	NASDAQ	NBTB	Wed, Jul 12, 2017	36.63	37.22	36.53	36.85
6283	NASDAQ	NBTB	Tue, Jul 11, 2017	36.90	36.90	36.32	36.70
6282	NASDAQ	NBTB	Mon, Jul 10, 2017	36.89	37.24	36.71	36.81
6281	NASDAQ	NBTB	Fri, Jul 7, 2017	36.97	37.18	36.60	37.11
6280	NASDAQ	NBTB	Thu, Jul 6, 2017	37.20	37.28	36.58	36.73
6279	NASDAQ	NBTB	Wed, Jul 5, 2017	37.75	37.75	37.00	37.37
6278	NASDAQ	NBTB	Mon, Jul 3, 2017	37.10	38.03	36.67	37.75
6277	NASDAQ	NBTB	Fri, Jun 30, 2017	37.50	37.50	36.77	36.95
6276	NASDAQ	NBTB	Thu, Jun 29, 2017	37.25	37.65	36.74	37.47
6275	NASDAQ	NBTB	Wed, Jun 28, 2017	36.48	37.23	36.16	36.83
6274	NASDAQ	NBTB	Tue, Jun 27, 2017	36.35	36.76	36.05	36.25
6273	NASDAQ	NBTB	Mon, Jun 26, 2017	35.86	36.39	35.70	36.17
6272	NASDAQ	NBTB	Fri, Jun 23, 2017	35.96	36.11	35.64	35.87
6271	NASDAQ	NBTB	Thu, Jun 22, 2017	35.82	36.09	35.46	35.95
6270	NASDAQ	NBTB	Wed, Jun 21, 2017	36.74	36.74	35.89	35.93
6269	NASDAQ	NBTB	Tue, Jun 20, 2017	37.26	38.19	36.67	36.69
6268	NASDAQ	NBTB	Mon, Jun 19, 2017	38.05	38.20	37.30	37.33
6267	NASDAQ	NBTB	Fri, Jun 16, 2017	38.23	38.34	37.67	37.76
6266	NASDAQ	NBTB	Thu, Jun 15, 2017	38.27	38.75	37.95	38.45
6265	NASDAQ	NBTB	Wed, Jun 14, 2017	37.90	38.48	37.65	38.44
6264	NASDAQ	NBTB	Tue, Jun 13, 2017	38.75	38.78	38.01	38.26
6263	NASDAQ	NBTB	Mon, Jun 12, 2017	39.38	40.39	38.11	38.69
6262	NASDAQ	NBTB	Fri, Jun 9, 2017	38.19	39.43	38.07	39.38
6261	NASDAQ	NBTB	Thu, Jun 8, 2017	36.94	38.49	35.63	37.87
6260	NASDAQ	NBTB	Wed, Jun 7, 2017	36.07	36.55	35.60	36.42
6259	NASDAQ	NBTB	Tue, Jun 6, 2017	35.44	36.16	35.02	35.93
6258	NASDAQ	NBTB	Mon, Jun 5, 2017	35.98	36.50	35.76	35.76
6257	NASDAQ	NBTB	Fri, Jun 2, 2017	35.67	36.83	35.67	35.97
6256	NASDAQ	NBTB	Thu, Jun 1, 2017	35.33	36.07	35.09	36.03
6255	NASDAQ	NBTB	Wed, May 31, 2017	35.61	35.61	34.80	35.14
6254	NASDAQ	NBTB	Tue, May 30, 2017	35.71	35.75	35.03	35.55
6253	NASDAQ	NBTB	Fri, May 26, 2017	36.19	36.35	35.82	36.02
6252	NASDAQ	NBTB	Thu, May 25, 2017	36.62	36.66	36.13	36.33
6251	NASDAQ	NBTB	Wed, May 24, 2017	36.74	36.74	36.10	36.43
6250	NASDAQ	NBTB	Tue, May 23, 2017	36.38	36.98	35.96	36.70
6249	NASDAQ	NBTB	Mon, May 22, 2017	35.88	36.32	35.78	36.22
6248	NASDAQ	NBTB	Fri, May 19, 2017	35.98	36.42	35.70	35.74
6247	NASDAQ	NBTB	Thu, May 18, 2017	35.78	36.38	35.65	36.01
6246	NASDAQ	NBTB	Wed, May 17, 2017	36.59	36.90	35.58	35.91
6245	NASDAQ	NBTB	Tue, May 16, 2017	37.45	37.50	36.98	37.45
6244	NASDAQ	NBTB	Mon, May 15, 2017	37.09	37.63	37.09	37.46
6243	NASDAQ	NBTB	Fri, May 12, 2017	37.05	37.36	36.57	37.00
6242	NASDAQ	NBTB	Thu, May 11, 2017	37.98	37.98	37.14	37.27
6241	NASDAQ	NBTB	Wed, May 10, 2017	38.06	38.45	37.98	38.17
6240	NASDAQ	NBTB	Tue, May 9, 2017	38.65	38.65	37.86	38.21
6239	NASDAQ	NBTB	Mon, May 8, 2017	38.55	38.79	38.33	38.61
6238	NASDAQ	NBTB	Fri, May 5, 2017	38.83	38.83	38.30	38.55
6237	NASDAQ	NBTB	Thu, May 4, 2017	38.71	39.08	38.38	38.64
6236	NASDAQ	NBTB	Wed, May 3, 2017	37.76	38.46	37.76	38.38
6235	NASDAQ	NBTB	Tue, May 2, 2017	38.65	38.80	37.65	37.95
6234	NASDAQ	NBTB	Mon, May 1, 2017	38.35	38.83	38.03	38.64
6233	NASDAQ	NBTB	Fri, Apr 28, 2017	39.44	39.54	38.14	38.18
6232	NASDAQ	NBTB	Thu, Apr 27, 2017	40.30	40.33	39.27	39.44
6231	NASDAQ	NBTB	Wed, Apr 26, 2017	39.16	40.44	39.16	40.20
6230	NASDAQ	NBTB	Tue, Apr 25, 2017	39.12	40.85	38.01	39.16
6229	NASDAQ	NBTB	Mon, Apr 24, 2017	38.53	38.85	38.27	38.61
6228	NASDAQ	NBTB	Fri, Apr 21, 2017	37.40	37.82	37.17	37.65
6227	NASDAQ	NBTB	Thu, Apr 20, 2017	36.55	37.48	36.25	37.47
6226	NASDAQ	NBTB	Wed, Apr 19, 2017	36.46	37.04	36.46	36.67
6225	NASDAQ	NBTB	Tue, Apr 18, 2017	36.11	36.38	35.77	36.29
6224	NASDAQ	NBTB	Mon, Apr 17, 2017	35.60	36.40	35.48	36.37
6223	NASDAQ	NBTB	Thu, Apr 13, 2017	36.17	36.45	35.56	35.56
6222	NASDAQ	NBTB	Wed, Apr 12, 2017	36.88	37.01	36.16	36.33
6221	NASDAQ	NBTB	Tue, Apr 11, 2017	36.17	37.04	36.17	37.04
6220	NASDAQ	NBTB	Mon, Apr 10, 2017	36.69	36.96	36.08	36.40
6219	NASDAQ	NBTB	Fri, Apr 7, 2017	36.55	36.93	36.41	36.67
6218	NASDAQ	NBTB	Thu, Apr 6, 2017	36.49	36.89	36.23	36.78
6217	NASDAQ	NBTB	Wed, Apr 5, 2017	37.03	37.49	36.43	36.46
6216	NASDAQ	NBTB	Tue, Apr 4, 2017	36.22	36.98	36.22	36.66
6215	NASDAQ	NBTB	Mon, Apr 3, 2017	37.00	37.18	36.26	36.40
6214	NASDAQ	NBTB	Fri, Mar 31, 2017	37.85	37.85	36.99	37.07
6213	NASDAQ	NBTB	Thu, Mar 30, 2017	37.10	38.08	37.10	37.94
6212	NASDAQ	NBTB	Wed, Mar 29, 2017	37.28	37.36	36.85	37.03
6211	NASDAQ	NBTB	Tue, Mar 28, 2017	36.87	37.57	36.72	37.47
6210	NASDAQ	NBTB	Mon, Mar 27, 2017	36.55	37.18	35.96	37.08
6209	NASDAQ	NBTB	Fri, Mar 24, 2017	37.54	37.83	37.11	37.34
6208	NASDAQ	NBTB	Thu, Mar 23, 2017	36.94	37.85	36.67	37.30
6207	NASDAQ	NBTB	Wed, Mar 22, 2017	37.49	37.77	36.26	37.06
6206	NASDAQ	NBTB	Tue, Mar 21, 2017	40.34	40.34	37.80	37.84
6205	NASDAQ	NBTB	Mon, Mar 20, 2017	40.47	40.78	39.85	40.11
6204	NASDAQ	NBTB	Fri, Mar 17, 2017	40.12	40.60	39.60	40.52
6203	NASDAQ	NBTB	Thu, Mar 16, 2017	40.13	40.43	39.93	40.34
6202	NASDAQ	NBTB	Wed, Mar 15, 2017	40.08	40.40	39.80	39.84
6201	NASDAQ	NBTB	Tue, Mar 14, 2017	39.40	39.87	39.10	39.71
6200	NASDAQ	NBTB	Mon, Mar 13, 2017	39.50	40.30	39.50	39.65
6199	NASDAQ	NBTB	Fri, Mar 10, 2017	40.10	40.10	39.15	39.46
6198	NASDAQ	NBTB	Thu, Mar 9, 2017	39.75	40.35	39.59	39.70
6197	NASDAQ	NBTB	Wed, Mar 8, 2017	40.70	41.18	39.62	39.68
6196	NASDAQ	NBTB	Tue, Mar 7, 2017	40.52	41.02	40.19	40.31
6195	NASDAQ	NBTB	Mon, Mar 6, 2017	40.31	40.78	40.08	40.56
6194	NASDAQ	NBTB	Fri, Mar 3, 2017	40.70	40.89	40.40	40.67
6193	NASDAQ	NBTB	Thu, Mar 2, 2017	41.80	41.80	40.46	40.50
6192	NASDAQ	NBTB	Wed, Mar 1, 2017	41.08	41.82	40.18	41.71
6191	NASDAQ	NBTB	Tue, Feb 28, 2017	41.02	41.02	40.19	40.38
6190	NASDAQ	NBTB	Mon, Feb 27, 2017	41.28	41.42	40.89	41.08
6189	NASDAQ	NBTB	Fri, Feb 24, 2017	41.64	42.05	41.20	41.51
6188	NASDAQ	NBTB	Thu, Feb 23, 2017	41.90	42.28	39.52	42.17
6187	NASDAQ	NBTB	Wed, Feb 22, 2017	41.42	41.99	41.01	41.81
6186	NASDAQ	NBTB	Tue, Feb 21, 2017	41.44	41.61	41.16	41.56
6185	NASDAQ	NBTB	Fri, Feb 17, 2017	41.39	41.42	41.03	41.37
6184	NASDAQ	NBTB	Thu, Feb 16, 2017	41.35	41.50	41.01	41.44
6183	NASDAQ	NBTB	Wed, Feb 15, 2017	41.00	41.49	41.00	41.35
6182	NASDAQ	NBTB	Tue, Feb 14, 2017	40.64	41.44	40.46	41.15
6181	NASDAQ	NBTB	Mon, Feb 13, 2017	40.15	40.86	39.87	40.63
6180	NASDAQ	NBTB	Fri, Feb 10, 2017	40.11	40.18	39.72	40.08
6179	NASDAQ	NBTB	Thu, Feb 9, 2017	39.30	40.06	39.25	39.85
6178	NASDAQ	NBTB	Wed, Feb 8, 2017	39.49	39.49	38.82	39.26
6177	NASDAQ	NBTB	Tue, Feb 7, 2017	40.12	40.17	39.35	39.70
6176	NASDAQ	NBTB	Mon, Feb 6, 2017	40.09	40.69	39.83	39.93
6175	NASDAQ	NBTB	Fri, Feb 3, 2017	40.11	40.70	40.00	40.50
6174	NASDAQ	NBTB	Thu, Feb 2, 2017	40.00	40.26	39.47	39.59
6173	NASDAQ	NBTB	Wed, Feb 1, 2017	40.85	41.50	40.22	40.26
6172	NASDAQ	NBTB	Tue, Jan 31, 2017	40.10	40.85	39.50	40.74
6171	NASDAQ	NBTB	Mon, Jan 30, 2017	40.81	40.81	40.01	40.28
6170	NASDAQ	NBTB	Fri, Jan 27, 2017	41.61	41.61	40.87	41.24
6169	NASDAQ	NBTB	Thu, Jan 26, 2017	41.55	41.70	41.17	41.56
6168	NASDAQ	NBTB	Wed, Jan 25, 2017	42.55	42.55	41.00	41.40
6167	NASDAQ	NBTB	Tue, Jan 24, 2017	41.24	42.51	41.24	42.26
6166	NASDAQ	NBTB	Mon, Jan 23, 2017	41.36	41.44	40.94	41.17
6165	NASDAQ	NBTB	Fri, Jan 20, 2017	41.06	41.90	41.06	41.35
6164	NASDAQ	NBTB	Thu, Jan 19, 2017	41.04	41.17	40.59	41.01
6163	NASDAQ	NBTB	Wed, Jan 18, 2017	40.65	40.99	40.17	40.97
6162	NASDAQ	NBTB	Tue, Jan 17, 2017	41.33	41.57	40.35	40.44
6161	NASDAQ	NBTB	Fri, Jan 13, 2017	41.07	42.19	41.07	41.65
6160	NASDAQ	NBTB	Thu, Jan 12, 2017	41.92	41.92	40.61	40.96
6159	NASDAQ	NBTB	Wed, Jan 11, 2017	41.78	42.00	41.26	42.00
6158	NASDAQ	NBTB	Tue, Jan 10, 2017	41.24	42.00	41.21	41.74
6157	NASDAQ	NBTB	Mon, Jan 9, 2017	41.25	41.67	40.65	41.03
6156	NASDAQ	NBTB	Fri, Jan 6, 2017	41.60	41.68	41.21	41.42
6155	NASDAQ	NBTB	Thu, Jan 5, 2017	42.36	42.38	41.17	41.47
6154	NASDAQ	NBTB	Wed, Jan 4, 2017	42.03	42.56	41.72	42.46
6153	NASDAQ	NBTB	Tue, Jan 3, 2017	42.39	42.49	41.49	41.97
6152	NASDAQ	NBTB	Fri, Dec 30, 2016	41.92	42.46	41.74	41.88
6151	NASDAQ	NBTB	Thu, Dec 29, 2016	42.00	42.25	41.55	41.90
6150	NASDAQ	NBTB	Wed, Dec 28, 2016	42.21	42.39	41.83	42.09
6149	NASDAQ	NBTB	Tue, Dec 27, 2016	41.99	42.23	41.84	42.04
6148	NASDAQ	NBTB	Fri, Dec 23, 2016	42.16	42.16	41.77	41.93
6147	NASDAQ	NBTB	Thu, Dec 22, 2016	42.27	42.49	41.78	41.98
6146	NASDAQ	NBTB	Wed, Dec 21, 2016	42.42	42.42	41.88	42.13
6145	NASDAQ	NBTB	Tue, Dec 20, 2016	41.31	42.37	40.82	42.36
6144	NASDAQ	NBTB	Mon, Dec 19, 2016	41.07	41.26	40.43	41.16
6143	NASDAQ	NBTB	Fri, Dec 16, 2016	41.40	41.44	40.82	41.40
6142	NASDAQ	NBTB	Thu, Dec 15, 2016	40.97	41.42	40.47	41.38
6141	NASDAQ	NBTB	Wed, Dec 14, 2016	40.63	41.10	39.89	40.68
6140	NASDAQ	NBTB	Tue, Dec 13, 2016	40.74	41.07	40.27	40.91
6139	NASDAQ	NBTB	Mon, Dec 12, 2016	41.52	41.80	40.41	40.76
6138	NASDAQ	NBTB	Fri, Dec 9, 2016	41.52	41.52	40.61	41.47
6137	NASDAQ	NBTB	Thu, Dec 8, 2016	40.59	41.54	40.41	41.39
6136	NASDAQ	NBTB	Wed, Dec 7, 2016	39.98	40.67	39.39	40.55
6135	NASDAQ	NBTB	Tue, Dec 6, 2016	39.50	40.11	39.14	40.02
6134	NASDAQ	NBTB	Mon, Dec 5, 2016	38.82	39.33	38.40	39.29
6133	NASDAQ	NBTB	Fri, Dec 2, 2016	38.83	38.90	38.37	38.52
6132	NASDAQ	NBTB	Thu, Dec 1, 2016	38.75	39.13	38.73	38.81
6131	NASDAQ	NBTB	Wed, Nov 30, 2016	39.11	39.43	38.44	38.64
6130	NASDAQ	NBTB	Tue, Nov 29, 2016	38.83	39.12	38.57	38.63
6129	NASDAQ	NBTB	Mon, Nov 28, 2016	39.31	39.36	38.69	38.86
6128	NASDAQ	NBTB	Fri, Nov 25, 2016	39.44	39.77	39.08	39.55
6127	NASDAQ	NBTB	Wed, Nov 23, 2016	39.00	39.69	39.00	39.52
6126	NASDAQ	NBTB	Tue, Nov 22, 2016	38.85	39.11	38.71	39.10
6125	NASDAQ	NBTB	Mon, Nov 21, 2016	39.05	39.05	38.33	38.87
6124	NASDAQ	NBTB	Fri, Nov 18, 2016	38.82	39.21	38.59	39.00
6123	NASDAQ	NBTB	Thu, Nov 17, 2016	38.36	38.95	37.80	38.67
6122	NASDAQ	NBTB	Wed, Nov 16, 2016	38.70	39.47	38.28	38.78
6121	NASDAQ	NBTB	Tue, Nov 15, 2016	39.43	39.79	38.75	39.69
6120	NASDAQ	NBTB	Mon, Nov 14, 2016	39.50	40.96	38.00	39.54
6119	NASDAQ	NBTB	Fri, Nov 11, 2016	37.55	39.56	36.95	39.52
6118	NASDAQ	NBTB	Thu, Nov 10, 2016	36.40	37.75	35.90	37.56
6117	NASDAQ	NBTB	Wed, Nov 9, 2016	33.79	35.85	33.74	35.84
6116	NASDAQ	NBTB	Tue, Nov 8, 2016	33.46	34.09	33.46	33.54
6115	NASDAQ	NBTB	Mon, Nov 7, 2016	33.36	33.80	33.18	33.75
6114	NASDAQ	NBTB	Fri, Nov 4, 2016	32.80	33.12	32.58	32.75
6113	NASDAQ	NBTB	Thu, Nov 3, 2016	32.75	33.06	32.44	32.78
6112	NASDAQ	NBTB	Wed, Nov 2, 2016	32.90	33.16	32.46	32.66
6111	NASDAQ	NBTB	Tue, Nov 1, 2016	33.71	33.76	33.00	33.11
6110	NASDAQ	NBTB	Mon, Oct 31, 2016	33.45	33.78	33.11	33.71
6109	NASDAQ	NBTB	Fri, Oct 28, 2016	33.62	33.69	33.25	33.39
6108	NASDAQ	NBTB	Thu, Oct 27, 2016	33.69	34.26	33.47	33.64
6107	NASDAQ	NBTB	Wed, Oct 26, 2016	33.49	33.74	33.37	33.41
6106	NASDAQ	NBTB	Tue, Oct 25, 2016	33.47	34.04	33.25	33.52
6105	NASDAQ	NBTB	Mon, Oct 24, 2016	33.74	34.03	33.37	33.93
6104	NASDAQ	NBTB	Fri, Oct 21, 2016	32.94	33.43	32.60	33.27
6103	NASDAQ	NBTB	Thu, Oct 20, 2016	33.22	33.64	33.12	33.28
6102	NASDAQ	NBTB	Wed, Oct 19, 2016	33.20	33.66	32.96	33.42
6101	NASDAQ	NBTB	Tue, Oct 18, 2016	33.09	33.10	32.80	33.05
6100	NASDAQ	NBTB	Mon, Oct 17, 2016	33.11	33.34	32.79	32.80
6099	NASDAQ	NBTB	Fri, Oct 14, 2016	33.12	33.36	32.94	33.18
6098	NASDAQ	NBTB	Thu, Oct 13, 2016	33.23	33.23	32.62	32.80
6097	NASDAQ	NBTB	Wed, Oct 12, 2016	33.19	33.57	33.18	33.44
6096	NASDAQ	NBTB	Tue, Oct 11, 2016	33.48	33.63	33.06	33.26
6095	NASDAQ	NBTB	Mon, Oct 10, 2016	33.56	33.94	33.46	33.47
6094	NASDAQ	NBTB	Fri, Oct 7, 2016	33.60	33.64	33.20	33.47
6093	NASDAQ	NBTB	Thu, Oct 6, 2016	33.36	33.66	33.34	33.56
6092	NASDAQ	NBTB	Wed, Oct 5, 2016	33.03	33.74	33.03	33.38
6091	NASDAQ	NBTB	Tue, Oct 4, 2016	32.65	33.20	32.62	32.93
6090	NASDAQ	NBTB	Mon, Oct 3, 2016	32.61	32.81	32.26	32.67
6089	NASDAQ	NBTB	Fri, Sep 30, 2016	32.43	33.00	32.00	32.87
6088	NASDAQ	NBTB	Thu, Sep 29, 2016	32.88	32.88	32.05	32.31
6087	NASDAQ	NBTB	Wed, Sep 28, 2016	32.43	32.84	32.40	32.82
6086	NASDAQ	NBTB	Tue, Sep 27, 2016	32.03	32.48	31.95	32.39
6085	NASDAQ	NBTB	Mon, Sep 26, 2016	32.52	32.60	32.10	32.11
6084	NASDAQ	NBTB	Fri, Sep 23, 2016	32.89	33.04	32.73	32.76
6083	NASDAQ	NBTB	Thu, Sep 22, 2016	32.55	33.04	32.50	33.02
6082	NASDAQ	NBTB	Wed, Sep 21, 2016	32.42	32.55	32.21	32.54
6081	NASDAQ	NBTB	Tue, Sep 20, 2016	32.28	32.47	32.26	32.27
6080	NASDAQ	NBTB	Mon, Sep 19, 2016	32.22	32.54	31.98	32.17
6079	NASDAQ	NBTB	Fri, Sep 16, 2016	32.53	32.53	32.00	32.10
6078	NASDAQ	NBTB	Thu, Sep 15, 2016	31.98	32.41	31.75	32.40
6077	NASDAQ	NBTB	Wed, Sep 14, 2016	32.05	32.26	31.80	31.81
6076	NASDAQ	NBTB	Tue, Sep 13, 2016	32.01	32.31	31.76	32.11
6075	NASDAQ	NBTB	Mon, Sep 12, 2016	32.15	32.36	31.77	32.36
6074	NASDAQ	NBTB	Fri, Sep 9, 2016	32.29	32.56	32.13	32.14
6073	NASDAQ	NBTB	Thu, Sep 8, 2016	32.55	32.70	32.30	32.51
6072	NASDAQ	NBTB	Wed, Sep 7, 2016	31.95	32.57	31.93	32.54
6071	NASDAQ	NBTB	Tue, Sep 6, 2016	32.45	32.45	31.97	32.09
6070	NASDAQ	NBTB	Fri, Sep 2, 2016	32.43	32.68	32.22	32.47
6069	NASDAQ	NBTB	Thu, Sep 1, 2016	32.41	32.45	31.91	32.37
6068	NASDAQ	NBTB	Wed, Aug 31, 2016	32.08	32.34	31.89	32.29
6067	NASDAQ	NBTB	Tue, Aug 30, 2016	31.87	32.04	31.87	32.04
6066	NASDAQ	NBTB	Mon, Aug 29, 2016	31.97	32.29	31.97	32.10
6065	NASDAQ	NBTB	Fri, Aug 26, 2016	32.13	32.36	31.96	32.00
6064	NASDAQ	NBTB	Thu, Aug 25, 2016	31.80	32.16	31.78	32.15
6063	NASDAQ	NBTB	Wed, Aug 24, 2016	31.68	31.85	31.59	31.83
6062	NASDAQ	NBTB	Tue, Aug 23, 2016	31.64	31.80	31.40	31.59
6061	NASDAQ	NBTB	Mon, Aug 22, 2016	31.32	31.67	31.27	31.65
6060	NASDAQ	NBTB	Fri, Aug 19, 2016	31.35	31.53	30.98	31.47
6059	NASDAQ	NBTB	Thu, Aug 18, 2016	31.13	31.40	31.00	31.38
6058	NASDAQ	NBTB	Wed, Aug 17, 2016	30.89	31.27	30.77	31.07
6057	NASDAQ	NBTB	Tue, Aug 16, 2016	30.83	30.98	30.28	30.90
6056	NASDAQ	NBTB	Mon, Aug 15, 2016	30.68	30.99	30.62	30.96
6055	NASDAQ	NBTB	Fri, Aug 12, 2016	30.55	30.69	30.36	30.68
6054	NASDAQ	NBTB	Thu, Aug 11, 2016	30.74	30.87	30.60	30.64
6053	NASDAQ	NBTB	Wed, Aug 10, 2016	30.98	30.98	30.62	30.64
6052	NASDAQ	NBTB	Tue, Aug 9, 2016	30.75	31.10	30.75	30.97
6051	NASDAQ	NBTB	Mon, Aug 8, 2016	31.01	31.01	30.67	30.82
6050	NASDAQ	NBTB	Fri, Aug 5, 2016	30.10	31.23	29.98	31.10
6049	NASDAQ	NBTB	Thu, Aug 4, 2016	29.98	30.13	29.91	30.00
6048	NASDAQ	NBTB	Wed, Aug 3, 2016	29.63	29.91	29.59	29.90
6047	NASDAQ	NBTB	Tue, Aug 2, 2016	29.70	29.82	29.54	29.59
6046	NASDAQ	NBTB	Mon, Aug 1, 2016	29.83	30.06	29.65	29.75
6045	NASDAQ	NBTB	Fri, Jul 29, 2016	29.91	30.23	29.76	29.82
6044	NASDAQ	NBTB	Thu, Jul 28, 2016	29.97	30.03	29.57	29.96
6043	NASDAQ	NBTB	Wed, Jul 27, 2016	29.82	30.00	29.63	29.97
6042	NASDAQ	NBTB	Tue, Jul 26, 2016	30.00	30.00	29.31	29.76
6041	NASDAQ	NBTB	Mon, Jul 25, 2016	29.88	29.90	29.58	29.75
6040	NASDAQ	NBTB	Fri, Jul 22, 2016	29.28	30.00	29.23	29.94
6039	NASDAQ	NBTB	Thu, Jul 21, 2016	29.68	29.68	29.28	29.36
6038	NASDAQ	NBTB	Wed, Jul 20, 2016	29.92	29.92	29.59	29.69
6037	NASDAQ	NBTB	Tue, Jul 19, 2016	29.67	29.97	29.67	29.75
6036	NASDAQ	NBTB	Mon, Jul 18, 2016	29.98	30.00	29.71	29.71
6035	NASDAQ	NBTB	Fri, Jul 15, 2016	30.00	30.00	29.71	29.93
6034	NASDAQ	NBTB	Thu, Jul 14, 2016	29.75	30.00	29.39	29.80
6033	NASDAQ	NBTB	Wed, Jul 13, 2016	29.50	29.63	29.35	29.63
6032	NASDAQ	NBTB	Tue, Jul 12, 2016	29.02	29.50	29.02	29.48
6031	NASDAQ	NBTB	Mon, Jul 11, 2016	28.65	29.00	28.65	28.96
6030	NASDAQ	NBTB	Fri, Jul 8, 2016	28.35	28.76	28.33	28.52
6029	NASDAQ	NBTB	Thu, Jul 7, 2016	27.91	28.33	27.83	28.00
6028	NASDAQ	NBTB	Wed, Jul 6, 2016	27.59	28.09	27.31	27.87
6027	NASDAQ	NBTB	Tue, Jul 5, 2016	28.11	28.11	27.57	27.69
6026	NASDAQ	NBTB	Fri, Jul 1, 2016	28.44	28.54	28.00	28.25
6025	NASDAQ	NBTB	Thu, Jun 30, 2016	27.92	28.68	27.59	28.63
6024	NASDAQ	NBTB	Wed, Jun 29, 2016	27.60	27.94	27.22	27.87
6023	NASDAQ	NBTB	Tue, Jun 28, 2016	27.28	27.43	26.97	27.31
6022	NASDAQ	NBTB	Mon, Jun 27, 2016	27.37	27.37	26.67	26.90
6021	NASDAQ	NBTB	Fri, Jun 24, 2016	28.11	28.57	27.63	27.79
6020	NASDAQ	NBTB	Thu, Jun 23, 2016	28.99	29.50	28.97	29.50
6019	NASDAQ	NBTB	Wed, Jun 22, 2016	28.65	28.97	28.55	28.61
6018	NASDAQ	NBTB	Tue, Jun 21, 2016	28.66	28.99	28.45	28.68
6017	NASDAQ	NBTB	Mon, Jun 20, 2016	28.53	29.00	28.53	28.64
6016	NASDAQ	NBTB	Fri, Jun 17, 2016	28.42	29.00	27.97	28.22
6015	NASDAQ	NBTB	Thu, Jun 16, 2016	28.18	28.42	27.99	28.33
6014	NASDAQ	NBTB	Wed, Jun 15, 2016	28.62	29.07	28.16	28.44
6013	NASDAQ	NBTB	Tue, Jun 14, 2016	28.54	28.90	28.34	28.39
6012	NASDAQ	NBTB	Mon, Jun 13, 2016	28.95	29.34	28.54	28.61
6011	NASDAQ	NBTB	Fri, Jun 10, 2016	28.85	29.16	28.67	28.96
6010	NASDAQ	NBTB	Thu, Jun 9, 2016	29.28	29.28	28.70	29.09
6009	NASDAQ	NBTB	Wed, Jun 8, 2016	29.22	29.48	29.19	29.35
6008	NASDAQ	NBTB	Tue, Jun 7, 2016	29.24	29.35	29.08	29.17
6007	NASDAQ	NBTB	Mon, Jun 6, 2016	28.94	29.50	28.94	29.32
6006	NASDAQ	NBTB	Fri, Jun 3, 2016	29.18	29.18	28.47	28.91
6005	NASDAQ	NBTB	Thu, Jun 2, 2016	29.21	29.48	28.96	29.39
6004	NASDAQ	NBTB	Wed, Jun 1, 2016	29.04	29.34	28.86	29.31
6003	NASDAQ	NBTB	Tue, May 31, 2016	29.47	29.47	28.89	29.16
6002	NASDAQ	NBTB	Fri, May 27, 2016	29.04	29.34	28.88	29.34
6001	NASDAQ	NBTB	Thu, May 26, 2016	29.42	29.49	29.09	29.18
6000	NASDAQ	NBTB	Wed, May 25, 2016	29.10	29.55	29.10	29.42
5999	NASDAQ	NBTB	Tue, May 24, 2016	28.44	29.23	28.44	29.21
5998	NASDAQ	NBTB	Mon, May 23, 2016	28.37	28.74	28.14	28.32
5997	NASDAQ	NBTB	Fri, May 20, 2016	28.25	28.59	28.22	28.42
5996	NASDAQ	NBTB	Thu, May 19, 2016	28.32	28.79	27.79	28.07
5995	NASDAQ	NBTB	Wed, May 18, 2016	27.55	28.50	27.55	28.50
5994	NASDAQ	NBTB	Tue, May 17, 2016	27.99	28.16	27.25	27.41
5993	NASDAQ	NBTB	Mon, May 16, 2016	27.70	28.40	27.70	28.07
5992	NASDAQ	NBTB	Fri, May 13, 2016	27.91	28.22	27.42	27.61
5991	NASDAQ	NBTB	Thu, May 12, 2016	27.98	28.21	27.77	28.01
5990	NASDAQ	NBTB	Wed, May 11, 2016	28.10	28.35	27.97	27.97
5989	NASDAQ	NBTB	Tue, May 10, 2016	28.00	28.38	28.00	28.25
5988	NASDAQ	NBTB	Mon, May 9, 2016	27.86	28.27	27.69	27.90
5987	NASDAQ	NBTB	Fri, May 6, 2016	27.48	28.06	27.39	27.96
5986	NASDAQ	NBTB	Thu, May 5, 2016	27.89	27.92	27.52	27.54
5985	NASDAQ	NBTB	Wed, May 4, 2016	27.83	28.13	27.52	27.78
5984	NASDAQ	NBTB	Tue, May 3, 2016	28.40	28.56	27.84	28.06
5983	NASDAQ	NBTB	Mon, May 2, 2016	28.44	28.70	28.16	28.64
5982	NASDAQ	NBTB	Fri, Apr 29, 2016	28.30	28.54	27.52	28.34
5981	NASDAQ	NBTB	Thu, Apr 28, 2016	28.24	28.58	28.14	28.31
5980	NASDAQ	NBTB	Wed, Apr 27, 2016	28.63	28.79	28.00	28.40
5979	NASDAQ	NBTB	Tue, Apr 26, 2016	28.49	28.91	27.99	28.62
5978	NASDAQ	NBTB	Mon, Apr 25, 2016	28.16	28.16	27.78	27.93
5977	NASDAQ	NBTB	Fri, Apr 22, 2016	27.84	28.30	27.84	28.16
5976	NASDAQ	NBTB	Thu, Apr 21, 2016	28.13	28.23	27.70	27.80
5975	NASDAQ	NBTB	Wed, Apr 20, 2016	27.89	28.16	27.67	28.05
5974	NASDAQ	NBTB	Tue, Apr 19, 2016	27.82	28.08	27.76	27.96
5973	NASDAQ	NBTB	Mon, Apr 18, 2016	27.33	27.79	27.33	27.71
5972	NASDAQ	NBTB	Fri, Apr 15, 2016	27.44	27.86	27.12	27.46
5971	NASDAQ	NBTB	Thu, Apr 14, 2016	27.43	27.90	27.28	27.56
5970	NASDAQ	NBTB	Wed, Apr 13, 2016	26.82	27.51	26.74	27.51
5969	NASDAQ	NBTB	Tue, Apr 12, 2016	26.16	26.74	26.16	26.61
5968	NASDAQ	NBTB	Mon, Apr 11, 2016	25.98	26.58	25.98	26.14
5967	NASDAQ	NBTB	Fri, Apr 8, 2016	25.94	26.32	25.76	25.92
5966	NASDAQ	NBTB	Thu, Apr 7, 2016	26.32	26.32	25.67	25.80
5965	NASDAQ	NBTB	Wed, Apr 6, 2016	26.36	26.60	26.13	26.55
5964	NASDAQ	NBTB	Tue, Apr 5, 2016	26.94	26.94	26.94	26.40
5963	NASDAQ	NBTB	Mon, Apr 4, 2016	26.98	27.16	26.79	26.94
5962	NASDAQ	NBTB	Fri, Apr 1, 2016	26.72	27.20	26.49	27.16
5961	NASDAQ	NBTB	Thu, Mar 31, 2016	27.16	27.39	26.90	27.16
5960	NASDAQ	NBTB	Wed, Mar 30, 2016	27.22	27.31	27.00	27.16
5959	NASDAQ	NBTB	Tue, Mar 29, 2016	26.67	27.12	26.56	26.72
5958	NASDAQ	NBTB	Mon, Mar 28, 2016	26.64	26.64	26.64	26.64
5957	NASDAQ	NBTB	Thu, Mar 24, 2016	26.60	26.60	26.60	26.64
5956	NASDAQ	NBTB	Wed, Mar 23, 2016	26.89	27.06	26.59	26.60
5955	NASDAQ	NBTB	Tue, Mar 22, 2016	26.95	27.09	26.68	26.91
5954	NASDAQ	NBTB	Mon, Mar 21, 2016	27.17	27.23	26.88	27.10
5953	NASDAQ	NBTB	Fri, Mar 18, 2016	27.09	27.45	26.93	27.25
5952	NASDAQ	NBTB	Thu, Mar 17, 2016	26.37	26.99	26.16	26.91
5951	NASDAQ	NBTB	Wed, Mar 16, 2016	26.68	26.92	26.20	26.37
5950	NASDAQ	NBTB	Tue, Mar 15, 2016	26.94	26.94	26.94	26.72
5949	NASDAQ	NBTB	Mon, Mar 14, 2016	27.01	27.07	26.74	26.94
5948	NASDAQ	NBTB	Fri, Mar 11, 2016	26.80	27.22	26.65	27.16
5947	NASDAQ	NBTB	Thu, Mar 10, 2016	26.61	26.79	26.18	26.54
5946	NASDAQ	NBTB	Wed, Mar 9, 2016	26.70	26.70	26.70	26.54
5945	NASDAQ	NBTB	Tue, Mar 8, 2016	26.99	27.10	26.69	27.21
5944	NASDAQ	NBTB	Mon, Mar 7, 2016	26.86	27.21	26.77	27.21
5943	NASDAQ	NBTB	Fri, Mar 4, 2016	26.93	26.93	26.93	26.97
5942	NASDAQ	NBTB	Thu, Mar 3, 2016	26.70	26.70	26.70	26.93
5941	NASDAQ	NBTB	Wed, Mar 2, 2016	26.58	26.70	26.34	26.63
5940	NASDAQ	NBTB	Tue, Mar 1, 2016	25.80	25.80	25.80	26.63
5939	NASDAQ	NBTB	Mon, Feb 29, 2016	26.24	26.32	25.75	25.80
5938	NASDAQ	NBTB	Fri, Feb 26, 2016	26.18	26.18	26.18	26.24
5937	NASDAQ	NBTB	Thu, Feb 25, 2016	25.86	26.18	25.84	26.18
5936	NASDAQ	NBTB	Wed, Feb 24, 2016	25.60	25.92	25.28	25.85
5935	NASDAQ	NBTB	Tue, Feb 23, 2016	26.00	26.24	25.34	25.91
5934	NASDAQ	NBTB	Mon, Feb 22, 2016	26.17	26.34	26.09	26.12
5933	NASDAQ	NBTB	Fri, Feb 19, 2016	25.85	26.18	25.85	25.95
5932	NASDAQ	NBTB	Thu, Feb 18, 2016	25.94	26.00	25.68	25.91
5931	NASDAQ	NBTB	Wed, Feb 17, 2016	26.25	26.47	25.87	25.93
5930	NASDAQ	NBTB	Tue, Feb 16, 2016	26.13	26.42	25.76	26.11
5929	NASDAQ	NBTB	Fri, Feb 12, 2016	25.26	25.99	25.26	25.79
5928	NASDAQ	NBTB	Thu, Feb 11, 2016	24.68	25.34	24.68	25.03
5927	NASDAQ	NBTB	Wed, Feb 10, 2016	25.70	26.06	25.22	25.22
5926	NASDAQ	NBTB	Tue, Feb 9, 2016	24.92	25.70	24.92	25.53
5925	NASDAQ	NBTB	Mon, Feb 8, 2016	24.75	25.39	24.56	25.21
5924	NASDAQ	NBTB	Fri, Feb 5, 2016	25.18	25.75	24.83	24.88
5923	NASDAQ	NBTB	Thu, Feb 4, 2016	25.16	25.65	24.91	25.21
5922	NASDAQ	NBTB	Wed, Feb 3, 2016	25.20	25.48	24.59	25.19
5921	NASDAQ	NBTB	Tue, Feb 2, 2016	25.30	25.32	24.90	25.05
5920	NASDAQ	NBTB	Mon, Feb 1, 2016	25.71	26.01	24.90	25.52
5919	NASDAQ	NBTB	Fri, Jan 29, 2016	25.17	25.98	25.11	25.90
5918	NASDAQ	NBTB	Thu, Jan 28, 2016	24.82	25.28	24.82	25.08
5917	NASDAQ	NBTB	Wed, Jan 27, 2016	24.12	25.14	24.09	24.57
5916	NASDAQ	NBTB	Tue, Jan 26, 2016	24.20	24.67	24.06	24.24
5915	NASDAQ	NBTB	Mon, Jan 25, 2016	24.50	24.50	23.81	23.89
5914	NASDAQ	NBTB	Fri, Jan 22, 2016	24.48	24.68	24.29	24.59
5913	NASDAQ	NBTB	Thu, Jan 21, 2016	24.76	25.29	24.16	24.25
5912	NASDAQ	NBTB	Wed, Jan 20, 2016	24.51	25.00	24.12	24.75
5911	NASDAQ	NBTB	Tue, Jan 19, 2016	25.38	25.40	24.66	24.90
5910	NASDAQ	NBTB	Fri, Jan 15, 2016	24.57	25.23	24.46	25.11
5909	NASDAQ	NBTB	Thu, Jan 14, 2016	25.30	25.69	24.94	25.31
5908	NASDAQ	NBTB	Wed, Jan 13, 2016	25.95	26.03	24.98	25.09
5907	NASDAQ	NBTB	Tue, Jan 12, 2016	26.04	26.04	25.47	25.92
5906	NASDAQ	NBTB	Mon, Jan 11, 2016	25.75	26.12	25.52	25.87
5905	NASDAQ	NBTB	Fri, Jan 8, 2016	26.24	26.32	25.60	25.65
5904	NASDAQ	NBTB	Thu, Jan 7, 2016	26.09	27.03	25.93	26.24
5903	NASDAQ	NBTB	Wed, Jan 6, 2016	26.67	27.04	26.45	26.80
5902	NASDAQ	NBTB	Tue, Jan 5, 2016	27.06	27.35	26.85	27.12
5901	NASDAQ	NBTB	Mon, Jan 4, 2016	27.36	27.50	26.78	26.96
5900	NASDAQ	NBTB	Thu, Dec 31, 2015	28.38	28.48	27.85	27.88
5899	NASDAQ	NBTB	Wed, Dec 30, 2015	28.61	28.63	28.38	28.40
5898	NASDAQ	NBTB	Tue, Dec 29, 2015	28.45	28.73	28.26	28.63
5897	NASDAQ	NBTB	Mon, Dec 28, 2015	28.22	28.37	27.86	28.32
5896	NASDAQ	NBTB	Thu, Dec 24, 2015	28.21	28.48	28.16	28.27
5895	NASDAQ	NBTB	Wed, Dec 23, 2015	28.31	28.39	28.05	28.16
5894	NASDAQ	NBTB	Tue, Dec 22, 2015	28.09	28.19	27.74	28.16
5893	NASDAQ	NBTB	Mon, Dec 21, 2015	27.60	28.04	27.39	27.98
5892	NASDAQ	NBTB	Fri, Dec 18, 2015	28.00	28.00	27.27	27.42
5891	NASDAQ	NBTB	Thu, Dec 17, 2015	28.65	28.86	27.90	28.17
5890	NASDAQ	NBTB	Wed, Dec 16, 2015	28.65	28.67	27.85	28.57
5889	NASDAQ	NBTB	Tue, Dec 15, 2015	28.03	28.65	27.57	28.34
5888	NASDAQ	NBTB	Mon, Dec 14, 2015	27.42	28.10	27.20	27.70
5887	NASDAQ	NBTB	Fri, Dec 11, 2015	27.68	28.26	27.20	27.44
5886	NASDAQ	NBTB	Thu, Dec 10, 2015	28.29	28.48	27.94	28.21
5885	NASDAQ	NBTB	Wed, Dec 9, 2015	28.80	28.98	28.16	28.29
5884	NASDAQ	NBTB	Tue, Dec 8, 2015	28.91	29.11	28.66	28.88
5883	NASDAQ	NBTB	Mon, Dec 7, 2015	29.87	29.95	29.02	29.14
5882	NASDAQ	NBTB	Fri, Dec 4, 2015	29.50	30.04	29.50	29.89
5881	NASDAQ	NBTB	Thu, Dec 3, 2015	30.02	30.40	29.43	29.51
5880	NASDAQ	NBTB	Wed, Dec 2, 2015	30.17	30.33	29.86	29.90
5879	NASDAQ	NBTB	Tue, Dec 1, 2015	30.26	30.53	29.89	30.25
5878	NASDAQ	NBTB	Mon, Nov 30, 2015	30.34	30.48	30.05	30.13
5877	NASDAQ	NBTB	Fri, Nov 27, 2015	30.14	30.35	29.96	30.27
5876	NASDAQ	NBTB	Wed, Nov 25, 2015	30.27	30.40	30.03	30.36
5875	NASDAQ	NBTB	Tue, Nov 24, 2015	30.05	30.35	29.17	30.26
5874	NASDAQ	NBTB	Mon, Nov 23, 2015	29.93	30.26	29.58	30.17
5873	NASDAQ	NBTB	Fri, Nov 20, 2015	29.77	30.08	29.68	29.97
5872	NASDAQ	NBTB	Thu, Nov 19, 2015	29.78	29.87	29.43	29.70
5871	NASDAQ	NBTB	Wed, Nov 18, 2015	29.28	29.80	29.06	29.77
5870	NASDAQ	NBTB	Tue, Nov 17, 2015	29.06	29.54	28.91	29.25
5869	NASDAQ	NBTB	Mon, Nov 16, 2015	28.79	29.09	28.58	28.99
5868	NASDAQ	NBTB	Fri, Nov 13, 2015	28.99	29.24	28.69	28.87
5867	NASDAQ	NBTB	Thu, Nov 12, 2015	29.50	29.86	29.13	29.16
5866	NASDAQ	NBTB	Wed, Nov 11, 2015	29.97	30.25	29.55	29.70
5865	NASDAQ	NBTB	Tue, Nov 10, 2015	29.61	29.99	28.67	29.89
5864	NASDAQ	NBTB	Mon, Nov 9, 2015	29.75	30.14	29.43	29.66
5863	NASDAQ	NBTB	Fri, Nov 6, 2015	29.00	29.97	29.00	29.95
5862	NASDAQ	NBTB	Thu, Nov 5, 2015	28.63	29.35	28.57	29.12
5861	NASDAQ	NBTB	Wed, Nov 4, 2015	28.50	28.71	28.02	28.60
5860	NASDAQ	NBTB	Tue, Nov 3, 2015	28.41	28.50	28.12	28.42
5859	NASDAQ	NBTB	Mon, Nov 2, 2015	28.13	28.58	27.91	28.45
5858	NASDAQ	NBTB	Fri, Oct 30, 2015	29.10	29.16	27.85	28.11
5857	NASDAQ	NBTB	Thu, Oct 29, 2015	29.05	29.29	28.69	28.96
5856	NASDAQ	NBTB	Wed, Oct 28, 2015	28.26	29.38	28.22	29.38
5855	NASDAQ	NBTB	Tue, Oct 27, 2015	27.95	29.03	27.85	28.15
5854	NASDAQ	NBTB	Mon, Oct 26, 2015	27.98	28.07	27.70	27.81
5853	NASDAQ	NBTB	Fri, Oct 23, 2015	27.62	28.17	27.50	28.15
5852	NASDAQ	NBTB	Thu, Oct 22, 2015	27.09	27.82	27.09	27.57
5851	NASDAQ	NBTB	Wed, Oct 21, 2015	27.50	27.60	26.95	26.95
5850	NASDAQ	NBTB	Tue, Oct 20, 2015	27.00	27.45	26.98	27.38
5849	NASDAQ	NBTB	Mon, Oct 19, 2015	27.16	27.16	26.88	27.11
5848	NASDAQ	NBTB	Fri, Oct 16, 2015	27.17	27.31	26.92	27.26
5847	NASDAQ	NBTB	Thu, Oct 15, 2015	26.62	27.07	26.36	27.06
5846	NASDAQ	NBTB	Wed, Oct 14, 2015	27.26	27.37	26.43	26.48
5845	NASDAQ	NBTB	Tue, Oct 13, 2015	27.57	27.69	27.21	27.25
5844	NASDAQ	NBTB	Mon, Oct 12, 2015	27.25	27.66	27.18	27.65
5843	NASDAQ	NBTB	Fri, Oct 9, 2015	27.50	27.50	27.13	27.24
5842	NASDAQ	NBTB	Thu, Oct 8, 2015	27.04	27.49	26.85	27.49
5841	NASDAQ	NBTB	Wed, Oct 7, 2015	26.59	27.11	26.49	27.08
5840	NASDAQ	NBTB	Tue, Oct 6, 2015	26.73	26.82	26.32	26.51
5839	NASDAQ	NBTB	Mon, Oct 5, 2015	26.43	26.75	26.36	26.70
5838	NASDAQ	NBTB	Fri, Oct 2, 2015	26.54	26.54	25.58	26.21
5837	NASDAQ	NBTB	Thu, Oct 1, 2015	27.02	27.09	26.51	26.76
5836	NASDAQ	NBTB	Wed, Sep 30, 2015	27.05	27.17	26.75	26.94
5835	NASDAQ	NBTB	Tue, Sep 29, 2015	26.83	26.94	26.59	26.86
5834	NASDAQ	NBTB	Mon, Sep 28, 2015	26.73	27.03	26.60	26.75
5833	NASDAQ	NBTB	Fri, Sep 25, 2015	26.90	27.17	26.71	26.86
5832	NASDAQ	NBTB	Thu, Sep 24, 2015	26.19	26.69	26.03	26.61
5831	NASDAQ	NBTB	Wed, Sep 23, 2015	26.29	26.49	26.12	26.37
5830	NASDAQ	NBTB	Tue, Sep 22, 2015	26.08	26.28	26.00	26.23
5829	NASDAQ	NBTB	Mon, Sep 21, 2015	26.20	26.47	26.08	26.36
5828	NASDAQ	NBTB	Fri, Sep 18, 2015	26.05	26.15	25.78	25.98
5827	NASDAQ	NBTB	Thu, Sep 17, 2015	26.88	27.26	26.29	26.51
5826	NASDAQ	NBTB	Wed, Sep 16, 2015	27.29	27.29	26.87	26.93
5825	NASDAQ	NBTB	Tue, Sep 15, 2015	26.86	27.34	26.67	27.29
5824	NASDAQ	NBTB	Mon, Sep 14, 2015	26.71	26.99	26.55	26.67
5823	NASDAQ	NBTB	Fri, Sep 11, 2015	26.36	26.86	26.30	26.70
5822	NASDAQ	NBTB	Thu, Sep 10, 2015	26.18	26.70	26.01	26.58
5821	NASDAQ	NBTB	Wed, Sep 9, 2015	26.29	26.40	26.10	26.16
5820	NASDAQ	NBTB	Tue, Sep 8, 2015	26.09	26.30	25.80	26.16
5819	NASDAQ	NBTB	Fri, Sep 4, 2015	25.36	25.92	25.36	25.73
5818	NASDAQ	NBTB	Thu, Sep 3, 2015	25.75	26.13	25.60	25.73
5817	NASDAQ	NBTB	Wed, Sep 2, 2015	25.44	25.78	25.15	25.70
5816	NASDAQ	NBTB	Tue, Sep 1, 2015	25.49	25.52	25.02	25.15
5815	NASDAQ	NBTB	Mon, Aug 31, 2015	25.27	25.98	25.27	25.90
5814	NASDAQ	NBTB	Fri, Aug 28, 2015	25.36	25.68	25.21	25.53
5813	NASDAQ	NBTB	Thu, Aug 27, 2015	26.10	26.18	25.52	25.70
5812	NASDAQ	NBTB	Wed, Aug 26, 2015	25.56	25.84	25.07	25.82
5811	NASDAQ	NBTB	Tue, Aug 25, 2015	25.97	25.97	24.91	24.97
5810	NASDAQ	NBTB	Mon, Aug 24, 2015	25.34	26.16	25.03	25.22
5809	NASDAQ	NBTB	Fri, Aug 21, 2015	25.80	26.66	25.76	26.39
5808	NASDAQ	NBTB	Thu, Aug 20, 2015	26.36	26.57	26.14	26.31
5807	NASDAQ	NBTB	Wed, Aug 19, 2015	26.74	26.94	26.41	26.62
5806	NASDAQ	NBTB	Tue, Aug 18, 2015	26.90	27.36	26.81	26.89
5805	NASDAQ	NBTB	Mon, Aug 17, 2015	26.71	27.10	26.41	27.01
5804	NASDAQ	NBTB	Fri, Aug 14, 2015	26.34	26.83	26.34	26.75
5803	NASDAQ	NBTB	Thu, Aug 13, 2015	26.30	26.78	26.16	26.45
5802	NASDAQ	NBTB	Wed, Aug 12, 2015	26.73	26.75	26.14	26.34
5801	NASDAQ	NBTB	Tue, Aug 11, 2015	27.03	27.15	26.72	26.86
5800	NASDAQ	NBTB	Mon, Aug 10, 2015	27.12	27.25	26.74	27.10
5799	NASDAQ	NBTB	Fri, Aug 7, 2015	27.00	27.11	26.74	26.89
5798	NASDAQ	NBTB	Thu, Aug 6, 2015	27.50	27.53	27.02	27.12
5797	NASDAQ	NBTB	Wed, Aug 5, 2015	27.40	27.72	27.21	27.35
5796	NASDAQ	NBTB	Tue, Aug 4, 2015	27.05	27.39	27.03	27.14
5795	NASDAQ	NBTB	Mon, Aug 3, 2015	27.06	27.26	26.67	27.11
5794	NASDAQ	NBTB	Fri, Jul 31, 2015	27.08	27.30	26.76	27.03
5793	NASDAQ	NBTB	Thu, Jul 30, 2015	26.93	27.07	26.74	26.97
5792	NASDAQ	NBTB	Wed, Jul 29, 2015	26.82	27.15	26.70	26.92
5791	NASDAQ	NBTB	Tue, Jul 28, 2015	26.61	27.20	26.61	27.01
5790	NASDAQ	NBTB	Mon, Jul 27, 2015	25.97	26.14	25.47	26.10
5789	NASDAQ	NBTB	Fri, Jul 24, 2015	26.35	26.41	26.03	26.06
5788	NASDAQ	NBTB	Thu, Jul 23, 2015	27.12	27.12	26.36	26.45
5787	NASDAQ	NBTB	Wed, Jul 22, 2015	26.74	27.06	26.74	27.00
5786	NASDAQ	NBTB	Tue, Jul 21, 2015	26.74	27.13	26.54	26.68
5785	NASDAQ	NBTB	Mon, Jul 20, 2015	26.91	26.97	26.69	26.74
5784	NASDAQ	NBTB	Fri, Jul 17, 2015	27.11	27.11	26.51	26.82
5783	NASDAQ	NBTB	Thu, Jul 16, 2015	26.85	27.33	26.85	27.01
5782	NASDAQ	NBTB	Wed, Jul 15, 2015	26.84	27.07	26.58	26.91
5781	NASDAQ	NBTB	Tue, Jul 14, 2015	26.72	26.82	26.46	26.73
5780	NASDAQ	NBTB	Mon, Jul 13, 2015	26.82	26.94	26.61	26.72
5779	NASDAQ	NBTB	Fri, Jul 10, 2015	26.71	26.83	26.47	26.57
5778	NASDAQ	NBTB	Thu, Jul 9, 2015	26.27	26.45	26.13	26.30
5777	NASDAQ	NBTB	Wed, Jul 8, 2015	25.71	26.12	25.71	26.02
5776	NASDAQ	NBTB	Tue, Jul 7, 2015	26.24	26.24	25.67	26.03
5775	NASDAQ	NBTB	Mon, Jul 6, 2015	25.80	26.30	25.80	26.26
5774	NASDAQ	NBTB	Thu, Jul 2, 2015	26.67	26.67	25.97	26.11
5773	NASDAQ	NBTB	Wed, Jul 1, 2015	26.52	26.86	26.11	26.70
5772	NASDAQ	NBTB	Tue, Jun 30, 2015	26.43	26.47	26.08	26.17
5771	NASDAQ	NBTB	Mon, Jun 29, 2015	26.65	26.80	26.07	26.09
5770	NASDAQ	NBTB	Fri, Jun 26, 2015	26.70	26.89	26.57	26.84
5769	NASDAQ	NBTB	Thu, Jun 25, 2015	26.59	26.64	26.31	26.56
5768	NASDAQ	NBTB	Wed, Jun 24, 2015	26.50	26.64	26.32	26.39
5767	NASDAQ	NBTB	Tue, Jun 23, 2015	26.25	26.68	26.18	26.65
5766	NASDAQ	NBTB	Mon, Jun 22, 2015	26.15	26.49	26.08	26.37
5765	NASDAQ	NBTB	Fri, Jun 19, 2015	25.88	26.13	25.73	26.03
5764	NASDAQ	NBTB	Thu, Jun 18, 2015	25.70	25.99	25.47	25.95
5763	NASDAQ	NBTB	Wed, Jun 17, 2015	26.20	26.21	25.54	25.63
5762	NASDAQ	NBTB	Tue, Jun 16, 2015	25.85	26.09	25.53	26.04
5761	NASDAQ	NBTB	Mon, Jun 15, 2015	25.94	26.05	25.18	25.84
5760	NASDAQ	NBTB	Fri, Jun 12, 2015	25.95	25.96	25.70	25.93
5759	NASDAQ	NBTB	Thu, Jun 11, 2015	26.01	26.08	25.71	26.01
5758	NASDAQ	NBTB	Wed, Jun 10, 2015	25.83	26.14	25.53	25.96
5757	NASDAQ	NBTB	Tue, Jun 9, 2015	25.44	25.85	25.21	25.62
5756	NASDAQ	NBTB	Mon, Jun 8, 2015	25.44	25.49	25.23	25.41
5755	NASDAQ	NBTB	Fri, Jun 5, 2015	25.16	25.49	24.96	25.44
5754	NASDAQ	NBTB	Thu, Jun 4, 2015	25.12	25.26	24.86	25.06
5753	NASDAQ	NBTB	Wed, Jun 3, 2015	25.06	25.38	24.91	25.30
5752	NASDAQ	NBTB	Tue, Jun 2, 2015	24.43	25.09	24.43	24.91
5751	NASDAQ	NBTB	Mon, Jun 1, 2015	24.42	24.99	24.29	24.62
5750	NASDAQ	NBTB	Fri, May 29, 2015	24.69	25.09	24.35	24.62
5749	NASDAQ	NBTB	Thu, May 28, 2015	24.76	24.84	24.54	24.79
5748	NASDAQ	NBTB	Wed, May 27, 2015	24.46	24.80	24.23	24.76
5747	NASDAQ	NBTB	Tue, May 26, 2015	24.61	24.73	24.36	24.64
5746	NASDAQ	NBTB	Fri, May 22, 2015	24.98	25.02	24.66	24.78
5745	NASDAQ	NBTB	Thu, May 21, 2015	24.94	25.09	24.65	24.94
5744	NASDAQ	NBTB	Wed, May 20, 2015	25.23	25.23	24.83	25.03
5743	NASDAQ	NBTB	Tue, May 19, 2015	24.99	25.11	24.62	25.08
5742	NASDAQ	NBTB	Mon, May 18, 2015	24.46	24.99	24.46	24.93
5741	NASDAQ	NBTB	Fri, May 15, 2015	24.80	24.80	24.27	24.49
5740	NASDAQ	NBTB	Thu, May 14, 2015	24.84	24.97	24.59	24.88
5739	NASDAQ	NBTB	Wed, May 13, 2015	24.73	24.80	24.46	24.64
5738	NASDAQ	NBTB	Tue, May 12, 2015	24.45	24.69	24.13	24.62
5737	NASDAQ	NBTB	Mon, May 11, 2015	24.26	24.66	24.23	24.57
5736	NASDAQ	NBTB	Fri, May 8, 2015	24.69	24.69	24.17	24.32
5735	NASDAQ	NBTB	Thu, May 7, 2015	24.22	24.59	24.11	24.35
5734	NASDAQ	NBTB	Wed, May 6, 2015	24.04	24.36	23.99	24.36
5733	NASDAQ	NBTB	Tue, May 5, 2015	24.05	24.53	23.93	24.04
5732	NASDAQ	NBTB	Mon, May 4, 2015	23.78	24.37	23.78	24.20
5731	NASDAQ	NBTB	Fri, May 1, 2015	24.22	24.48	23.75	23.83
5730	NASDAQ	NBTB	Thu, Apr 30, 2015	24.52	24.97	24.14	24.15
5729	NASDAQ	NBTB	Wed, Apr 29, 2015	24.86	25.04	24.59	24.68
5728	NASDAQ	NBTB	Tue, Apr 28, 2015	23.80	25.19	23.80	25.11
5727	NASDAQ	NBTB	Mon, Apr 27, 2015	24.71	25.29	24.49	24.90
5726	NASDAQ	NBTB	Fri, Apr 24, 2015	25.01	25.15	24.69	24.75
5725	NASDAQ	NBTB	Thu, Apr 23, 2015	25.00	25.15	24.83	24.97
5724	NASDAQ	NBTB	Wed, Apr 22, 2015	25.00	25.21	24.58	25.06
5723	NASDAQ	NBTB	Tue, Apr 21, 2015	25.10	25.28	24.96	25.00
5722	NASDAQ	NBTB	Mon, Apr 20, 2015	24.83	25.30	24.68	25.05
5721	NASDAQ	NBTB	Fri, Apr 17, 2015	25.04	25.10	24.65	24.70
5720	NASDAQ	NBTB	Thu, Apr 16, 2015	25.11	25.29	24.93	25.23
5719	NASDAQ	NBTB	Wed, Apr 15, 2015	25.04	25.35	24.86	25.20
5718	NASDAQ	NBTB	Tue, Apr 14, 2015	25.03	25.03	24.58	24.89
5717	NASDAQ	NBTB	Mon, Apr 13, 2015	24.85	25.05	24.70	25.03
5716	NASDAQ	NBTB	Fri, Apr 10, 2015	24.81	24.82	24.42	24.80
5715	NASDAQ	NBTB	Thu, Apr 9, 2015	24.77	24.82	24.37	24.66
5714	NASDAQ	NBTB	Wed, Apr 8, 2015	24.72	24.90	24.70	24.81
5713	NASDAQ	NBTB	Tue, Apr 7, 2015	24.90	24.93	24.64	24.79
5712	NASDAQ	NBTB	Mon, Apr 6, 2015	25.01	25.13	24.63	24.95
5711	NASDAQ	NBTB	Thu, Apr 2, 2015	25.10	25.23	25.06	25.19
5710	NASDAQ	NBTB	Wed, Apr 1, 2015	24.90	25.27	24.70	25.10
5709	NASDAQ	NBTB	Tue, Mar 31, 2015	25.04	25.15	24.81	25.06
5708	NASDAQ	NBTB	Mon, Mar 30, 2015	24.92	25.46	24.92	25.24
5707	NASDAQ	NBTB	Fri, Mar 27, 2015	24.61	24.86	24.31	24.86
5706	NASDAQ	NBTB	Thu, Mar 26, 2015	24.21	24.63	24.10	24.61
5705	NASDAQ	NBTB	Wed, Mar 25, 2015	24.98	25.00	24.29	24.33
5704	NASDAQ	NBTB	Tue, Mar 24, 2015	24.95	25.05	24.70	24.97
5703	NASDAQ	NBTB	Mon, Mar 23, 2015	25.05	25.11	24.79	24.96
5702	NASDAQ	NBTB	Fri, Mar 20, 2015	24.80	25.08	24.57	25.04
5701	NASDAQ	NBTB	Thu, Mar 19, 2015	24.68	24.68	24.29	24.61
5700	NASDAQ	NBTB	Wed, Mar 18, 2015	24.84	25.13	24.52	24.72
5699	NASDAQ	NBTB	Tue, Mar 17, 2015	24.62	24.91	24.53	24.89
5698	NASDAQ	NBTB	Mon, Mar 16, 2015	24.92	24.94	24.55	24.71
5697	NASDAQ	NBTB	Fri, Mar 13, 2015	24.84	24.90	24.21	24.69
5696	NASDAQ	NBTB	Thu, Mar 12, 2015	24.13	24.70	24.05	24.70
5695	NASDAQ	NBTB	Wed, Mar 11, 2015	23.69	23.95	23.65	23.88
5694	NASDAQ	NBTB	Tue, Mar 10, 2015	23.98	23.98	23.62	23.73
5693	NASDAQ	NBTB	Mon, Mar 9, 2015	23.95	24.23	23.92	24.14
5692	NASDAQ	NBTB	Fri, Mar 6, 2015	23.52	24.28	23.52	23.83
5691	NASDAQ	NBTB	Thu, Mar 5, 2015	23.81	24.01	23.42	23.77
5690	NASDAQ	NBTB	Wed, Mar 4, 2015	23.79	23.98	23.66	23.73
5689	NASDAQ	NBTB	Tue, Mar 3, 2015	24.15	24.40	23.91	23.95
5688	NASDAQ	NBTB	Mon, Mar 2, 2015	24.05	24.40	23.96	24.24
5687	NASDAQ	NBTB	Fri, Feb 27, 2015	24.17	24.31	24.01	24.01
5686	NASDAQ	NBTB	Thu, Feb 26, 2015	24.06	24.29	24.02	24.29
5685	NASDAQ	NBTB	Wed, Feb 25, 2015	24.20	24.45	23.97	24.14
5684	NASDAQ	NBTB	Tue, Feb 24, 2015	24.14	24.48	24.14	24.36
5683	NASDAQ	NBTB	Mon, Feb 23, 2015	24.20	24.20	23.98	24.13
5682	NASDAQ	NBTB	Fri, Feb 20, 2015	24.46	24.46	23.90	24.35
5681	NASDAQ	NBTB	Thu, Feb 19, 2015	24.39	24.65	24.25	24.40
5680	NASDAQ	NBTB	Wed, Feb 18, 2015	24.70	24.73	24.33	24.49
5679	NASDAQ	NBTB	Tue, Feb 17, 2015	24.68	24.85	24.42	24.82
5678	NASDAQ	NBTB	Fri, Feb 13, 2015	24.58	24.82	24.42	24.62
5677	NASDAQ	NBTB	Thu, Feb 12, 2015	24.33	24.65	24.32	24.63
5676	NASDAQ	NBTB	Wed, Feb 11, 2015	24.20	24.71	23.97	24.15
5675	NASDAQ	NBTB	Tue, Feb 10, 2015	24.57	24.97	24.04	24.30
5674	NASDAQ	NBTB	Mon, Feb 9, 2015	24.64	24.86	24.28	24.35
5673	NASDAQ	NBTB	Fri, Feb 6, 2015	24.52	25.15	24.45	24.75
5672	NASDAQ	NBTB	Thu, Feb 5, 2015	23.99	24.47	23.99	24.47
5671	NASDAQ	NBTB	Wed, Feb 4, 2015	23.99	24.21	23.73	23.88
5670	NASDAQ	NBTB	Tue, Feb 3, 2015	23.68	24.26	23.68	24.07
5669	NASDAQ	NBTB	Mon, Feb 2, 2015	23.07	23.60	23.01	23.59
5668	NASDAQ	NBTB	Fri, Jan 30, 2015	23.33	23.51	22.97	23.01
5667	NASDAQ	NBTB	Thu, Jan 29, 2015	23.20	23.55	23.11	23.55
5666	NASDAQ	NBTB	Wed, Jan 28, 2015	24.14	24.14	23.19	23.20
5665	NASDAQ	NBTB	Tue, Jan 27, 2015	23.80	24.25	23.50	23.97
5664	NASDAQ	NBTB	Mon, Jan 26, 2015	24.36	24.58	24.18	24.50
5663	NASDAQ	NBTB	Fri, Jan 23, 2015	24.85	24.85	24.22	24.44
5662	NASDAQ	NBTB	Thu, Jan 22, 2015	23.94	24.95	23.82	24.89
5661	NASDAQ	NBTB	Wed, Jan 21, 2015	23.92	24.10	23.69	23.72
5660	NASDAQ	NBTB	Tue, Jan 20, 2015	24.27	24.35	23.85	24.00
5659	NASDAQ	NBTB	Fri, Jan 16, 2015	23.65	24.32	23.65	24.28
5658	NASDAQ	NBTB	Thu, Jan 15, 2015	24.04	24.04	23.66	23.75
5657	NASDAQ	NBTB	Wed, Jan 14, 2015	23.94	24.09	23.61	23.95
5656	NASDAQ	NBTB	Tue, Jan 13, 2015	24.27	24.81	23.94	24.25
5655	NASDAQ	NBTB	Mon, Jan 12, 2015	24.20	24.34	23.98	24.07
5654	NASDAQ	NBTB	Fri, Jan 9, 2015	24.97	24.97	24.29	24.29
5653	NASDAQ	NBTB	Thu, Jan 8, 2015	24.84	25.22	24.66	24.99
5652	NASDAQ	NBTB	Wed, Jan 7, 2015	24.66	24.87	24.40	24.62
5651	NASDAQ	NBTB	Tue, Jan 6, 2015	25.09	25.09	24.39	24.55
5650	NASDAQ	NBTB	Mon, Jan 5, 2015	25.58	25.67	25.04	25.09
5649	NASDAQ	NBTB	Fri, Jan 2, 2015	26.46	26.46	25.44	25.73
5648	NASDAQ	NBTB	Wed, Dec 31, 2014	26.77	26.88	26.23	26.27
5647	NASDAQ	NBTB	Tue, Dec 30, 2014	26.54	26.77	26.40	26.62
5646	NASDAQ	NBTB	Mon, Dec 29, 2014	26.00	26.56	26.00	26.54
5645	NASDAQ	NBTB	Fri, Dec 26, 2014	26.03	26.16	25.83	26.10
5644	NASDAQ	NBTB	Wed, Dec 24, 2014	25.91	25.99	25.61	25.94
5643	NASDAQ	NBTB	Tue, Dec 23, 2014	26.00	26.17	25.73	25.94
5642	NASDAQ	NBTB	Mon, Dec 22, 2014	25.82	25.95	25.51	25.80
5641	NASDAQ	NBTB	Fri, Dec 19, 2014	25.89	26.00	25.31	25.88
5640	NASDAQ	NBTB	Thu, Dec 18, 2014	25.93	26.20	25.74	25.95
5639	NASDAQ	NBTB	Wed, Dec 17, 2014	25.07	25.70	24.72	25.68
5638	NASDAQ	NBTB	Tue, Dec 16, 2014	24.45	25.14	24.33	24.95
5637	NASDAQ	NBTB	Mon, Dec 15, 2014	24.79	24.94	24.33	24.50
5636	NASDAQ	NBTB	Fri, Dec 12, 2014	24.62	24.94	24.40	24.55
5635	NASDAQ	NBTB	Thu, Dec 11, 2014	24.93	25.22	24.89	25.00
5634	NASDAQ	NBTB	Wed, Dec 10, 2014	25.61	25.71	24.73	24.76
5633	NASDAQ	NBTB	Tue, Dec 9, 2014	24.84	25.73	24.84	25.64
5632	NASDAQ	NBTB	Mon, Dec 8, 2014	25.14	25.52	25.01	25.13
5631	NASDAQ	NBTB	Fri, Dec 5, 2014	24.76	25.40	24.76	25.20
5630	NASDAQ	NBTB	Thu, Dec 4, 2014	24.78	24.92	24.56	24.79
5629	NASDAQ	NBTB	Wed, Dec 3, 2014	24.58	24.95	24.41	24.86
5628	NASDAQ	NBTB	Tue, Dec 2, 2014	24.16	24.82	24.16	24.53
5627	NASDAQ	NBTB	Mon, Dec 1, 2014	24.17	24.36	24.03	24.05
5626	NASDAQ	NBTB	Fri, Nov 28, 2014	24.91	25.15	24.26	24.31
5625	NASDAQ	NBTB	Wed, Nov 26, 2014	24.93	25.02	24.79	24.98
5624	NASDAQ	NBTB	Tue, Nov 25, 2014	24.94	25.14	24.70	25.12
5623	NASDAQ	NBTB	Mon, Nov 24, 2014	24.54	24.99	24.54	24.97
5622	NASDAQ	NBTB	Fri, Nov 21, 2014	25.17	25.17	24.38	24.51
5621	NASDAQ	NBTB	Thu, Nov 20, 2014	24.50	24.88	24.45	24.86
5620	NASDAQ	NBTB	Wed, Nov 19, 2014	25.00	25.00	24.40	24.68
5619	NASDAQ	NBTB	Tue, Nov 18, 2014	25.13	25.28	24.95	25.10
5618	NASDAQ	NBTB	Mon, Nov 17, 2014	25.19	25.22	25.01	25.04
5617	NASDAQ	NBTB	Fri, Nov 14, 2014	25.46	25.47	25.22	25.29
5616	NASDAQ	NBTB	Thu, Nov 13, 2014	25.86	25.86	25.48	25.60
5615	NASDAQ	NBTB	Wed, Nov 12, 2014	25.45	25.80	25.45	25.80
5614	NASDAQ	NBTB	Tue, Nov 11, 2014	25.68	25.86	25.43	25.60
5613	NASDAQ	NBTB	Mon, Nov 10, 2014	25.60	25.71	25.38	25.68
5612	NASDAQ	NBTB	Fri, Nov 7, 2014	25.76	25.76	25.40	25.57
5611	NASDAQ	NBTB	Thu, Nov 6, 2014	25.55	25.78	25.33	25.77
5610	NASDAQ	NBTB	Wed, Nov 5, 2014	25.64	25.77	25.38	25.58
5609	NASDAQ	NBTB	Tue, Nov 4, 2014	25.16	25.56	25.11	25.52
5608	NASDAQ	NBTB	Mon, Nov 3, 2014	25.64	25.80	25.28	25.37
5607	NASDAQ	NBTB	Fri, Oct 31, 2014	25.74	25.74	25.24	25.68
5606	NASDAQ	NBTB	Thu, Oct 30, 2014	25.30	25.35	24.88	25.23
5605	NASDAQ	NBTB	Wed, Oct 29, 2014	24.78	25.40	24.38	25.36
5604	NASDAQ	NBTB	Tue, Oct 28, 2014	24.03	24.90	24.00	24.84
5603	NASDAQ	NBTB	Mon, Oct 27, 2014	23.51	23.88	23.34	23.76
5602	NASDAQ	NBTB	Fri, Oct 24, 2014	23.90	24.00	23.61	23.65
5601	NASDAQ	NBTB	Thu, Oct 23, 2014	23.75	23.98	23.52	23.78
5600	NASDAQ	NBTB	Wed, Oct 22, 2014	24.05	24.05	23.42	23.48
5599	NASDAQ	NBTB	Tue, Oct 21, 2014	23.62	23.98	23.51	23.94
5598	NASDAQ	NBTB	Mon, Oct 20, 2014	23.36	23.64	23.17	23.53
5597	NASDAQ	NBTB	Fri, Oct 17, 2014	23.77	24.24	23.39	23.44
5596	NASDAQ	NBTB	Thu, Oct 16, 2014	22.97	24.13	22.97	23.87
5595	NASDAQ	NBTB	Wed, Oct 15, 2014	23.21	23.41	22.63	23.24
5594	NASDAQ	NBTB	Tue, Oct 14, 2014	23.44	23.85	23.02	23.59
5593	NASDAQ	NBTB	Mon, Oct 13, 2014	22.59	23.46	22.58	23.18
5592	NASDAQ	NBTB	Fri, Oct 10, 2014	22.38	23.08	22.37	22.64
5591	NASDAQ	NBTB	Thu, Oct 9, 2014	22.87	22.87	22.37	22.52
5590	NASDAQ	NBTB	Wed, Oct 8, 2014	22.24	22.98	22.24	22.94
5589	NASDAQ	NBTB	Tue, Oct 7, 2014	22.34	22.53	22.22	22.22
5588	NASDAQ	NBTB	Mon, Oct 6, 2014	22.83	23.13	22.58	22.59
5587	NASDAQ	NBTB	Fri, Oct 3, 2014	23.09	23.13	22.75	22.80
5586	NASDAQ	NBTB	Thu, Oct 2, 2014	22.58	22.95	22.55	22.82
5585	NASDAQ	NBTB	Wed, Oct 1, 2014	22.56	22.82	22.39	22.52
5584	NASDAQ	NBTB	Tue, Sep 30, 2014	22.78	22.94	22.50	22.52
5583	NASDAQ	NBTB	Mon, Sep 29, 2014	22.73	22.94	22.73	22.85
5582	NASDAQ	NBTB	Fri, Sep 26, 2014	22.93	23.15	22.82	23.04
5581	NASDAQ	NBTB	Thu, Sep 25, 2014	23.20	23.25	22.76	22.92
5580	NASDAQ	NBTB	Wed, Sep 24, 2014	23.08	23.48	22.97	23.17
5579	NASDAQ	NBTB	Tue, Sep 23, 2014	23.34	23.48	23.06	23.08
5578	NASDAQ	NBTB	Mon, Sep 22, 2014	23.43	23.69	23.39	23.42
5577	NASDAQ	NBTB	Fri, Sep 19, 2014	23.88	24.18	23.49	23.50
5576	NASDAQ	NBTB	Thu, Sep 18, 2014	23.71	24.13	23.76	23.90
5575	NASDAQ	NBTB	Wed, Sep 17, 2014	23.52	23.85	23.38	23.61
5574	NASDAQ	NBTB	Tue, Sep 16, 2014	23.72	23.88	23.42	23.56
5573	NASDAQ	NBTB	Mon, Sep 15, 2014	24.32	24.32	23.45	23.77
5572	NASDAQ	NBTB	Fri, Sep 12, 2014	24.16	24.43	23.88	24.16
5571	NASDAQ	NBTB	Thu, Sep 11, 2014	23.86	24.23	23.86	24.21
5570	NASDAQ	NBTB	Wed, Sep 10, 2014	23.76	24.12	23.10	24.04
5569	NASDAQ	NBTB	Tue, Sep 9, 2014	24.11	24.11	23.52	23.68
5568	NASDAQ	NBTB	Mon, Sep 8, 2014	23.96	24.12	23.84	24.08
5567	NASDAQ	NBTB	Fri, Sep 5, 2014	23.91	24.08	23.80	24.05
5566	NASDAQ	NBTB	Thu, Sep 4, 2014	24.25	24.43	24.02	24.09
5565	NASDAQ	NBTB	Wed, Sep 3, 2014	24.42	24.42	24.03	24.15
5564	NASDAQ	NBTB	Tue, Sep 2, 2014	24.18	24.46	24.04	24.31
5563	NASDAQ	NBTB	Fri, Aug 29, 2014	23.83	24.14	23.69	24.01
5562	NASDAQ	NBTB	Thu, Aug 28, 2014	24.04	24.04	23.79	23.80
5561	NASDAQ	NBTB	Wed, Aug 27, 2014	24.33	24.34	24.03	24.07
5560	NASDAQ	NBTB	Tue, Aug 26, 2014	24.21	24.43	24.21	24.40
5559	NASDAQ	NBTB	Mon, Aug 25, 2014	24.40	24.40	24.00	24.12
5558	NASDAQ	NBTB	Fri, Aug 22, 2014	24.16	24.31	24.06	24.20
5557	NASDAQ	NBTB	Thu, Aug 21, 2014	23.65	24.16	23.54	24.09
5556	NASDAQ	NBTB	Wed, Aug 20, 2014	23.81	23.86	23.60	23.71
5555	NASDAQ	NBTB	Tue, Aug 19, 2014	23.99	24.19	23.85	23.94
5554	NASDAQ	NBTB	Mon, Aug 18, 2014	23.82	24.05	23.61	24.00
5553	NASDAQ	NBTB	Fri, Aug 15, 2014	23.97	23.97	23.31	23.54
5552	NASDAQ	NBTB	Thu, Aug 14, 2014	23.78	23.90	23.67	23.69
5551	NASDAQ	NBTB	Wed, Aug 13, 2014	23.68	23.84	23.58	23.74
5550	NASDAQ	NBTB	Tue, Aug 12, 2014	23.51	23.77	23.38	23.54
5549	NASDAQ	NBTB	Mon, Aug 11, 2014	23.60	23.95	23.31	23.65
5548	NASDAQ	NBTB	Fri, Aug 8, 2014	23.22	23.57	23.14	23.46
5547	NASDAQ	NBTB	Thu, Aug 7, 2014	23.57	23.64	23.21	23.27
5546	NASDAQ	NBTB	Wed, Aug 6, 2014	23.26	23.65	23.15	23.53
5545	NASDAQ	NBTB	Tue, Aug 5, 2014	23.07	23.45	22.92	23.34
5544	NASDAQ	NBTB	Mon, Aug 4, 2014	23.26	23.30	22.89	23.21
5543	NASDAQ	NBTB	Fri, Aug 1, 2014	23.49	24.04	23.03	23.10
5542	NASDAQ	NBTB	Thu, Jul 31, 2014	23.64	23.82	23.33	23.37
5541	NASDAQ	NBTB	Wed, Jul 30, 2014	23.90	24.02	23.60	23.94
5540	NASDAQ	NBTB	Tue, Jul 29, 2014	23.15	23.75	22.91	23.67
5539	NASDAQ	NBTB	Mon, Jul 28, 2014	23.17	23.17	22.82	22.99
5538	NASDAQ	NBTB	Fri, Jul 25, 2014	23.05	23.27	23.00	23.20
5537	NASDAQ	NBTB	Thu, Jul 24, 2014	23.27	23.70	23.04	23.26
5536	NASDAQ	NBTB	Wed, Jul 23, 2014	23.43	23.43	23.09	23.14
5535	NASDAQ	NBTB	Tue, Jul 22, 2014	23.34	23.53	23.29	23.32
5534	NASDAQ	NBTB	Mon, Jul 21, 2014	23.23	23.34	23.07	23.25
5533	NASDAQ	NBTB	Fri, Jul 18, 2014	23.18	23.57	23.18	23.40
5532	NASDAQ	NBTB	Thu, Jul 17, 2014	23.40	23.85	23.17	23.28
5531	NASDAQ	NBTB	Wed, Jul 16, 2014	23.94	23.94	23.53	23.56
5530	NASDAQ	NBTB	Tue, Jul 15, 2014	23.76	23.82	23.48	23.74
5529	NASDAQ	NBTB	Mon, Jul 14, 2014	23.90	23.90	23.62	23.69
5528	NASDAQ	NBTB	Fri, Jul 11, 2014	23.54	23.80	23.52	23.61
5527	NASDAQ	NBTB	Thu, Jul 10, 2014	23.69	23.89	23.53	23.68
5526	NASDAQ	NBTB	Wed, Jul 9, 2014	24.17	24.19	23.87	24.08
5525	NASDAQ	NBTB	Tue, Jul 8, 2014	24.29	24.29	23.94	24.01
5524	NASDAQ	NBTB	Mon, Jul 7, 2014	24.55	24.55	24.22	24.28
5523	NASDAQ	NBTB	Thu, Jul 3, 2014	24.29	24.65	24.29	24.65
5522	NASDAQ	NBTB	Wed, Jul 2, 2014	24.47	24.47	24.07	24.17
5521	NASDAQ	NBTB	Tue, Jul 1, 2014	24.09	24.81	23.99	24.46
5520	NASDAQ	NBTB	Mon, Jun 30, 2014	23.93	24.09	23.78	24.02
5519	NASDAQ	NBTB	Fri, Jun 27, 2014	23.63	24.07	23.63	23.99
5518	NASDAQ	NBTB	Thu, Jun 26, 2014	23.85	23.89	23.32	23.84
5517	NASDAQ	NBTB	Wed, Jun 25, 2014	23.40	23.84	23.20	23.80
5516	NASDAQ	NBTB	Tue, Jun 24, 2014	23.71	24.07	23.57	23.57
5515	NASDAQ	NBTB	Mon, Jun 23, 2014	23.96	23.96	23.60	23.75
5514	NASDAQ	NBTB	Fri, Jun 20, 2014	24.11	24.11	23.65	23.85
5513	NASDAQ	NBTB	Thu, Jun 19, 2014	24.19	24.19	23.61	23.92
5512	NASDAQ	NBTB	Wed, Jun 18, 2014	23.88	24.09	23.60	24.06
5511	NASDAQ	NBTB	Tue, Jun 17, 2014	23.36	23.94	23.25	23.79
5510	NASDAQ	NBTB	Mon, Jun 16, 2014	23.32	23.46	23.03	23.43
5509	NASDAQ	NBTB	Fri, Jun 13, 2014	23.62	23.81	23.27	23.40
5508	NASDAQ	NBTB	Thu, Jun 12, 2014	23.51	23.64	23.26	23.45
5507	NASDAQ	NBTB	Wed, Jun 11, 2014	23.73	23.86	22.54	23.49
5506	NASDAQ	NBTB	Tue, Jun 10, 2014	24.11	24.11	23.76	23.92
5505	NASDAQ	NBTB	Mon, Jun 9, 2014	23.69	24.08	23.61	24.07
5504	NASDAQ	NBTB	Fri, Jun 6, 2014	23.58	23.87	23.58	23.74
5503	NASDAQ	NBTB	Thu, Jun 5, 2014	22.92	23.50	22.76	23.48
5502	NASDAQ	NBTB	Wed, Jun 4, 2014	22.54	22.93	22.54	22.82
5501	NASDAQ	NBTB	Tue, Jun 3, 2014	22.67	23.09	22.56	22.70
5500	NASDAQ	NBTB	Mon, Jun 2, 2014	22.79	23.01	22.43	22.82
5499	NASDAQ	NBTB	Fri, May 30, 2014	22.86	23.08	22.66	22.72
5498	NASDAQ	NBTB	Thu, May 29, 2014	22.80	23.05	22.68	22.80
5497	NASDAQ	NBTB	Wed, May 28, 2014	23.00	23.00	22.58	22.71
5496	NASDAQ	NBTB	Tue, May 27, 2014	23.00	23.38	22.28	23.23
5495	NASDAQ	NBTB	Fri, May 23, 2014	22.58	22.84	22.52	22.79
5494	NASDAQ	NBTB	Thu, May 22, 2014	22.70	22.90	22.07	22.58
5493	NASDAQ	NBTB	Wed, May 21, 2014	22.46	22.80	22.46	22.70
5492	NASDAQ	NBTB	Tue, May 20, 2014	22.42	22.50	22.06	22.35
5491	NASDAQ	NBTB	Mon, May 19, 2014	22.23	22.57	22.23	22.53
5490	NASDAQ	NBTB	Fri, May 16, 2014	22.14	22.28	21.96	22.27
5489	NASDAQ	NBTB	Thu, May 15, 2014	22.00	22.33	21.67	22.21
5488	NASDAQ	NBTB	Wed, May 14, 2014	22.79	22.79	22.11	22.16
5487	NASDAQ	NBTB	Tue, May 13, 2014	23.17	23.17	22.75	22.77
5486	NASDAQ	NBTB	Mon, May 12, 2014	22.82	23.25	22.70	23.20
5485	NASDAQ	NBTB	Fri, May 9, 2014	22.06	22.68	21.97	22.67
5484	NASDAQ	NBTB	Thu, May 8, 2014	22.35	22.70	22.16	22.22
5483	NASDAQ	NBTB	Wed, May 7, 2014	22.10	22.47	21.99	22.46
5482	NASDAQ	NBTB	Tue, May 6, 2014	22.27	22.79	22.04	22.06
5481	NASDAQ	NBTB	Mon, May 5, 2014	22.51	22.62	22.23	22.43
5480	NASDAQ	NBTB	Fri, May 2, 2014	22.70	23.25	22.61	22.76
5479	NASDAQ	NBTB	Thu, May 1, 2014	22.54	22.91	22.10	22.58
5478	NASDAQ	NBTB	Wed, Apr 30, 2014	22.56	22.74	22.23	22.66
5477	NASDAQ	NBTB	Tue, Apr 29, 2014	23.05	23.05	22.53	22.64
5476	NASDAQ	NBTB	Mon, Apr 28, 2014	22.92	23.04	22.58	22.82
5475	NASDAQ	NBTB	Fri, Apr 25, 2014	23.00	23.26	22.65	22.84
5474	NASDAQ	NBTB	Thu, Apr 24, 2014	23.62	23.62	23.05	23.13
5473	NASDAQ	NBTB	Wed, Apr 23, 2014	23.70	23.79	23.47	23.53
5472	NASDAQ	NBTB	Tue, Apr 22, 2014	23.59	23.82	23.39	23.73
5471	NASDAQ	NBTB	Mon, Apr 21, 2014	23.76	23.82	23.46	23.62
5470	NASDAQ	NBTB	Thu, Apr 17, 2014	23.54	23.92	23.47	23.79
5469	NASDAQ	NBTB	Wed, Apr 16, 2014	23.85	23.91	23.43	23.58
5468	NASDAQ	NBTB	Tue, Apr 15, 2014	23.72	23.77	23.15	23.60
5467	NASDAQ	NBTB	Mon, Apr 14, 2014	23.83	23.91	23.43	23.63
5466	NASDAQ	NBTB	Fri, Apr 11, 2014	23.45	23.82	23.33	23.52
5465	NASDAQ	NBTB	Thu, Apr 10, 2014	24.27	24.31	23.65	23.68
5464	NASDAQ	NBTB	Wed, Apr 9, 2014	24.50	24.50	24.15	24.38
5463	NASDAQ	NBTB	Tue, Apr 8, 2014	24.34	24.78	24.34	24.41
5462	NASDAQ	NBTB	Mon, Apr 7, 2014	24.32	24.47	23.94	24.39
5461	NASDAQ	NBTB	Fri, Apr 4, 2014	25.04	25.18	24.29	24.40
5460	NASDAQ	NBTB	Thu, Apr 3, 2014	24.88	25.04	24.74	24.90
5459	NASDAQ	NBTB	Wed, Apr 2, 2014	24.93	25.05	24.36	24.91
5458	NASDAQ	NBTB	Tue, Apr 1, 2014	24.49	24.89	24.32	24.84
5457	NASDAQ	NBTB	Mon, Mar 31, 2014	24.02	24.56	24.02	24.46
5456	NASDAQ	NBTB	Fri, Mar 28, 2014	23.94	24.44	23.82	23.94
5455	NASDAQ	NBTB	Thu, Mar 27, 2014	24.32	24.52	23.85	23.97
5454	NASDAQ	NBTB	Wed, Mar 26, 2014	24.95	24.95	24.35	24.37
5453	NASDAQ	NBTB	Tue, Mar 25, 2014	24.95	24.95	24.74	24.86
5452	NASDAQ	NBTB	Mon, Mar 24, 2014	24.98	25.26	24.69	24.86
5451	NASDAQ	NBTB	Fri, Mar 21, 2014	25.05	25.45	24.84	24.91
5450	NASDAQ	NBTB	Thu, Mar 20, 2014	24.49	25.00	24.47	24.99
5449	NASDAQ	NBTB	Wed, Mar 19, 2014	24.70	24.90	24.45	24.62
5448	NASDAQ	NBTB	Tue, Mar 18, 2014	24.50	24.73	24.45	24.72
5447	NASDAQ	NBTB	Mon, Mar 17, 2014	24.26	24.63	24.25	24.52
5446	NASDAQ	NBTB	Fri, Mar 14, 2014	23.96	24.38	23.14	24.10
5445	NASDAQ	NBTB	Thu, Mar 13, 2014	24.17	24.30	23.79	23.96
5444	NASDAQ	NBTB	Wed, Mar 12, 2014	24.12	24.35	23.81	24.20
5443	NASDAQ	NBTB	Tue, Mar 11, 2014	24.40	24.42	23.94	24.27
5442	NASDAQ	NBTB	Mon, Mar 10, 2014	24.18	24.49	24.18	24.42
5441	NASDAQ	NBTB	Fri, Mar 7, 2014	24.36	24.55	24.14	24.25
5440	NASDAQ	NBTB	Thu, Mar 6, 2014	23.91	24.30	23.80	24.16
5439	NASDAQ	NBTB	Wed, Mar 5, 2014	23.99	24.05	23.83	23.95
5438	NASDAQ	NBTB	Tue, Mar 4, 2014	23.69	24.39	23.63	24.09
5437	NASDAQ	NBTB	Mon, Mar 3, 2014	23.26	23.41	23.02	23.40
5436	NASDAQ	NBTB	Fri, Feb 28, 2014	23.38	23.76	23.18	23.48
5435	NASDAQ	NBTB	Thu, Feb 27, 2014	23.13	23.34	23.02	23.33
5434	NASDAQ	NBTB	Wed, Feb 26, 2014	23.05	23.38	22.79	23.21
5433	NASDAQ	NBTB	Tue, Feb 25, 2014	23.26	23.31	23.08	23.15
5432	NASDAQ	NBTB	Mon, Feb 24, 2014	22.69	23.47	22.69	23.29
5431	NASDAQ	NBTB	Fri, Feb 21, 2014	22.73	22.86	22.55	22.73
5430	NASDAQ	NBTB	Thu, Feb 20, 2014	22.49	22.82	22.35	22.61
5429	NASDAQ	NBTB	Wed, Feb 19, 2014	23.22	23.35	22.40	22.44
5428	NASDAQ	NBTB	Tue, Feb 18, 2014	23.21	23.58	23.16	23.37
5427	NASDAQ	NBTB	Fri, Feb 14, 2014	23.17	23.36	22.95	23.20
5426	NASDAQ	NBTB	Thu, Feb 13, 2014	22.98	23.26	22.90	23.22
5425	NASDAQ	NBTB	Wed, Feb 12, 2014	23.29	23.64	23.05	23.19
5424	NASDAQ	NBTB	Tue, Feb 11, 2014	22.99	23.38	22.60	23.25
5423	NASDAQ	NBTB	Mon, Feb 10, 2014	22.72	22.93	22.41	22.91
5422	NASDAQ	NBTB	Fri, Feb 7, 2014	22.90	23.05	22.63	22.78
5421	NASDAQ	NBTB	Thu, Feb 6, 2014	22.80	23.40	22.39	22.86
5420	NASDAQ	NBTB	Wed, Feb 5, 2014	22.74	23.03	22.56	22.81
5419	NASDAQ	NBTB	Tue, Feb 4, 2014	22.85	23.78	22.60	22.88
5418	NASDAQ	NBTB	Mon, Feb 3, 2014	24.07	24.28	22.75	22.79
5417	NASDAQ	NBTB	Fri, Jan 31, 2014	24.19	24.45	23.90	24.04
5416	NASDAQ	NBTB	Thu, Jan 30, 2014	24.33	24.74	23.89	24.64
5415	NASDAQ	NBTB	Wed, Jan 29, 2014	24.61	24.72	24.11	24.19
5414	NASDAQ	NBTB	Tue, Jan 28, 2014	25.04	25.04	24.63	24.69
5413	NASDAQ	NBTB	Mon, Jan 27, 2014	25.27	25.46	24.91	25.08
5412	NASDAQ	NBTB	Fri, Jan 24, 2014	25.19	25.68	25.14	25.29
5411	NASDAQ	NBTB	Thu, Jan 23, 2014	25.50	25.51	24.66	25.43
5410	NASDAQ	NBTB	Wed, Jan 22, 2014	25.62	25.81	25.57	25.70
5409	NASDAQ	NBTB	Tue, Jan 21, 2014	25.22	25.73	25.22	25.64
5408	NASDAQ	NBTB	Fri, Jan 17, 2014	26.94	25.31	24.89	25.08
5407	NASDAQ	NBTB	Thu, Jan 16, 2014	25.36	25.36	24.89	25.01
5406	NASDAQ	NBTB	Wed, Jan 15, 2014	25.11	25.60	25.11	25.39
5405	NASDAQ	NBTB	Tue, Jan 14, 2014	25.03	25.09	24.64	25.09
5404	NASDAQ	NBTB	Mon, Jan 13, 2014	25.04	25.04	24.64	24.83
5403	NASDAQ	NBTB	Fri, Jan 10, 2014	25.32	25.37	24.95	25.17
5402	NASDAQ	NBTB	Thu, Jan 9, 2014	25.11	25.37	24.99	25.28
5401	NASDAQ	NBTB	Wed, Jan 8, 2014	25.22	25.38	24.95	25.11
5400	NASDAQ	NBTB	Tue, Jan 7, 2014	25.30	25.53	25.10	25.24
5399	NASDAQ	NBTB	Mon, Jan 6, 2014	25.50	25.53	25.07	25.14
5398	NASDAQ	NBTB	Fri, Jan 3, 2014	25.47	25.65	25.39	25.46
5397	NASDAQ	NBTB	Thu, Jan 2, 2014	25.75	25.79	25.31	25.46
5396	NASDAQ	NBTB	Tue, Dec 31, 2013	25.97	26.14	25.78	25.90
5395	NASDAQ	NBTB	Mon, Dec 30, 2013	26.14	26.16	25.89	25.98
5394	NASDAQ	NBTB	Fri, Dec 27, 2013	26.40	26.40	26.01	26.23
5393	NASDAQ	NBTB	Thu, Dec 26, 2013	26.33	26.51	26.14	26.29
5392	NASDAQ	NBTB	Tue, Dec 24, 2013	26.45	26.59	26.21	26.31
5391	NASDAQ	NBTB	Mon, Dec 23, 2013	25.94	26.41	25.94	26.39
5390	NASDAQ	NBTB	Fri, Dec 20, 2013	25.49	26.00	25.21	25.90
5389	NASDAQ	NBTB	Thu, Dec 19, 2013	25.60	25.60	25.31	25.37
5388	NASDAQ	NBTB	Wed, Dec 18, 2013	25.21	25.70	24.67	25.70
5387	NASDAQ	NBTB	Tue, Dec 17, 2013	25.20	25.23	24.87	25.16
5386	NASDAQ	NBTB	Mon, Dec 16, 2013	24.94	25.25	24.39	25.24
5385	NASDAQ	NBTB	Fri, Dec 13, 2013	24.73	24.97	24.42	24.73
5384	NASDAQ	NBTB	Thu, Dec 12, 2013	24.47	24.89	24.47	24.64
5383	NASDAQ	NBTB	Wed, Dec 11, 2013	24.74	24.84	24.39	24.50
5382	NASDAQ	NBTB	Tue, Dec 10, 2013	25.12	25.13	24.60	24.63
5381	NASDAQ	NBTB	Mon, Dec 9, 2013	25.44	25.44	25.03	25.14
5380	NASDAQ	NBTB	Fri, Dec 6, 2013	25.34	25.58	25.26	25.48
5379	NASDAQ	NBTB	Thu, Dec 5, 2013	24.92	25.19	24.71	25.08
5378	NASDAQ	NBTB	Wed, Dec 4, 2013	25.03	25.36	24.70	24.99
5377	NASDAQ	NBTB	Tue, Dec 3, 2013	25.28	25.54	24.90	25.10
5376	NASDAQ	NBTB	Mon, Dec 2, 2013	25.82	25.98	25.37	25.37
5375	NASDAQ	NBTB	Fri, Nov 29, 2013	26.00	26.01	25.55	25.93
5374	NASDAQ	NBTB	Wed, Nov 27, 2013	25.81	26.07	25.26	25.81
5373	NASDAQ	NBTB	Tue, Nov 26, 2013	25.46	25.81	24.92	25.72
5372	NASDAQ	NBTB	Mon, Nov 25, 2013	25.45	25.93	25.45	25.68
5371	NASDAQ	NBTB	Fri, Nov 22, 2013	25.23	25.55	25.05	25.45
5370	NASDAQ	NBTB	Thu, Nov 21, 2013	24.74	25.29	24.65	25.26
5369	NASDAQ	NBTB	Wed, Nov 20, 2013	24.70	24.79	24.49	24.62
5368	NASDAQ	NBTB	Tue, Nov 19, 2013	24.51	24.72	24.20	24.63
5367	NASDAQ	NBTB	Mon, Nov 18, 2013	24.40	24.85	24.24	24.44
5366	NASDAQ	NBTB	Fri, Nov 15, 2013	24.44	24.44	24.08	24.38
5365	NASDAQ	NBTB	Thu, Nov 14, 2013	24.37	24.52	24.22	24.36
5364	NASDAQ	NBTB	Wed, Nov 13, 2013	24.25	24.45	24.19	24.40
5363	NASDAQ	NBTB	Tue, Nov 12, 2013	24.49	24.74	24.29	24.39
5362	NASDAQ	NBTB	Mon, Nov 11, 2013	24.89	24.89	24.10	24.62
5361	NASDAQ	NBTB	Fri, Nov 8, 2013	24.03	25.00	24.03	24.99
5360	NASDAQ	NBTB	Thu, Nov 7, 2013	24.41	24.41	24.04	24.05
5359	NASDAQ	NBTB	Wed, Nov 6, 2013	24.34	24.54	24.22	24.39
5358	NASDAQ	NBTB	Tue, Nov 5, 2013	24.16	24.49	24.06	24.25
5357	NASDAQ	NBTB	Mon, Nov 4, 2013	24.25	24.25	23.90	24.17
5356	NASDAQ	NBTB	Fri, Nov 1, 2013	24.29	24.51	23.86	24.16
5355	NASDAQ	NBTB	Thu, Oct 31, 2013	24.87	24.90	24.36	24.37
5354	NASDAQ	NBTB	Wed, Oct 30, 2013	24.57	24.92	24.37	24.88
5353	NASDAQ	NBTB	Tue, Oct 29, 2013	24.25	24.65	24.03	24.64
5352	NASDAQ	NBTB	Mon, Oct 28, 2013	24.00	24.25	23.85	24.25
5351	NASDAQ	NBTB	Fri, Oct 25, 2013	24.12	24.21	23.87	24.01
5350	NASDAQ	NBTB	Thu, Oct 24, 2013	24.00	24.10	23.46	24.03
5349	NASDAQ	NBTB	Wed, Oct 23, 2013	23.72	24.02	23.62	23.97
5348	NASDAQ	NBTB	Tue, Oct 22, 2013	23.89	24.14	23.68	23.91
5347	NASDAQ	NBTB	Mon, Oct 21, 2013	23.99	24.10	23.82	23.85
5346	NASDAQ	NBTB	Fri, Oct 18, 2013	23.99	24.14	23.57	24.04
5345	NASDAQ	NBTB	Thu, Oct 17, 2013	23.61	23.93	23.61	23.75
5344	NASDAQ	NBTB	Wed, Oct 16, 2013	23.47	24.00	23.45	23.78
5343	NASDAQ	NBTB	Tue, Oct 15, 2013	23.45	23.50	23.25	23.39
5342	NASDAQ	NBTB	Mon, Oct 14, 2013	23.19	23.50	23.19	23.47
5341	NASDAQ	NBTB	Fri, Oct 11, 2013	22.68	23.36	22.65	23.36
5340	NASDAQ	NBTB	Thu, Oct 10, 2013	22.65	22.83	22.61	22.80
5339	NASDAQ	NBTB	Wed, Oct 9, 2013	22.16	22.58	22.16	22.34
5338	NASDAQ	NBTB	Tue, Oct 8, 2013	22.24	22.26	22.09	22.12
5337	NASDAQ	NBTB	Mon, Oct 7, 2013	22.41	22.45	22.23	22.24
5336	NASDAQ	NBTB	Fri, Oct 4, 2013	22.58	22.80	22.27	22.66
5335	NASDAQ	NBTB	Thu, Oct 3, 2013	22.81	22.81	22.49	22.64
5334	NASDAQ	NBTB	Wed, Oct 2, 2013	23.14	23.27	22.85	22.91
5333	NASDAQ	NBTB	Tue, Oct 1, 2013	23.00	23.26	22.91	23.26
5332	NASDAQ	NBTB	Mon, Sep 30, 2013	22.53	23.00	22.50	22.98
5331	NASDAQ	NBTB	Fri, Sep 27, 2013	22.58	22.93	22.58	22.70
5330	NASDAQ	NBTB	Thu, Sep 26, 2013	22.71	22.83	22.50	22.75
5329	NASDAQ	NBTB	Wed, Sep 25, 2013	22.81	22.96	22.58	22.67
5328	NASDAQ	NBTB	Tue, Sep 24, 2013	22.75	22.89	22.61	22.74
5327	NASDAQ	NBTB	Mon, Sep 23, 2013	22.50	22.79	22.30	22.66
5326	NASDAQ	NBTB	Fri, Sep 20, 2013	22.03	22.75	22.03	22.59
5325	NASDAQ	NBTB	Thu, Sep 19, 2013	22.33	22.33	21.71	22.01
5324	NASDAQ	NBTB	Wed, Sep 18, 2013	22.28	22.62	22.19	22.32
5323	NASDAQ	NBTB	Tue, Sep 17, 2013	22.03	22.32	22.00	22.31
5322	NASDAQ	NBTB	Mon, Sep 16, 2013	22.36	22.36	21.95	22.07
5321	NASDAQ	NBTB	Fri, Sep 13, 2013	22.10	22.16	21.93	22.03
5320	NASDAQ	NBTB	Thu, Sep 12, 2013	21.90	22.07	21.88	22.00
5319	NASDAQ	NBTB	Wed, Sep 11, 2013	21.95	21.98	21.81	21.91
5318	NASDAQ	NBTB	Tue, Sep 10, 2013	21.96	21.96	21.60	21.93
5317	NASDAQ	NBTB	Mon, Sep 9, 2013	21.59	21.86	21.53	21.82
5316	NASDAQ	NBTB	Fri, Sep 6, 2013	21.53	21.62	21.38	21.55
5315	NASDAQ	NBTB	Thu, Sep 5, 2013	21.25	21.54	21.24	21.42
5314	NASDAQ	NBTB	Wed, Sep 4, 2013	21.37	21.56	21.06	21.21
5313	NASDAQ	NBTB	Tue, Sep 3, 2013	21.68	21.81	21.20	21.40
5312	NASDAQ	NBTB	Fri, Aug 30, 2013	21.74	21.75	21.32	21.42
5311	NASDAQ	NBTB	Thu, Aug 29, 2013	21.48	21.82	21.60	21.79
5310	NASDAQ	NBTB	Wed, Aug 28, 2013	21.62	21.78	21.48	21.54
5309	NASDAQ	NBTB	Tue, Aug 27, 2013	22.32	22.32	21.66	21.75
5308	NASDAQ	NBTB	Mon, Aug 26, 2013	22.67	22.74	22.44	22.49
5307	NASDAQ	NBTB	Fri, Aug 23, 2013	22.80	22.80	22.56	22.65
5306	NASDAQ	NBTB	Thu, Aug 22, 2013	22.53	23.11	22.53	22.84
5305	NASDAQ	NBTB	Wed, Aug 21, 2013	22.65	22.79	22.38	22.49
5304	NASDAQ	NBTB	Tue, Aug 20, 2013	22.47	22.90	22.40	22.74
5303	NASDAQ	NBTB	Mon, Aug 19, 2013	22.68	22.81	22.37	22.41
5302	NASDAQ	NBTB	Fri, Aug 16, 2013	22.55	22.91	22.55	22.70
5301	NASDAQ	NBTB	Thu, Aug 15, 2013	22.62	22.87	22.55	22.68
5300	NASDAQ	NBTB	Wed, Aug 14, 2013	22.86	23.02	22.54	22.88
5299	NASDAQ	NBTB	Tue, Aug 13, 2013	23.00	23.05	22.71	22.90
5298	NASDAQ	NBTB	Mon, Aug 12, 2013	22.60	22.98	22.60	22.95
5297	NASDAQ	NBTB	Fri, Aug 9, 2013	22.92	23.02	22.73	22.81
5296	NASDAQ	NBTB	Thu, Aug 8, 2013	23.09	23.18	22.87	23.04
5295	NASDAQ	NBTB	Wed, Aug 7, 2013	22.93	23.12	22.82	22.93
5294	NASDAQ	NBTB	Tue, Aug 6, 2013	23.13	23.17	22.83	23.05
5293	NASDAQ	NBTB	Mon, Aug 5, 2013	22.95	23.21	22.86	23.21
5292	NASDAQ	NBTB	Fri, Aug 2, 2013	22.91	23.07	22.64	23.03
5291	NASDAQ	NBTB	Thu, Aug 1, 2013	22.77	23.06	22.77	23.01
5290	NASDAQ	NBTB	Wed, Jul 31, 2013	22.56	23.02	22.53	22.57
5289	NASDAQ	NBTB	Tue, Jul 30, 2013	22.67	22.80	22.41	22.47
5288	NASDAQ	NBTB	Mon, Jul 29, 2013	22.88	22.88	22.47	22.60
5287	NASDAQ	NBTB	Fri, Jul 26, 2013	22.87	23.12	22.69	22.87
5286	NASDAQ	NBTB	Thu, Jul 25, 2013	22.99	23.25	22.88	23.11
5285	NASDAQ	NBTB	Wed, Jul 24, 2013	22.75	23.00	22.49	22.99
5284	NASDAQ	NBTB	Tue, Jul 23, 2013	22.51	22.85	22.18	22.75
5283	NASDAQ	NBTB	Mon, Jul 22, 2013	22.50	22.51	22.22	22.46
5282	NASDAQ	NBTB	Fri, Jul 19, 2013	22.31	22.46	22.17	22.46
5281	NASDAQ	NBTB	Thu, Jul 18, 2013	22.27	22.50	22.16	22.33
5280	NASDAQ	NBTB	Wed, Jul 17, 2013	22.28	22.38	22.10	22.27
5279	NASDAQ	NBTB	Tue, Jul 16, 2013	22.25	22.29	21.83	22.14
5278	NASDAQ	NBTB	Mon, Jul 15, 2013	21.91	22.27	21.91	22.27
5277	NASDAQ	NBTB	Fri, Jul 12, 2013	21.68	21.94	21.61	21.90
5276	NASDAQ	NBTB	Thu, Jul 11, 2013	22.15	22.15	21.57	21.65
5275	NASDAQ	NBTB	Wed, Jul 10, 2013	22.08	22.19	21.80	21.99
5274	NASDAQ	NBTB	Tue, Jul 9, 2013	22.04	22.17	21.78	22.16
5273	NASDAQ	NBTB	Mon, Jul 8, 2013	22.33	22.38	21.95	21.98
5272	NASDAQ	NBTB	Fri, Jul 5, 2013	22.05	22.30	21.78	22.30
5271	NASDAQ	NBTB	Wed, Jul 3, 2013	21.51	21.77	21.51	21.75
5270	NASDAQ	NBTB	Tue, Jul 2, 2013	21.40	21.83	21.33	21.64
5269	NASDAQ	NBTB	Mon, Jul 1, 2013	21.26	21.67	21.26	21.48
5268	NASDAQ	NBTB	Fri, Jun 28, 2013	21.28	21.39	21.17	21.17
5267	NASDAQ	NBTB	Thu, Jun 27, 2013	21.13	21.39	21.04	21.32
5266	NASDAQ	NBTB	Wed, Jun 26, 2013	21.20	21.31	20.95	20.95
5265	NASDAQ	NBTB	Tue, Jun 25, 2013	20.99	21.19	20.72	21.10
5264	NASDAQ	NBTB	Mon, Jun 24, 2013	20.72	20.98	20.60	20.75
5263	NASDAQ	NBTB	Fri, Jun 21, 2013	20.82	21.03	20.63	20.93
5262	NASDAQ	NBTB	Thu, Jun 20, 2013	20.30	20.99	20.30	20.73
5261	NASDAQ	NBTB	Wed, Jun 19, 2013	20.75	20.85	20.54	20.59
5260	NASDAQ	NBTB	Tue, Jun 18, 2013	20.32	20.82	20.23	20.72
5259	NASDAQ	NBTB	Mon, Jun 17, 2013	20.38	20.53	19.90	20.23
5258	NASDAQ	NBTB	Fri, Jun 14, 2013	20.42	20.42	20.01	20.04
5257	NASDAQ	NBTB	Thu, Jun 13, 2013	20.00	20.44	19.98	20.40
5256	NASDAQ	NBTB	Wed, Jun 12, 2013	20.40	20.48	19.99	20.04
5255	NASDAQ	NBTB	Tue, Jun 11, 2013	20.30	20.56	20.13	20.21
5254	NASDAQ	NBTB	Mon, Jun 10, 2013	20.36	20.59	20.32	20.57
5253	NASDAQ	NBTB	Fri, Jun 7, 2013	20.27	20.40	20.19	20.32
5252	NASDAQ	NBTB	Thu, Jun 6, 2013	20.02	20.22	19.93	20.22
5251	NASDAQ	NBTB	Wed, Jun 5, 2013	20.13	20.39	20.01	20.07
5250	NASDAQ	NBTB	Tue, Jun 4, 2013	20.38	20.40	19.95	20.20
5249	NASDAQ	NBTB	Mon, Jun 3, 2013	19.99	20.35	19.90	20.29
5248	NASDAQ	NBTB	Fri, May 31, 2013	20.14	20.19	19.86	19.88
5247	NASDAQ	NBTB	Thu, May 30, 2013	20.15	20.33	20.15	20.29
5246	NASDAQ	NBTB	Wed, May 29, 2013	20.40	20.40	20.06	20.18
5245	NASDAQ	NBTB	Tue, May 28, 2013	20.53	20.89	20.45	20.67
5244	NASDAQ	NBTB	Fri, May 24, 2013	20.19	20.39	20.06	20.39
5243	NASDAQ	NBTB	Thu, May 23, 2013	20.19	20.31	20.03	20.24
5242	NASDAQ	NBTB	Wed, May 22, 2013	20.66	20.89	20.16	20.30
5241	NASDAQ	NBTB	Tue, May 21, 2013	20.54	20.74	20.43	20.70
5240	NASDAQ	NBTB	Mon, May 20, 2013	20.43	20.76	20.40	20.60
5239	NASDAQ	NBTB	Fri, May 17, 2013	20.37	20.54	20.34	20.53
5238	NASDAQ	NBTB	Thu, May 16, 2013	20.24	20.39	20.20	20.35
5237	NASDAQ	NBTB	Wed, May 15, 2013	20.25	20.38	20.06	20.26
5236	NASDAQ	NBTB	Tue, May 14, 2013	20.11	20.26	20.06	20.23
5235	NASDAQ	NBTB	Mon, May 13, 2013	20.15	20.19	20.05	20.13
5234	NASDAQ	NBTB	Fri, May 10, 2013	20.27	20.27	20.11	20.18
5233	NASDAQ	NBTB	Thu, May 9, 2013	20.36	20.36	20.15	20.17
5232	NASDAQ	NBTB	Wed, May 8, 2013	20.31	20.43	20.02	20.41
5231	NASDAQ	NBTB	Tue, May 7, 2013	20.06	20.34	19.94	20.34
5230	NASDAQ	NBTB	Mon, May 6, 2013	19.97	20.20	19.90	20.09
5229	NASDAQ	NBTB	Fri, May 3, 2013	19.93	20.24	19.89	19.91
5228	NASDAQ	NBTB	Thu, May 2, 2013	19.48	19.95	19.48	19.69
5227	NASDAQ	NBTB	Wed, May 1, 2013	20.17	20.17	19.45	19.45
5226	NASDAQ	NBTB	Tue, Apr 30, 2013	20.04	20.25	19.94	20.25
5225	NASDAQ	NBTB	Mon, Apr 29, 2013	20.09	20.18	19.91	20.09
5224	NASDAQ	NBTB	Fri, Apr 26, 2013	20.01	20.07	19.78	19.97
5223	NASDAQ	NBTB	Thu, Apr 25, 2013	20.02	20.15	19.99	20.13
5222	NASDAQ	NBTB	Wed, Apr 24, 2013	20.09	20.15	19.84	20.03
5221	NASDAQ	NBTB	Tue, Apr 23, 2013	20.89	20.89	19.88	20.16
5220	NASDAQ	NBTB	Mon, Apr 22, 2013	20.78	20.78	20.35	20.70
5219	NASDAQ	NBTB	Fri, Apr 19, 2013	20.53	20.94	20.51	20.83
5218	NASDAQ	NBTB	Thu, Apr 18, 2013	20.58	20.68	20.37	20.57
5217	NASDAQ	NBTB	Wed, Apr 17, 2013	20.63	20.73	20.38	20.58
5216	NASDAQ	NBTB	Tue, Apr 16, 2013	20.72	20.90	20.49	20.85
5215	NASDAQ	NBTB	Mon, Apr 15, 2013	21.09	21.14	20.44	20.54
5214	NASDAQ	NBTB	Fri, Apr 12, 2013	21.25	21.28	21.11	21.25
5213	NASDAQ	NBTB	Thu, Apr 11, 2013	21.71	21.65	21.25	21.31
5212	NASDAQ	NBTB	Wed, Apr 10, 2013	21.34	21.73	21.34	21.68
5211	NASDAQ	NBTB	Tue, Apr 9, 2013	21.41	21.57	21.32	21.33
5210	NASDAQ	NBTB	Mon, Apr 8, 2013	21.40	21.44	21.11	21.44
5209	NASDAQ	NBTB	Fri, Apr 5, 2013	20.89	21.34	20.88	21.30
5208	NASDAQ	NBTB	Thu, Apr 4, 2013	21.24	21.38	21.10	21.24
5207	NASDAQ	NBTB	Wed, Apr 3, 2013	21.53	21.53	21.18	21.18
5206	NASDAQ	NBTB	Tue, Apr 2, 2013	21.89	21.97	21.52	21.53
5205	NASDAQ	NBTB	Mon, Apr 1, 2013	22.17	22.23	21.69	21.84
5204	NASDAQ	NBTB	Thu, Mar 28, 2013	22.35	22.35	22.14	22.15
5203	NASDAQ	NBTB	Wed, Mar 27, 2013	22.23	22.35	22.15	22.28
5202	NASDAQ	NBTB	Tue, Mar 26, 2013	22.36	22.36	22.12	22.34
5201	NASDAQ	NBTB	Mon, Mar 25, 2013	22.31	22.37	22.12	22.32
5200	NASDAQ	NBTB	Fri, Mar 22, 2013	22.25	22.31	22.18	22.25
5199	NASDAQ	NBTB	Thu, Mar 21, 2013	22.09	22.31	22.09	22.21
5198	NASDAQ	NBTB	Wed, Mar 20, 2013	22.25	22.35	22.09	22.29
5197	NASDAQ	NBTB	Tue, Mar 19, 2013	22.14	22.20	21.95	22.17
5196	NASDAQ	NBTB	Mon, Mar 18, 2013	21.88	22.15	21.88	22.03
5195	NASDAQ	NBTB	Fri, Mar 15, 2013	22.08	22.11	21.87	22.11
5194	NASDAQ	NBTB	Thu, Mar 14, 2013	21.76	22.15	21.76	22.00
5193	NASDAQ	NBTB	Wed, Mar 13, 2013	21.71	21.78	21.63	21.78
5192	NASDAQ	NBTB	Tue, Mar 12, 2013	21.91	21.96	21.73	21.77
5191	NASDAQ	NBTB	Mon, Mar 11, 2013	21.69	21.96	21.57	21.94
5190	NASDAQ	NBTB	Fri, Mar 8, 2013	21.30	21.96	21.27	21.80
5189	NASDAQ	NBTB	Thu, Mar 7, 2013	20.87	21.19	20.87	21.10
5188	NASDAQ	NBTB	Wed, Mar 6, 2013	20.70	21.00	20.63	20.93
5187	NASDAQ	NBTB	Tue, Mar 5, 2013	20.68	20.82	20.58	20.69
5186	NASDAQ	NBTB	Mon, Mar 4, 2013	20.34	20.71	20.31	20.61
5185	NASDAQ	NBTB	Fri, Mar 1, 2013	20.25	20.56	20.15	20.44
5184	NASDAQ	NBTB	Thu, Feb 28, 2013	20.52	20.62	20.36	20.46
5183	NASDAQ	NBTB	Wed, Feb 27, 2013	20.46	20.76	20.46	20.50
5182	NASDAQ	NBTB	Tue, Feb 26, 2013	20.55	20.91	20.53	20.62
5181	NASDAQ	NBTB	Mon, Feb 25, 2013	21.02	21.09	20.46	20.47
5180	NASDAQ	NBTB	Fri, Feb 22, 2013	20.93	20.99	20.77	20.95
5179	NASDAQ	NBTB	Thu, Feb 21, 2013	20.92	21.16	20.72	20.78
5178	NASDAQ	NBTB	Wed, Feb 20, 2013	21.06	21.50	20.84	20.85
5177	NASDAQ	NBTB	Tue, Feb 19, 2013	20.97	21.12	20.83	21.09
5176	NASDAQ	NBTB	Fri, Feb 15, 2013	20.92	21.12	20.67	20.92
5175	NASDAQ	NBTB	Thu, Feb 14, 2013	20.90	21.02	20.80	20.84
5174	NASDAQ	NBTB	Wed, Feb 13, 2013	20.99	21.03	20.77	21.00
5173	NASDAQ	NBTB	Tue, Feb 12, 2013	20.73	21.04	20.73	21.00
5172	NASDAQ	NBTB	Mon, Feb 11, 2013	20.73	20.90	20.58	20.88
5171	NASDAQ	NBTB	Fri, Feb 8, 2013	20.79	20.85	20.66	20.73
5170	NASDAQ	NBTB	Thu, Feb 7, 2013	20.69	20.76	20.45	20.71
5169	NASDAQ	NBTB	Wed, Feb 6, 2013	20.73	20.92	20.53	20.76
5168	NASDAQ	NBTB	Tue, Feb 5, 2013	20.85	20.90	20.70	20.80
5167	NASDAQ	NBTB	Mon, Feb 4, 2013	20.74	20.74	20.50	20.70
5166	NASDAQ	NBTB	Fri, Feb 1, 2013	20.79	21.00	20.70	20.96
5165	NASDAQ	NBTB	Thu, Jan 31, 2013	20.66	20.79	20.40	20.74
5164	NASDAQ	NBTB	Wed, Jan 30, 2013	20.85	20.89	20.58	20.67
5163	NASDAQ	NBTB	Tue, Jan 29, 2013	20.77	20.97	20.59	20.94
5162	NASDAQ	NBTB	Mon, Jan 28, 2013	20.59	20.91	20.37	20.85
5161	NASDAQ	NBTB	Fri, Jan 25, 2013	20.84	20.84	20.31	20.52
5160	NASDAQ	NBTB	Thu, Jan 24, 2013	20.75	20.81	20.55	20.72
5159	NASDAQ	NBTB	Wed, Jan 23, 2013	21.04	21.04	20.52	20.65
5158	NASDAQ	NBTB	Tue, Jan 22, 2013	20.87	21.02	20.78	21.00
5157	NASDAQ	NBTB	Fri, Jan 18, 2013	21.06	21.06	20.71	20.82
5156	NASDAQ	NBTB	Thu, Jan 17, 2013	20.76	21.03	20.69	21.03
5155	NASDAQ	NBTB	Wed, Jan 16, 2013	20.73	20.77	20.65	20.71
5154	NASDAQ	NBTB	Tue, Jan 15, 2013	20.65	20.83	20.27	20.80
5153	NASDAQ	NBTB	Mon, Jan 14, 2013	20.54	20.77	20.42	20.77
5152	NASDAQ	NBTB	Fri, Jan 11, 2013	20.93	20.95	20.45	20.62
5151	NASDAQ	NBTB	Thu, Jan 10, 2013	20.88	20.93	20.66	20.89
5150	NASDAQ	NBTB	Wed, Jan 9, 2013	20.85	20.87	20.61	20.82
5149	NASDAQ	NBTB	Tue, Jan 8, 2013	20.91	21.05	20.60	20.83
5148	NASDAQ	NBTB	Mon, Jan 7, 2013	20.95	21.10	20.80	20.87
5147	NASDAQ	NBTB	Fri, Jan 4, 2013	21.22	21.38	21.01	21.12
5146	NASDAQ	NBTB	Thu, Jan 3, 2013	21.07	21.16	20.73	21.09
5145	NASDAQ	NBTB	Wed, Jan 2, 2013	20.76	21.12	20.53	21.08
5144	NASDAQ	NBTB	Mon, Dec 31, 2012	20.02	20.34	19.90	20.27
5143	NASDAQ	NBTB	Fri, Dec 28, 2012	19.95	20.15	19.78	19.94
5142	NASDAQ	NBTB	Thu, Dec 27, 2012	20.19	20.19	19.71	20.05
5141	NASDAQ	NBTB	Wed, Dec 26, 2012	20.26	20.30	20.02	20.14
5140	NASDAQ	NBTB	Mon, Dec 24, 2012	20.39	20.39	20.07	20.25
5139	NASDAQ	NBTB	Fri, Dec 21, 2012	20.42	20.54	20.03	20.39
5138	NASDAQ	NBTB	Thu, Dec 20, 2012	20.35	20.49	20.20	20.48
5137	NASDAQ	NBTB	Wed, Dec 19, 2012	20.14	20.42	20.01	20.30
5136	NASDAQ	NBTB	Tue, Dec 18, 2012	19.93	20.14	19.90	20.10
5135	NASDAQ	NBTB	Mon, Dec 17, 2012	19.82	20.00	19.75	19.93
5134	NASDAQ	NBTB	Fri, Dec 14, 2012	19.69	19.86	19.61	19.65
5133	NASDAQ	NBTB	Thu, Dec 13, 2012	19.80	19.90	19.64	19.70
5132	NASDAQ	NBTB	Wed, Dec 12, 2012	20.18	20.25	19.75	19.83
5131	NASDAQ	NBTB	Tue, Dec 11, 2012	20.00	20.13	19.81	20.07
5130	NASDAQ	NBTB	Mon, Dec 10, 2012	19.90	19.97	19.76	19.84
5129	NASDAQ	NBTB	Fri, Dec 7, 2012	20.00	20.00	19.63	19.87
5128	NASDAQ	NBTB	Thu, Dec 6, 2012	19.84	20.04	19.81	19.86
5127	NASDAQ	NBTB	Wed, Dec 5, 2012	19.85	20.01	19.64	19.94
5126	NASDAQ	NBTB	Tue, Dec 4, 2012	19.81	19.82	19.51	19.73
5125	NASDAQ	NBTB	Mon, Dec 3, 2012	19.90	19.91	19.54	19.75
5124	NASDAQ	NBTB	Fri, Nov 30, 2012	19.87	19.87	19.52	19.77
5123	NASDAQ	NBTB	Thu, Nov 29, 2012	19.74	19.80	19.59	19.79
5122	NASDAQ	NBTB	Wed, Nov 28, 2012	19.50	19.84	19.20	19.56
5121	NASDAQ	NBTB	Tue, Nov 27, 2012	19.67	19.83	19.55	19.70
5120	NASDAQ	NBTB	Mon, Nov 26, 2012	19.66	19.67	19.50	19.65
5119	NASDAQ	NBTB	Fri, Nov 23, 2012	19.60	19.78	19.57	19.63
5118	NASDAQ	NBTB	Wed, Nov 21, 2012	19.69	19.69	19.41	19.50
5117	NASDAQ	NBTB	Tue, Nov 20, 2012	19.72	19.83	19.56	19.56
5116	NASDAQ	NBTB	Mon, Nov 19, 2012	19.64	19.77	19.53	19.69
5115	NASDAQ	NBTB	Fri, Nov 16, 2012	19.03	19.30	18.92	19.23
5114	NASDAQ	NBTB	Thu, Nov 15, 2012	19.21	19.44	18.94	19.11
5113	NASDAQ	NBTB	Wed, Nov 14, 2012	19.71	19.71	19.06	19.15
5112	NASDAQ	NBTB	Tue, Nov 13, 2012	19.84	19.96	19.59	19.61
5111	NASDAQ	NBTB	Mon, Nov 12, 2012	19.92	20.01	19.82	19.88
5110	NASDAQ	NBTB	Fri, Nov 9, 2012	20.04	20.16	19.82	19.90
5109	NASDAQ	NBTB	Thu, Nov 8, 2012	20.18	20.30	20.02	20.05
5108	NASDAQ	NBTB	Wed, Nov 7, 2012	20.77	20.77	20.10	20.16
5107	NASDAQ	NBTB	Tue, Nov 6, 2012	21.00	21.04	20.73	20.99
5106	NASDAQ	NBTB	Mon, Nov 5, 2012	20.89	20.96	20.79	20.87
5105	NASDAQ	NBTB	Fri, Nov 2, 2012	21.24	21.24	20.84	20.88
5104	NASDAQ	NBTB	Thu, Nov 1, 2012	21.30	21.34	20.97	21.19
5103	NASDAQ	NBTB	Wed, Oct 31, 2012	21.36	21.36	21.10	21.26
5102	NASDAQ	NBTB	Fri, Oct 26, 2012	21.50	21.50	21.30	21.41
5101	NASDAQ	NBTB	Thu, Oct 25, 2012	21.53	21.53	21.21	21.47
5100	NASDAQ	NBTB	Wed, Oct 24, 2012	21.25	21.41	21.06	21.32
5099	NASDAQ	NBTB	Tue, Oct 23, 2012	20.51	21.36	20.35	21.20
5098	NASDAQ	NBTB	Mon, Oct 22, 2012	20.64	20.94	20.46	20.65
5097	NASDAQ	NBTB	Fri, Oct 19, 2012	20.74	20.83	20.49	20.62
5096	NASDAQ	NBTB	Thu, Oct 18, 2012	21.03	21.03	20.80	20.83
5095	NASDAQ	NBTB	Wed, Oct 17, 2012	20.94	21.10	20.80	21.01
5094	NASDAQ	NBTB	Tue, Oct 16, 2012	21.29	21.29	20.80	20.88
5093	NASDAQ	NBTB	Mon, Oct 15, 2012	21.26	21.30	21.05	21.19
5092	NASDAQ	NBTB	Fri, Oct 12, 2012	21.52	21.52	21.17	21.20
5091	NASDAQ	NBTB	Thu, Oct 11, 2012	21.60	21.67	21.48	21.56
5090	NASDAQ	NBTB	Wed, Oct 10, 2012	21.43	21.51	21.24	21.51
5089	NASDAQ	NBTB	Tue, Oct 9, 2012	21.55	21.55	21.23	21.34
5088	NASDAQ	NBTB	Mon, Oct 8, 2012	21.32	21.53	21.10	21.50
5087	NASDAQ	NBTB	Fri, Oct 5, 2012	22.16	22.45	22.04	22.15
5086	NASDAQ	NBTB	Thu, Oct 4, 2012	22.04	22.16	21.80	22.06
5085	NASDAQ	NBTB	Wed, Oct 3, 2012	22.08	22.15	21.86	21.89
5084	NASDAQ	NBTB	Tue, Oct 2, 2012	22.09	22.22	21.98	22.06
5083	NASDAQ	NBTB	Mon, Oct 1, 2012	22.27	22.37	21.98	22.04
5082	NASDAQ	NBTB	Fri, Sep 28, 2012	22.25	22.27	22.03	22.07
5081	NASDAQ	NBTB	Thu, Sep 27, 2012	22.40	22.49	22.15	22.38
5080	NASDAQ	NBTB	Wed, Sep 26, 2012	22.37	22.53	22.20	22.25
5079	NASDAQ	NBTB	Tue, Sep 25, 2012	22.70	22.81	22.25	22.31
5078	NASDAQ	NBTB	Mon, Sep 24, 2012	22.39	22.87	22.20	22.55
5077	NASDAQ	NBTB	Fri, Sep 21, 2012	22.89	22.89	22.13	22.53
5076	NASDAQ	NBTB	Thu, Sep 20, 2012	22.22	22.58	22.13	22.52
5075	NASDAQ	NBTB	Wed, Sep 19, 2012	22.44	22.47	22.23	22.32
5074	NASDAQ	NBTB	Tue, Sep 18, 2012	22.20	22.46	21.88	22.43
5073	NASDAQ	NBTB	Mon, Sep 17, 2012	22.09	22.24	21.78	22.20
5072	NASDAQ	NBTB	Fri, Sep 14, 2012	22.00	22.24	21.81	22.12
5071	NASDAQ	NBTB	Thu, Sep 13, 2012	21.80	22.20	21.60	22.05
5070	NASDAQ	NBTB	Wed, Sep 12, 2012	21.87	21.89	19.91	21.83
5069	NASDAQ	NBTB	Tue, Sep 11, 2012	21.78	21.91	21.50	21.76
5068	NASDAQ	NBTB	Mon, Sep 10, 2012	21.88	21.91	21.63	21.69
5067	NASDAQ	NBTB	Fri, Sep 7, 2012	21.84	21.88	21.69	21.85
5066	NASDAQ	NBTB	Thu, Sep 6, 2012	21.41	21.75	21.40	21.67
5065	NASDAQ	NBTB	Wed, Sep 5, 2012	21.53	21.53	20.95	21.26
5064	NASDAQ	NBTB	Tue, Sep 4, 2012	21.09	21.33	20.86	21.31
5063	NASDAQ	NBTB	Fri, Aug 31, 2012	21.34	21.35	20.98	21.03
5062	NASDAQ	NBTB	Thu, Aug 30, 2012	21.23	21.23	21.11	21.13
5061	NASDAQ	NBTB	Wed, Aug 29, 2012	21.25	21.47	21.05	21.36
5060	NASDAQ	NBTB	Tue, Aug 28, 2012	21.42	21.49	21.24	21.37
5059	NASDAQ	NBTB	Mon, Aug 27, 2012	21.24	21.34	21.01	21.32
5058	NASDAQ	NBTB	Fri, Aug 24, 2012	20.91	21.20	20.88	21.08
5057	NASDAQ	NBTB	Thu, Aug 23, 2012	21.36	21.36	20.96	20.99
5056	NASDAQ	NBTB	Wed, Aug 22, 2012	21.54	21.59	21.28	21.33
5055	NASDAQ	NBTB	Tue, Aug 21, 2012	21.70	22.01	21.50	21.55
5054	NASDAQ	NBTB	Mon, Aug 20, 2012	21.40	21.63	21.37	21.60
5053	NASDAQ	NBTB	Fri, Aug 17, 2012	21.28	21.53	21.23	21.51
5052	NASDAQ	NBTB	Thu, Aug 16, 2012	21.18	21.39	20.86	21.35
5051	NASDAQ	NBTB	Wed, Aug 15, 2012	20.82	21.17	20.82	21.15
5050	NASDAQ	NBTB	Tue, Aug 14, 2012	21.03	21.16	20.78	20.86
5049	NASDAQ	NBTB	Mon, Aug 13, 2012	20.90	20.98	20.56	20.94
5048	NASDAQ	NBTB	Fri, Aug 10, 2012	21.07	21.11	20.81	20.88
5047	NASDAQ	NBTB	Thu, Aug 9, 2012	21.21	21.39	20.95	21.03
5046	NASDAQ	NBTB	Wed, Aug 8, 2012	21.13	21.42	21.01	21.17
5045	NASDAQ	NBTB	Tue, Aug 7, 2012	21.19	21.43	21.01	21.17
5044	NASDAQ	NBTB	Mon, Aug 6, 2012	20.98	21.24	20.68	21.04
5043	NASDAQ	NBTB	Fri, Aug 3, 2012	20.61	21.09	20.61	21.03
5042	NASDAQ	NBTB	Thu, Aug 2, 2012	20.42	20.58	20.10	20.33
5041	NASDAQ	NBTB	Wed, Aug 1, 2012	21.03	21.17	20.56	20.58
5040	NASDAQ	NBTB	Tue, Jul 31, 2012	20.93	21.15	20.93	21.01
5039	NASDAQ	NBTB	Mon, Jul 30, 2012	21.03	21.21	20.96	21.02
5038	NASDAQ	NBTB	Fri, Jul 27, 2012	20.67	21.25	20.48	21.09
5037	NASDAQ	NBTB	Thu, Jul 26, 2012	20.82	20.82	20.45	20.63
5036	NASDAQ	NBTB	Wed, Jul 25, 2012	20.71	20.86	20.40	20.54
5035	NASDAQ	NBTB	Tue, Jul 24, 2012	20.87	20.93	20.40	20.54
5034	NASDAQ	NBTB	Mon, Jul 23, 2012	20.69	20.90	20.69	20.74
5033	NASDAQ	NBTB	Fri, Jul 20, 2012	21.14	21.26	21.02	21.06
5032	NASDAQ	NBTB	Thu, Jul 19, 2012	21.72	21.76	21.28	21.28
5031	NASDAQ	NBTB	Wed, Jul 18, 2012	21.77	21.88	21.58	21.65
5030	NASDAQ	NBTB	Tue, Jul 17, 2012	21.84	21.88	21.54	21.79
5029	NASDAQ	NBTB	Mon, Jul 16, 2012	21.80	21.88	21.66	21.70
5028	NASDAQ	NBTB	Fri, Jul 13, 2012	21.60	21.88	21.56	21.85
5027	NASDAQ	NBTB	Thu, Jul 12, 2012	21.46	21.56	21.22	21.49
5026	NASDAQ	NBTB	Wed, Jul 11, 2012	21.60	21.66	21.45	21.60
5025	NASDAQ	NBTB	Tue, Jul 10, 2012	21.88	21.88	21.48	21.60
5024	NASDAQ	NBTB	Mon, Jul 9, 2012	21.77	21.88	21.58	21.74
5023	NASDAQ	NBTB	Fri, Jul 6, 2012	21.58	21.93	21.55	21.88
5022	NASDAQ	NBTB	Thu, Jul 5, 2012	22.02	22.02	21.74	21.86
5021	NASDAQ	NBTB	Tue, Jul 3, 2012	21.88	22.02	21.67	22.02
5020	NASDAQ	NBTB	Mon, Jul 2, 2012	21.59	21.84	21.37	21.83
5019	NASDAQ	NBTB	Fri, Jun 29, 2012	21.59	21.64	21.21	21.59
5018	NASDAQ	NBTB	Thu, Jun 28, 2012	20.92	21.09	20.65	21.09
5017	NASDAQ	NBTB	Wed, Jun 27, 2012	20.69	21.11	20.56	21.03
5016	NASDAQ	NBTB	Tue, Jun 26, 2012	20.52	20.84	20.37	20.72
5015	NASDAQ	NBTB	Mon, Jun 25, 2012	20.52	20.62	20.36	20.48
5014	NASDAQ	NBTB	Fri, Jun 22, 2012	20.66	20.96	20.53	20.86
5013	NASDAQ	NBTB	Thu, Jun 21, 2012	20.92	21.05	20.38	20.50
5012	NASDAQ	NBTB	Wed, Jun 20, 2012	21.09	21.21	20.88	20.97
5011	NASDAQ	NBTB	Tue, Jun 19, 2012	20.70	21.21	20.67	21.13
5010	NASDAQ	NBTB	Mon, Jun 18, 2012	20.52	20.80	20.40	20.67
5009	NASDAQ	NBTB	Fri, Jun 15, 2012	20.42	20.72	20.30	20.64
5008	NASDAQ	NBTB	Thu, Jun 14, 2012	20.19	20.52	20.16	20.44
5007	NASDAQ	NBTB	Wed, Jun 13, 2012	20.13	20.54	20.10	20.17
5006	NASDAQ	NBTB	Tue, Jun 12, 2012	20.11	20.21	19.92	20.15
5005	NASDAQ	NBTB	Mon, Jun 11, 2012	20.68	20.68	19.92	19.92
5004	NASDAQ	NBTB	Fri, Jun 8, 2012	20.01	20.48	19.96	20.34
5003	NASDAQ	NBTB	Thu, Jun 7, 2012	20.19	20.39	20.04	20.09
5002	NASDAQ	NBTB	Wed, Jun 6, 2012	19.60	19.96	19.60	19.95
5001	NASDAQ	NBTB	Tue, Jun 5, 2012	19.20	19.50	19.20	19.49
5000	NASDAQ	NBTB	Mon, Jun 4, 2012	19.29	19.46	19.19	19.27
4999	NASDAQ	NBTB	Fri, Jun 1, 2012	19.47	19.67	19.21	19.22
4998	NASDAQ	NBTB	Thu, May 31, 2012	19.73	20.06	19.64	19.87
4997	NASDAQ	NBTB	Wed, May 30, 2012	20.07	20.07	19.70	19.71
4996	NASDAQ	NBTB	Tue, May 29, 2012	20.35	20.45	20.12	20.36
4995	NASDAQ	NBTB	Fri, May 25, 2012	20.27	20.39	20.09	20.24
4994	NASDAQ	NBTB	Thu, May 24, 2012	20.07	20.30	19.75	20.27
4993	NASDAQ	NBTB	Wed, May 23, 2012	19.95	20.10	19.77	19.98
4992	NASDAQ	NBTB	Tue, May 22, 2012	20.14	20.41	20.01	20.13
4991	NASDAQ	NBTB	Mon, May 21, 2012	20.09	20.37	19.95	20.14
4990	NASDAQ	NBTB	Fri, May 18, 2012	20.20	20.31	20.00	20.03
4989	NASDAQ	NBTB	Thu, May 17, 2012	20.13	20.48	20.04	20.10
4988	NASDAQ	NBTB	Wed, May 16, 2012	20.31	20.50	20.11	20.13
4987	NASDAQ	NBTB	Tue, May 15, 2012	20.30	20.48	20.18	20.27
4986	NASDAQ	NBTB	Mon, May 14, 2012	20.21	20.43	20.10	20.27
4985	NASDAQ	NBTB	Fri, May 11, 2012	20.26	20.51	20.19	20.42
4984	NASDAQ	NBTB	Thu, May 10, 2012	20.22	20.53	20.21	20.51
4983	NASDAQ	NBTB	Wed, May 9, 2012	20.13	20.45	20.00	20.06
4982	NASDAQ	NBTB	Tue, May 8, 2012	20.00	20.39	20.00	20.33
4981	NASDAQ	NBTB	Mon, May 7, 2012	20.00	20.43	20.00	20.12
4980	NASDAQ	NBTB	Fri, May 4, 2012	20.07	20.70	19.79	20.08
4979	NASDAQ	NBTB	Thu, May 3, 2012	20.35	20.60	20.00	20.18
4978	NASDAQ	NBTB	Wed, May 2, 2012	20.20	20.44	20.06	20.38
4977	NASDAQ	NBTB	Tue, May 1, 2012	20.52	21.00	20.33	20.36
4976	NASDAQ	NBTB	Mon, Apr 30, 2012	21.04	21.04	20.52	20.55
4975	NASDAQ	NBTB	Fri, Apr 27, 2012	20.73	21.07	20.53	21.05
4974	NASDAQ	NBTB	Thu, Apr 26, 2012	20.68	20.86	20.52	20.71
4973	NASDAQ	NBTB	Wed, Apr 25, 2012	21.18	21.27	20.67	20.77
4972	NASDAQ	NBTB	Tue, Apr 24, 2012	21.04	21.12	20.85	20.96
4971	NASDAQ	NBTB	Mon, Apr 23, 2012	20.79	21.17	20.77	21.10
4970	NASDAQ	NBTB	Fri, Apr 20, 2012	21.18	21.39	20.78	21.19
4969	NASDAQ	NBTB	Thu, Apr 19, 2012	20.89	21.08	20.56	20.68
4968	NASDAQ	NBTB	Wed, Apr 18, 2012	21.35	21.35	20.75	20.88
4967	NASDAQ	NBTB	Tue, Apr 17, 2012	21.39	21.71	21.33	21.48
4966	NASDAQ	NBTB	Mon, Apr 16, 2012	20.88	21.32	20.80	21.16
4965	NASDAQ	NBTB	Fri, Apr 13, 2012	21.24	21.35	20.79	20.81
4964	NASDAQ	NBTB	Thu, Apr 12, 2012	21.28	21.46	21.15	21.39
4963	NASDAQ	NBTB	Wed, Apr 11, 2012	21.07	21.24	20.95	21.24
4962	NASDAQ	NBTB	Tue, Apr 10, 2012	21.26	21.26	20.81	20.90
4961	NASDAQ	NBTB	Mon, Apr 9, 2012	21.17	21.42	21.04	21.26
4960	NASDAQ	NBTB	Thu, Apr 5, 2012	21.54	21.84	21.48	21.64
4959	NASDAQ	NBTB	Wed, Apr 4, 2012	22.02	22.14	21.72	21.80
4958	NASDAQ	NBTB	Tue, Apr 3, 2012	22.41	22.50	22.12	22.35
4957	NASDAQ	NBTB	Mon, Apr 2, 2012	22.03	22.48	21.90	22.48
4956	NASDAQ	NBTB	Fri, Mar 30, 2012	22.49	22.49	22.00	22.08
4955	NASDAQ	NBTB	Thu, Mar 29, 2012	22.16	22.34	21.82	22.29
4954	NASDAQ	NBTB	Wed, Mar 28, 2012	22.08	22.51	22.08	22.39
4953	NASDAQ	NBTB	Tue, Mar 27, 2012	22.36	22.56	22.10	22.11
4952	NASDAQ	NBTB	Mon, Mar 26, 2012	22.16	22.51	22.09	22.39
4951	NASDAQ	NBTB	Fri, Mar 23, 2012	21.76	21.99	21.39	21.98
4950	NASDAQ	NBTB	Thu, Mar 22, 2012	21.91	22.12	21.58	21.85
4949	NASDAQ	NBTB	Wed, Mar 21, 2012	22.33	22.38	22.12	22.15
4948	NASDAQ	NBTB	Tue, Mar 20, 2012	22.29	22.48	22.18	22.25
4947	NASDAQ	NBTB	Mon, Mar 19, 2012	22.17	22.71	21.98	22.45
4946	NASDAQ	NBTB	Fri, Mar 16, 2012	22.23	22.45	22.01	22.19
4945	NASDAQ	NBTB	Thu, Mar 15, 2012	21.88	22.17	21.66	22.12
4944	NASDAQ	NBTB	Wed, Mar 14, 2012	22.14	22.18	21.60	21.74
4943	NASDAQ	NBTB	Tue, Mar 13, 2012	21.72	22.20	21.58	22.18
4942	NASDAQ	NBTB	Mon, Mar 12, 2012	21.64	21.66	21.34	21.49
4941	NASDAQ	NBTB	Fri, Mar 9, 2012	21.29	21.81	21.29	21.55
4940	NASDAQ	NBTB	Thu, Mar 8, 2012	21.24	21.34	20.83	21.29
4939	NASDAQ	NBTB	Wed, Mar 7, 2012	20.85	21.19	20.75	21.05
4938	NASDAQ	NBTB	Tue, Mar 6, 2012	21.06	21.22	20.75	20.76
4937	NASDAQ	NBTB	Mon, Mar 5, 2012	21.23	21.55	21.11	21.30
4936	NASDAQ	NBTB	Fri, Mar 2, 2012	21.88	21.88	21.19	21.33
4935	NASDAQ	NBTB	Thu, Mar 1, 2012	21.93	22.82	21.77	21.83
4934	NASDAQ	NBTB	Wed, Feb 29, 2012	22.22	22.44	21.77	21.81
4933	NASDAQ	NBTB	Tue, Feb 28, 2012	22.43	22.43	21.96	22.08
4932	NASDAQ	NBTB	Mon, Feb 27, 2012	22.35	22.70	22.07	22.53
4931	NASDAQ	NBTB	Fri, Feb 24, 2012	22.89	22.89	22.51	22.54
4930	NASDAQ	NBTB	Thu, Feb 23, 2012	22.40	22.99	22.32	22.92
4929	NASDAQ	NBTB	Wed, Feb 22, 2012	22.82	23.10	22.32	22.32
4928	NASDAQ	NBTB	Tue, Feb 21, 2012	22.77	22.90	22.17	22.84
4927	NASDAQ	NBTB	Fri, Feb 17, 2012	22.87	22.98	22.60	22.70
4926	NASDAQ	NBTB	Thu, Feb 16, 2012	22.23	22.81	22.12	22.73
4925	NASDAQ	NBTB	Wed, Feb 15, 2012	22.58	22.58	22.14	22.22
4924	NASDAQ	NBTB	Tue, Feb 14, 2012	22.61	22.61	22.08	22.45
4923	NASDAQ	NBTB	Mon, Feb 13, 2012	22.61	22.76	22.45	22.69
4922	NASDAQ	NBTB	Fri, Feb 10, 2012	22.64	22.71	22.31	22.31
4921	NASDAQ	NBTB	Thu, Feb 9, 2012	23.14	23.14	22.78	22.82
4920	NASDAQ	NBTB	Wed, Feb 8, 2012	23.02	23.42	22.95	23.13
4919	NASDAQ	NBTB	Tue, Feb 7, 2012	22.99	23.25	22.85	23.13
4918	NASDAQ	NBTB	Mon, Feb 6, 2012	23.23	23.37	22.90	23.06
4917	NASDAQ	NBTB	Fri, Feb 3, 2012	23.02	23.50	22.95	23.38
4916	NASDAQ	NBTB	Thu, Feb 2, 2012	22.96	23.00	22.88	22.98
4915	NASDAQ	NBTB	Wed, Feb 1, 2012	22.65	23.02	22.59	22.97
4914	NASDAQ	NBTB	Tue, Jan 31, 2012	22.55	22.66	22.33	22.50
4913	NASDAQ	NBTB	Mon, Jan 30, 2012	22.42	22.64	22.37	22.51
4912	NASDAQ	NBTB	Fri, Jan 27, 2012	22.73	22.93	22.57	22.63
4911	NASDAQ	NBTB	Thu, Jan 26, 2012	23.20	23.20	22.69	22.83
4910	NASDAQ	NBTB	Wed, Jan 25, 2012	23.20	23.40	23.01	23.19
4909	NASDAQ	NBTB	Tue, Jan 24, 2012	23.19	23.41	22.69	23.17
4908	NASDAQ	NBTB	Mon, Jan 23, 2012	23.80	24.10	23.36	23.48
4907	NASDAQ	NBTB	Fri, Jan 20, 2012	23.41	23.99	23.36	23.89
4906	NASDAQ	NBTB	Thu, Jan 19, 2012	23.65	23.69	23.36	23.52
4905	NASDAQ	NBTB	Wed, Jan 18, 2012	23.27	23.71	23.23	23.67
4904	NASDAQ	NBTB	Tue, Jan 17, 2012	23.27	23.50	23.07	23.31
4903	NASDAQ	NBTB	Fri, Jan 13, 2012	22.91	23.17	22.90	23.14
4902	NASDAQ	NBTB	Thu, Jan 12, 2012	23.04	23.30	22.78	23.30
4901	NASDAQ	NBTB	Wed, Jan 11, 2012	22.78	23.08	22.69	23.06
4900	NASDAQ	NBTB	Tue, Jan 10, 2012	22.97	22.97	22.48	22.91
4899	NASDAQ	NBTB	Mon, Jan 9, 2012	22.45	22.67	22.18	22.65
4898	NASDAQ	NBTB	Fri, Jan 6, 2012	22.73	22.73	22.24	22.31
4897	NASDAQ	NBTB	Thu, Jan 5, 2012	22.26	22.81	22.02	22.70
4896	NASDAQ	NBTB	Wed, Jan 4, 2012	22.41	22.59	22.19	22.47
4895	NASDAQ	NBTB	Tue, Jan 3, 2012	22.68	22.95	22.25	22.66
4894	NASDAQ	NBTB	Fri, Dec 30, 2011	22.47	22.49	22.09	22.13
4893	NASDAQ	NBTB	Thu, Dec 29, 2011	22.21	22.63	22.21	22.56
4892	NASDAQ	NBTB	Wed, Dec 28, 2011	22.43	22.51	22.07	22.11
4891	NASDAQ	NBTB	Tue, Dec 27, 2011	22.20	22.56	21.83	22.42
4890	NASDAQ	NBTB	Fri, Dec 23, 2011	22.51	22.51	22.25	22.27
4889	NASDAQ	NBTB	Thu, Dec 22, 2011	22.18	22.60	22.16	22.35
4888	NASDAQ	NBTB	Wed, Dec 21, 2011	21.94	22.23	21.70	22.16
4887	NASDAQ	NBTB	Tue, Dec 20, 2011	21.69	22.00	21.58	21.93
4886	NASDAQ	NBTB	Mon, Dec 19, 2011	21.77	21.99	21.15	21.16
4885	NASDAQ	NBTB	Fri, Dec 16, 2011	21.73	22.00	21.36	21.53
4884	NASDAQ	NBTB	Thu, Dec 15, 2011	21.25	21.56	21.10	21.47
4883	NASDAQ	NBTB	Wed, Dec 14, 2011	20.75	21.26	20.75	20.79
4882	NASDAQ	NBTB	Tue, Dec 13, 2011	21.52	21.74	20.84	20.95
4881	NASDAQ	NBTB	Mon, Dec 12, 2011	21.17	21.34	20.93	21.33
4880	NASDAQ	NBTB	Fri, Dec 9, 2011	20.96	21.68	20.91	21.50
4879	NASDAQ	NBTB	Thu, Dec 8, 2011	21.49	21.49	20.78	20.78
4878	NASDAQ	NBTB	Wed, Dec 7, 2011	21.39	21.76	20.96	21.42
4877	NASDAQ	NBTB	Tue, Dec 6, 2011	21.69	21.80	21.49	21.57
4876	NASDAQ	NBTB	Mon, Dec 5, 2011	21.60	21.83	21.36	21.75
4875	NASDAQ	NBTB	Fri, Dec 2, 2011	21.33	21.54	21.16	21.31
4874	NASDAQ	NBTB	Thu, Dec 1, 2011	21.13	21.29	20.75	21.01
4873	NASDAQ	NBTB	Wed, Nov 30, 2011	20.37	21.31	20.03	21.30
4872	NASDAQ	NBTB	Tue, Nov 29, 2011	19.83	19.94	19.53	19.60
4871	NASDAQ	NBTB	Mon, Nov 28, 2011	19.92	20.03	19.62	20.02
4870	NASDAQ	NBTB	Fri, Nov 25, 2011	19.52	19.87	19.26	19.26
4869	NASDAQ	NBTB	Wed, Nov 23, 2011	20.03	20.11	19.50	19.52
4868	NASDAQ	NBTB	Tue, Nov 22, 2011	20.29	20.55	20.08	20.23
4867	NASDAQ	NBTB	Mon, Nov 21, 2011	20.52	20.71	20.30	20.34
4866	NASDAQ	NBTB	Fri, Nov 18, 2011	20.69	20.95	20.40	20.94
4865	NASDAQ	NBTB	Thu, Nov 17, 2011	20.88	21.21	20.54	20.65
4864	NASDAQ	NBTB	Wed, Nov 16, 2011	21.15	21.55	20.89	20.93
4863	NASDAQ	NBTB	Tue, Nov 15, 2011	20.93	21.82	20.81	21.60
4862	NASDAQ	NBTB	Mon, Nov 14, 2011	21.67	21.67	20.68	20.93
4861	NASDAQ	NBTB	Fri, Nov 11, 2011	21.61	21.90	21.52	21.86
4860	NASDAQ	NBTB	Thu, Nov 10, 2011	21.48	21.65	21.20	21.37
4859	NASDAQ	NBTB	Wed, Nov 9, 2011	21.87	22.03	20.99	21.01
4858	NASDAQ	NBTB	Tue, Nov 8, 2011	22.23	22.54	21.57	22.47
4857	NASDAQ	NBTB	Mon, Nov 7, 2011	21.76	22.10	21.38	22.01
4856	NASDAQ	NBTB	Fri, Nov 4, 2011	21.72	21.86	21.40	21.74
4855	NASDAQ	NBTB	Thu, Nov 3, 2011	21.60	22.08	20.68	21.99
4854	NASDAQ	NBTB	Wed, Nov 2, 2011	20.90	21.34	20.72	21.33
4853	NASDAQ	NBTB	Tue, Nov 1, 2011	20.69	21.52	20.32	20.53
4852	NASDAQ	NBTB	Mon, Oct 31, 2011	21.44	22.06	21.40	21.52
4851	NASDAQ	NBTB	Fri, Oct 28, 2011	22.11	22.36	20.70	21.86
4850	NASDAQ	NBTB	Thu, Oct 27, 2011	21.44	22.43	20.07	22.16
4849	NASDAQ	NBTB	Wed, Oct 26, 2011	20.70	20.76	20.10	20.72
4848	NASDAQ	NBTB	Tue, Oct 25, 2011	21.43	21.48	20.25	20.35
4847	NASDAQ	NBTB	Mon, Oct 24, 2011	21.06	21.69	20.81	21.55
4846	NASDAQ	NBTB	Fri, Oct 21, 2011	20.92	21.06	20.43	21.04
4845	NASDAQ	NBTB	Thu, Oct 20, 2011	20.29	20.54	19.62	20.50
4844	NASDAQ	NBTB	Wed, Oct 19, 2011	20.74	20.82	20.12	20.21
4843	NASDAQ	NBTB	Tue, Oct 18, 2011	19.70	20.98	19.70	20.84
4842	NASDAQ	NBTB	Mon, Oct 17, 2011	20.19	20.45	19.58	19.62
4841	NASDAQ	NBTB	Fri, Oct 14, 2011	20.37	20.57	19.86	20.45
4840	NASDAQ	NBTB	Thu, Oct 13, 2011	20.22	20.42	19.69	20.10
4839	NASDAQ	NBTB	Wed, Oct 12, 2011	20.00	20.59	19.92	20.39
4838	NASDAQ	NBTB	Tue, Oct 11, 2011	19.56	20.11	19.56	19.81
4837	NASDAQ	NBTB	Mon, Oct 10, 2011	19.26	19.94	19.14	19.92
4836	NASDAQ	NBTB	Fri, Oct 7, 2011	19.90	19.90	18.76	18.89
4835	NASDAQ	NBTB	Thu, Oct 6, 2011	19.35	19.91	19.03	19.86
4834	NASDAQ	NBTB	Wed, Oct 5, 2011	19.22	19.54	18.94	19.37
4833	NASDAQ	NBTB	Tue, Oct 4, 2011	17.47	19.34	17.47	19.25
4832	NASDAQ	NBTB	Mon, Oct 3, 2011	18.44	18.96	17.60	17.60
4831	NASDAQ	NBTB	Fri, Sep 30, 2011	18.51	18.98	18.37	18.62
4830	NASDAQ	NBTB	Thu, Sep 29, 2011	18.40	18.90	18.19	18.84
4829	NASDAQ	NBTB	Wed, Sep 28, 2011	18.77	18.86	17.94	17.94
4828	NASDAQ	NBTB	Tue, Sep 27, 2011	18.88	19.26	18.50	18.72
4827	NASDAQ	NBTB	Mon, Sep 26, 2011	18.32	18.53	17.88	18.47
4826	NASDAQ	NBTB	Fri, Sep 23, 2011	17.70	18.32	17.70	18.14
4825	NASDAQ	NBTB	Thu, Sep 22, 2011	17.05	17.80	17.05	17.66
4824	NASDAQ	NBTB	Wed, Sep 21, 2011	18.55	18.81	17.52	17.55
4823	NASDAQ	NBTB	Tue, Sep 20, 2011	18.87	19.02	18.51	18.51
4822	NASDAQ	NBTB	Mon, Sep 19, 2011	18.87	19.00	18.60	18.79
4821	NASDAQ	NBTB	Fri, Sep 16, 2011	19.49	19.49	18.94	19.27
4820	NASDAQ	NBTB	Thu, Sep 15, 2011	19.01	19.30	18.59	19.30
4819	NASDAQ	NBTB	Wed, Sep 14, 2011	18.52	18.91	18.07	18.68
4818	NASDAQ	NBTB	Tue, Sep 13, 2011	18.27	18.73	18.08	18.29
4817	NASDAQ	NBTB	Mon, Sep 12, 2011	17.50	18.24	17.50	18.17
4816	NASDAQ	NBTB	Fri, Sep 9, 2011	18.26	18.51	17.51	17.74
4815	NASDAQ	NBTB	Thu, Sep 8, 2011	19.16	19.21	18.33	18.45
4814	NASDAQ	NBTB	Wed, Sep 7, 2011	18.83	19.45	18.82	19.36
4813	NASDAQ	NBTB	Tue, Sep 6, 2011	18.04	18.59	18.02	18.48
4812	NASDAQ	NBTB	Fri, Sep 2, 2011	19.04	19.43	18.53	18.54
4811	NASDAQ	NBTB	Thu, Sep 1, 2011	20.29	20.49	19.35	19.48
4810	NASDAQ	NBTB	Wed, Aug 31, 2011	20.37	20.46	19.94	20.32
4809	NASDAQ	NBTB	Tue, Aug 30, 2011	20.30	20.37	19.88	20.22
4808	NASDAQ	NBTB	Mon, Aug 29, 2011	19.86	20.65	19.82	20.60
4807	NASDAQ	NBTB	Fri, Aug 26, 2011	19.18	19.82	19.00	19.63
4806	NASDAQ	NBTB	Thu, Aug 25, 2011	20.14	20.44	19.06	19.32
4805	NASDAQ	NBTB	Wed, Aug 24, 2011	19.49	20.14	19.30	19.89
4804	NASDAQ	NBTB	Tue, Aug 23, 2011	18.39	19.49	18.34	19.47
4803	NASDAQ	NBTB	Mon, Aug 22, 2011	18.80	18.84	18.20	18.35
4802	NASDAQ	NBTB	Fri, Aug 19, 2011	18.31	18.93	18.00	18.27
4801	NASDAQ	NBTB	Thu, Aug 18, 2011	19.25	19.25	18.54	18.70
4800	NASDAQ	NBTB	Wed, Aug 17, 2011	19.76	20.08	19.56	19.79
4799	NASDAQ	NBTB	Tue, Aug 16, 2011	19.92	19.93	19.41	19.62
4798	NASDAQ	NBTB	Mon, Aug 15, 2011	19.67	20.25	19.67	20.20
4797	NASDAQ	NBTB	Fri, Aug 12, 2011	20.13	20.13	19.29	19.43
4796	NASDAQ	NBTB	Thu, Aug 11, 2011	18.98	20.15	18.76	19.92
4795	NASDAQ	NBTB	Wed, Aug 10, 2011	20.17	20.24	18.73	18.83
4794	NASDAQ	NBTB	Tue, Aug 9, 2011	19.59	20.89	18.74	20.72
4793	NASDAQ	NBTB	Mon, Aug 8, 2011	20.45	21.41	19.09	19.09
4792	NASDAQ	NBTB	Fri, Aug 5, 2011	21.51	21.76	20.67	20.99
4791	NASDAQ	NBTB	Thu, Aug 4, 2011	21.67	22.03	21.24	21.24
4790	NASDAQ	NBTB	Wed, Aug 3, 2011	21.79	22.01	21.57	21.92
4789	NASDAQ	NBTB	Tue, Aug 2, 2011	21.94	22.24	21.69	21.79
4788	NASDAQ	NBTB	Mon, Aug 1, 2011	22.19	22.19	21.85	22.05
4787	NASDAQ	NBTB	Fri, Jul 29, 2011	21.36	22.05	21.36	22.04
4786	NASDAQ	NBTB	Thu, Jul 28, 2011	21.59	21.73	21.54	21.58
4785	NASDAQ	NBTB	Wed, Jul 27, 2011	22.02	22.06	21.39	21.50
4784	NASDAQ	NBTB	Tue, Jul 26, 2011	22.70	22.70	22.10	22.10
4783	NASDAQ	NBTB	Mon, Jul 25, 2011	22.64	22.84	22.53	22.75
4782	NASDAQ	NBTB	Fri, Jul 22, 2011	23.21	23.21	22.69	22.88
4781	NASDAQ	NBTB	Thu, Jul 21, 2011	22.90	23.25	22.70	23.22
4780	NASDAQ	NBTB	Wed, Jul 20, 2011	22.95	23.03	22.57	22.79
4779	NASDAQ	NBTB	Tue, Jul 19, 2011	22.26	22.94	22.26	22.93
4778	NASDAQ	NBTB	Mon, Jul 18, 2011	22.47	22.49	22.02	22.17
4777	NASDAQ	NBTB	Fri, Jul 15, 2011	22.62	22.70	22.20	22.52
4776	NASDAQ	NBTB	Thu, Jul 14, 2011	22.95	23.24	22.55	22.59
4775	NASDAQ	NBTB	Wed, Jul 13, 2011	23.04	23.25	22.95	23.07
4774	NASDAQ	NBTB	Tue, Jul 12, 2011	22.62	23.09	22.47	22.85
4773	NASDAQ	NBTB	Mon, Jul 11, 2011	22.44	22.89	22.44	22.65
4772	NASDAQ	NBTB	Fri, Jul 8, 2011	22.68	22.91	22.61	22.69
4771	NASDAQ	NBTB	Thu, Jul 7, 2011	22.76	23.10	22.61	22.99
4770	NASDAQ	NBTB	Wed, Jul 6, 2011	22.34	22.67	22.25	22.60
4769	NASDAQ	NBTB	Tue, Jul 5, 2011	22.40	22.51	22.18	22.43
4768	NASDAQ	NBTB	Fri, Jul 1, 2011	22.13	22.69	22.07	22.49
4767	NASDAQ	NBTB	Thu, Jun 30, 2011	22.00	22.20	21.97	22.13
4766	NASDAQ	NBTB	Wed, Jun 29, 2011	22.10	22.10	21.85	21.98
4765	NASDAQ	NBTB	Tue, Jun 28, 2011	22.21	22.21	21.93	22.00
4764	NASDAQ	NBTB	Mon, Jun 27, 2011	21.84	22.42	21.67	22.18
4763	NASDAQ	NBTB	Fri, Jun 24, 2011	21.67	22.12	21.64	21.89
4762	NASDAQ	NBTB	Thu, Jun 23, 2011	21.35	21.80	21.20	21.61
4761	NASDAQ	NBTB	Wed, Jun 22, 2011	21.67	21.88	21.57	21.57
4760	NASDAQ	NBTB	Tue, Jun 21, 2011	21.89	22.00	21.67	21.84
4759	NASDAQ	NBTB	Mon, Jun 20, 2011	21.56	21.98	21.51	21.72
4758	NASDAQ	NBTB	Fri, Jun 17, 2011	21.60	21.94	21.49	21.60
4757	NASDAQ	NBTB	Thu, Jun 16, 2011	21.08	21.53	20.89	21.44
4756	NASDAQ	NBTB	Wed, Jun 15, 2011	21.09	21.32	20.87	20.97
4755	NASDAQ	NBTB	Tue, Jun 14, 2011	21.01	21.29	21.00	21.15
4754	NASDAQ	NBTB	Mon, Jun 13, 2011	20.87	20.96	20.63	20.83
4753	NASDAQ	NBTB	Fri, Jun 10, 2011	21.00	21.34	20.65	20.82
4752	NASDAQ	NBTB	Thu, Jun 9, 2011	21.19	21.19	20.72	21.01
4751	NASDAQ	NBTB	Wed, Jun 8, 2011	20.85	21.68	20.85	21.01
4750	NASDAQ	NBTB	Tue, Jun 7, 2011	21.10	21.12	20.88	20.88
4749	NASDAQ	NBTB	Mon, Jun 6, 2011	20.73	21.08	20.62	20.88
4748	NASDAQ	NBTB	Fri, Jun 3, 2011	20.85	21.14	20.76	20.79
4747	NASDAQ	NBTB	Thu, Jun 2, 2011	21.17	21.25	20.93	21.15
4746	NASDAQ	NBTB	Wed, Jun 1, 2011	22.08	22.08	21.02	21.08
4745	NASDAQ	NBTB	Tue, May 31, 2011	21.75	22.00	21.58	21.99
4744	NASDAQ	NBTB	Fri, May 27, 2011	21.47	21.83	21.43	21.58
4743	NASDAQ	NBTB	Thu, May 26, 2011	21.30	21.63	21.23	21.62
4742	NASDAQ	NBTB	Wed, May 25, 2011	21.18	21.49	21.00	21.37
4741	NASDAQ	NBTB	Tue, May 24, 2011	21.52	21.57	21.19	21.25
4740	NASDAQ	NBTB	Mon, May 23, 2011	21.34	21.74	21.34	21.47
4739	NASDAQ	NBTB	Fri, May 20, 2011	21.85	21.99	21.63	21.65
4738	NASDAQ	NBTB	Thu, May 19, 2011	22.04	22.16	21.72	21.96
4737	NASDAQ	NBTB	Wed, May 18, 2011	21.90	21.99	21.74	21.96
4736	NASDAQ	NBTB	Tue, May 17, 2011	21.60	21.98	21.60	21.83
4735	NASDAQ	NBTB	Mon, May 16, 2011	21.80	21.85	21.60	21.66
4734	NASDAQ	NBTB	Fri, May 13, 2011	22.32	22.32	21.69	21.79
4733	NASDAQ	NBTB	Thu, May 12, 2011	21.86	22.36	21.80	22.29
4732	NASDAQ	NBTB	Wed, May 11, 2011	22.32	22.33	21.96	21.97
4731	NASDAQ	NBTB	Tue, May 10, 2011	22.00	22.35	22.00	22.34
4730	NASDAQ	NBTB	Mon, May 9, 2011	21.70	22.00	21.66	21.87
4729	NASDAQ	NBTB	Fri, May 6, 2011	22.25	22.25	21.79	21.81
4728	NASDAQ	NBTB	Thu, May 5, 2011	21.99	22.29	21.82	21.91
4727	NASDAQ	NBTB	Wed, May 4, 2011	22.34	22.34	22.04	22.11
4726	NASDAQ	NBTB	Tue, May 3, 2011	22.23	22.47	22.10	22.28
4725	NASDAQ	NBTB	Mon, May 2, 2011	22.73	22.54	22.27	22.27
4724	NASDAQ	NBTB	Fri, Apr 29, 2011	22.66	22.72	22.49	22.60
4723	NASDAQ	NBTB	Thu, Apr 28, 2011	22.45	22.62	22.37	22.62
4722	NASDAQ	NBTB	Wed, Apr 27, 2011	22.03	22.61	22.03	22.50
4721	NASDAQ	NBTB	Tue, Apr 26, 2011	22.00	22.30	21.85	22.10
4720	NASDAQ	NBTB	Mon, Apr 25, 2011	21.91	22.08	21.75	21.93
4719	NASDAQ	NBTB	Thu, Apr 21, 2011	22.28	22.28	21.87	22.03
4718	NASDAQ	NBTB	Wed, Apr 20, 2011	22.13	22.13	21.83	22.08
4717	NASDAQ	NBTB	Tue, Apr 19, 2011	22.23	22.23	21.81	21.84
4716	NASDAQ	NBTB	Mon, Apr 18, 2011	22.03	22.29	21.90	22.11
4715	NASDAQ	NBTB	Fri, Apr 15, 2011	22.10	22.39	22.00	22.36
4714	NASDAQ	NBTB	Thu, Apr 14, 2011	21.87	22.21	21.82	22.19
4713	NASDAQ	NBTB	Wed, Apr 13, 2011	22.56	22.60	21.83	22.03
4712	NASDAQ	NBTB	Tue, Apr 12, 2011	22.62	22.82	22.19	22.41
4711	NASDAQ	NBTB	Mon, Apr 11, 2011	22.78	23.02	22.68	22.73
4710	NASDAQ	NBTB	Fri, Apr 8, 2011	23.14	23.14	22.69	22.83
4709	NASDAQ	NBTB	Thu, Apr 7, 2011	23.31	23.32	22.94	22.99
4708	NASDAQ	NBTB	Wed, Apr 6, 2011	23.02	23.27	22.94	23.22
4707	NASDAQ	NBTB	Tue, Apr 5, 2011	22.91	23.13	22.86	22.95
4706	NASDAQ	NBTB	Mon, Apr 4, 2011	22.96	23.00	22.73	22.99
4705	NASDAQ	NBTB	Fri, Apr 1, 2011	22.93	22.99	22.64	22.83
4704	NASDAQ	NBTB	Thu, Mar 31, 2011	22.54	22.80	22.48	22.79
4703	NASDAQ	NBTB	Wed, Mar 30, 2011	22.43	22.60	22.36	22.56
4702	NASDAQ	NBTB	Tue, Mar 29, 2011	22.16	22.42	21.55	22.40
4701	NASDAQ	NBTB	Mon, Mar 28, 2011	22.39	22.45	22.11	22.13
4700	NASDAQ	NBTB	Fri, Mar 25, 2011	22.21	22.74	22.15	22.31
4699	NASDAQ	NBTB	Thu, Mar 24, 2011	22.25	22.60	21.96	22.07
4698	NASDAQ	NBTB	Wed, Mar 23, 2011	22.23	22.23	21.90	22.14
4697	NASDAQ	NBTB	Tue, Mar 22, 2011	22.42	22.51	22.15	22.27
4696	NASDAQ	NBTB	Mon, Mar 21, 2011	22.37	22.45	22.19	22.42
4695	NASDAQ	NBTB	Fri, Mar 18, 2011	22.05	22.46	21.95	22.13
4694	NASDAQ	NBTB	Thu, Mar 17, 2011	22.18	22.38	21.86	21.86
4693	NASDAQ	NBTB	Wed, Mar 16, 2011	22.02	22.22	21.75	21.84
4692	NASDAQ	NBTB	Tue, Mar 15, 2011	21.58	22.14	21.58	22.02
4691	NASDAQ	NBTB	Mon, Mar 14, 2011	21.95	22.14	21.85	21.94
4690	NASDAQ	NBTB	Fri, Mar 11, 2011	22.12	22.25	21.94	22.13
4689	NASDAQ	NBTB	Thu, Mar 10, 2011	22.48	22.52	22.13	22.17
4688	NASDAQ	NBTB	Wed, Mar 9, 2011	22.91	23.10	22.70	22.79
4687	NASDAQ	NBTB	Tue, Mar 8, 2011	22.24	23.07	22.24	22.92
4686	NASDAQ	NBTB	Mon, Mar 7, 2011	22.40	22.55	22.00	22.23
4685	NASDAQ	NBTB	Fri, Mar 4, 2011	22.49	22.49	22.06	22.39
4684	NASDAQ	NBTB	Thu, Mar 3, 2011	22.24	23.04	22.21	22.54
4683	NASDAQ	NBTB	Wed, Mar 2, 2011	21.97	22.08	21.75	21.99
4682	NASDAQ	NBTB	Tue, Mar 1, 2011	22.26	22.43	21.95	22.02
4681	NASDAQ	NBTB	Mon, Feb 28, 2011	22.48	22.48	22.10	22.25
4680	NASDAQ	NBTB	Fri, Feb 25, 2011	22.06	22.40	21.95	22.33
4679	NASDAQ	NBTB	Thu, Feb 24, 2011	22.40	22.40	22.00	22.26
4678	NASDAQ	NBTB	Wed, Feb 23, 2011	22.85	22.90	22.30	22.31
4677	NASDAQ	NBTB	Tue, Feb 22, 2011	22.89	23.14	22.66	22.81
4676	NASDAQ	NBTB	Fri, Feb 18, 2011	23.35	23.35	23.03	23.20
4675	NASDAQ	NBTB	Thu, Feb 17, 2011	23.48	23.48	23.12	23.17
4674	NASDAQ	NBTB	Wed, Feb 16, 2011	23.48	23.79	23.34	23.47
4673	NASDAQ	NBTB	Tue, Feb 15, 2011	23.49	23.71	23.25	23.29
4672	NASDAQ	NBTB	Mon, Feb 14, 2011	23.76	23.81	23.41	23.62
4671	NASDAQ	NBTB	Fri, Feb 11, 2011	23.18	23.82	23.13	23.82
4670	NASDAQ	NBTB	Thu, Feb 10, 2011	23.24	23.56	23.24	23.36
4669	NASDAQ	NBTB	Wed, Feb 9, 2011	23.44	23.57	23.20	23.38
4668	NASDAQ	NBTB	Tue, Feb 8, 2011	23.41	23.83	23.29	23.61
4667	NASDAQ	NBTB	Mon, Feb 7, 2011	23.05	23.54	22.96	23.48
4666	NASDAQ	NBTB	Fri, Feb 4, 2011	23.31	23.31	22.96	23.05
4665	NASDAQ	NBTB	Thu, Feb 3, 2011	23.47	23.56	23.05	23.27
4664	NASDAQ	NBTB	Wed, Feb 2, 2011	23.68	23.79	23.25	23.46
4663	NASDAQ	NBTB	Tue, Feb 1, 2011	23.34	23.95	23.24	23.76
4662	NASDAQ	NBTB	Mon, Jan 31, 2011	23.74	23.74	23.18	23.18
4661	NASDAQ	NBTB	Fri, Jan 28, 2011	24.23	24.30	23.30	23.56
4660	NASDAQ	NBTB	Thu, Jan 27, 2011	24.15	24.52	23.95	24.27
4659	NASDAQ	NBTB	Wed, Jan 26, 2011	24.00	24.53	23.84	24.31
4658	NASDAQ	NBTB	Tue, Jan 25, 2011	23.49	24.02	23.48	23.97
4657	NASDAQ	NBTB	Mon, Jan 24, 2011	23.74	23.88	23.60	23.64
4656	NASDAQ	NBTB	Fri, Jan 21, 2011	23.98	24.05	23.57	23.76
4655	NASDAQ	NBTB	Thu, Jan 20, 2011	23.92	24.33	23.76	23.82
4654	NASDAQ	NBTB	Wed, Jan 19, 2011	24.79	24.93	24.03	24.07
4653	NASDAQ	NBTB	Tue, Jan 18, 2011	24.66	24.98	24.46	24.89
4652	NASDAQ	NBTB	Fri, Jan 14, 2011	24.22	24.90	24.03	24.84
4651	NASDAQ	NBTB	Thu, Jan 13, 2011	24.10	24.45	24.04	24.20
4650	NASDAQ	NBTB	Wed, Jan 12, 2011	24.35	24.45	24.14	24.32
4649	NASDAQ	NBTB	Tue, Jan 11, 2011	24.07	24.20	23.92	24.14
4648	NASDAQ	NBTB	Mon, Jan 10, 2011	23.71	24.10	23.55	23.98
4647	NASDAQ	NBTB	Fri, Jan 7, 2011	24.45	24.45	23.46	23.89
4646	NASDAQ	NBTB	Thu, Jan 6, 2011	24.42	24.45	24.14	24.34
4645	NASDAQ	NBTB	Wed, Jan 5, 2011	24.23	24.50	24.16	24.48
4644	NASDAQ	NBTB	Tue, Jan 4, 2011	24.92	24.93	23.90	24.26
4643	NASDAQ	NBTB	Mon, Jan 3, 2011	24.40	24.97	24.23	24.78
4642	NASDAQ	NBTB	Fri, Dec 31, 2010	24.58	24.72	24.15	24.15
4641	NASDAQ	NBTB	Thu, Dec 30, 2010	24.76	24.89	24.57	24.61
4640	NASDAQ	NBTB	Wed, Dec 29, 2010	24.94	24.94	24.48	24.74
4639	NASDAQ	NBTB	Tue, Dec 28, 2010	24.67	24.96	24.60	24.82
4638	NASDAQ	NBTB	Mon, Dec 27, 2010	24.36	24.93	24.36	24.83
4637	NASDAQ	NBTB	Thu, Dec 23, 2010	24.71	24.76	24.48	24.56
4636	NASDAQ	NBTB	Wed, Dec 22, 2010	24.49	24.91	24.43	24.68
4635	NASDAQ	NBTB	Tue, Dec 21, 2010	24.20	24.50	24.06	24.44
4634	NASDAQ	NBTB	Mon, Dec 20, 2010	24.11	24.43	23.98	24.00
4633	NASDAQ	NBTB	Fri, Dec 17, 2010	24.38	24.48	24.04	24.21
4632	NASDAQ	NBTB	Thu, Dec 16, 2010	24.22	24.75	24.04	24.33
4631	NASDAQ	NBTB	Wed, Dec 15, 2010	23.96	24.42	23.90	24.06
4630	NASDAQ	NBTB	Tue, Dec 14, 2010	23.79	24.05	23.44	23.90
4629	NASDAQ	NBTB	Mon, Dec 13, 2010	23.97	24.10	23.57	23.66
4628	NASDAQ	NBTB	Fri, Dec 10, 2010	23.60	23.93	23.40	23.90
4627	NASDAQ	NBTB	Thu, Dec 9, 2010	23.70	23.70	23.42	23.49
4626	NASDAQ	NBTB	Wed, Dec 8, 2010	23.46	23.54	23.33	23.44
4625	NASDAQ	NBTB	Tue, Dec 7, 2010	23.40	23.44	23.18	23.32
4624	NASDAQ	NBTB	Mon, Dec 6, 2010	23.11	23.25	22.96	23.20
4623	NASDAQ	NBTB	Fri, Dec 3, 2010	22.95	23.29	22.71	23.21
4622	NASDAQ	NBTB	Thu, Dec 2, 2010	22.82	23.16	22.65	23.15
4621	NASDAQ	NBTB	Wed, Dec 1, 2010	22.68	22.92	22.12	22.84
4620	NASDAQ	NBTB	Tue, Nov 30, 2010	22.23	22.48	22.03	22.21
4619	NASDAQ	NBTB	Mon, Nov 29, 2010	22.10	22.60	22.00	22.53
4618	NASDAQ	NBTB	Fri, Nov 26, 2010	22.49	22.65	22.40	22.41
4617	NASDAQ	NBTB	Wed, Nov 24, 2010	22.58	22.86	22.38	22.70
4616	NASDAQ	NBTB	Tue, Nov 23, 2010	22.35	22.50	22.13	22.31
4615	NASDAQ	NBTB	Mon, Nov 22, 2010	22.71	22.71	22.23	22.57
4614	NASDAQ	NBTB	Fri, Nov 19, 2010	22.77	22.83	22.50	22.78
4613	NASDAQ	NBTB	Thu, Nov 18, 2010	22.61	22.95	22.48	22.79
4612	NASDAQ	NBTB	Wed, Nov 17, 2010	22.58	22.71	22.15	22.28
4611	NASDAQ	NBTB	Tue, Nov 16, 2010	22.84	22.98	22.27	22.54
4610	NASDAQ	NBTB	Mon, Nov 15, 2010	22.86	23.36	22.86	23.11
4609	NASDAQ	NBTB	Fri, Nov 12, 2010	22.93	23.13	22.76	22.88
4608	NASDAQ	NBTB	Thu, Nov 11, 2010	23.03	23.33	22.99	23.22
4607	NASDAQ	NBTB	Wed, Nov 10, 2010	23.09	23.39	22.85	23.35
4606	NASDAQ	NBTB	Tue, Nov 9, 2010	23.35	23.35	22.81	22.96
4605	NASDAQ	NBTB	Mon, Nov 8, 2010	23.53	23.59	23.17	23.35
4604	NASDAQ	NBTB	Fri, Nov 5, 2010	23.50	23.87	23.20	23.68
4603	NASDAQ	NBTB	Thu, Nov 4, 2010	22.88	23.50	22.88	23.49
4602	NASDAQ	NBTB	Wed, Nov 3, 2010	22.36	22.47	22.04	22.47
4601	NASDAQ	NBTB	Tue, Nov 2, 2010	21.98	22.29	21.90	22.27
4600	NASDAQ	NBTB	Mon, Nov 1, 2010	22.09	22.14	21.43	21.69
4599	NASDAQ	NBTB	Fri, Oct 29, 2010	21.85	22.38	21.75	22.05
4598	NASDAQ	NBTB	Thu, Oct 28, 2010	22.04	22.06	21.67	21.90
4597	NASDAQ	NBTB	Wed, Oct 27, 2010	22.02	22.20	21.50	21.78
4596	NASDAQ	NBTB	Tue, Oct 26, 2010	22.21	22.30	22.13	22.21
4595	NASDAQ	NBTB	Mon, Oct 25, 2010	22.63	22.65	22.21	22.38
4594	NASDAQ	NBTB	Fri, Oct 22, 2010	22.33	22.51	22.18	22.46
4593	NASDAQ	NBTB	Thu, Oct 21, 2010	22.67	22.81	21.82	22.18
4592	NASDAQ	NBTB	Wed, Oct 20, 2010	22.54	22.80	22.31	22.49
4591	NASDAQ	NBTB	Tue, Oct 19, 2010	22.58	22.99	22.28	22.49
4590	NASDAQ	NBTB	Mon, Oct 18, 2010	22.33	23.00	22.33	22.96
4589	NASDAQ	NBTB	Fri, Oct 15, 2010	22.73	22.74	22.05	22.20
4588	NASDAQ	NBTB	Thu, Oct 14, 2010	22.47	22.53	22.11	22.44
4587	NASDAQ	NBTB	Wed, Oct 13, 2010	22.18	22.74	21.79	22.56
4586	NASDAQ	NBTB	Tue, Oct 12, 2010	22.03	22.24	21.81	22.12
4585	NASDAQ	NBTB	Mon, Oct 11, 2010	22.30	22.30	22.04	22.04
4584	NASDAQ	NBTB	Fri, Oct 8, 2010	22.06	22.50	21.90	22.35
4583	NASDAQ	NBTB	Thu, Oct 7, 2010	22.32	22.50	21.91	22.05
4582	NASDAQ	NBTB	Wed, Oct 6, 2010	22.26	22.49	22.01	22.27
4581	NASDAQ	NBTB	Tue, Oct 5, 2010	21.77	22.55	21.42	22.32
4580	NASDAQ	NBTB	Mon, Oct 4, 2010	21.84	21.84	21.41	21.45
4579	NASDAQ	NBTB	Fri, Oct 1, 2010	22.29	22.29	21.62	21.96
4578	NASDAQ	NBTB	Thu, Sep 30, 2010	22.31	22.40	21.85	22.07
4577	NASDAQ	NBTB	Wed, Sep 29, 2010	21.77	22.18	21.67	22.09
4576	NASDAQ	NBTB	Tue, Sep 28, 2010	21.79	22.07	21.23	21.92
4575	NASDAQ	NBTB	Mon, Sep 27, 2010	21.94	21.94	21.49	21.67
4574	NASDAQ	NBTB	Fri, Sep 24, 2010	21.33	21.88	21.06	21.87
4573	NASDAQ	NBTB	Thu, Sep 23, 2010	21.25	21.84	20.90	20.98
4572	NASDAQ	NBTB	Wed, Sep 22, 2010	21.70	21.84	21.23	21.44
4571	NASDAQ	NBTB	Tue, Sep 21, 2010	22.36	22.39	21.74	21.79
4570	NASDAQ	NBTB	Mon, Sep 20, 2010	21.41	22.38	21.23	22.38
4569	NASDAQ	NBTB	Fri, Sep 17, 2010	21.44	21.50	20.67	21.41
4568	NASDAQ	NBTB	Thu, Sep 16, 2010	21.53	21.53	20.88	21.15
4567	NASDAQ	NBTB	Wed, Sep 15, 2010	21.29	21.55	20.93	21.51
4566	NASDAQ	NBTB	Tue, Sep 14, 2010	21.56	21.58	21.24	21.31
4565	NASDAQ	NBTB	Mon, Sep 13, 2010	21.27	21.69	21.19	21.57
4564	NASDAQ	NBTB	Fri, Sep 10, 2010	21.09	21.28	20.75	20.98
4563	NASDAQ	NBTB	Thu, Sep 9, 2010	21.00	21.23	20.74	20.96
4562	NASDAQ	NBTB	Wed, Sep 8, 2010	20.76	21.00	20.62	20.72
4561	NASDAQ	NBTB	Tue, Sep 7, 2010	21.30	21.36	20.65	20.68
4560	NASDAQ	NBTB	Fri, Sep 3, 2010	21.25	21.43	21.05	21.38
4559	NASDAQ	NBTB	Thu, Sep 2, 2010	21.16	21.16	20.64	20.98
4558	NASDAQ	NBTB	Wed, Sep 1, 2010	20.79	21.14	20.45	21.13
4557	NASDAQ	NBTB	Tue, Aug 31, 2010	19.97	20.66	19.86	20.42
4556	NASDAQ	NBTB	Mon, Aug 30, 2010	20.56	20.56	19.82	19.84
4555	NASDAQ	NBTB	Fri, Aug 27, 2010	20.31	20.80	20.08	20.77
4554	NASDAQ	NBTB	Thu, Aug 26, 2010	20.50	20.65	20.07	20.08
4553	NASDAQ	NBTB	Wed, Aug 25, 2010	19.95	20.51	19.75	20.45
4552	NASDAQ	NBTB	Tue, Aug 24, 2010	19.62	20.21	19.27	20.06
4551	NASDAQ	NBTB	Mon, Aug 23, 2010	20.34	20.35	19.69	19.75
4550	NASDAQ	NBTB	Fri, Aug 20, 2010	20.03	20.24	19.67	20.20
4549	NASDAQ	NBTB	Thu, Aug 19, 2010	20.79	20.98	20.07	20.09
4548	NASDAQ	NBTB	Wed, Aug 18, 2010	20.93	21.20	20.65	20.90
4547	NASDAQ	NBTB	Tue, Aug 17, 2010	20.92	21.14	20.62	20.90
4546	NASDAQ	NBTB	Mon, Aug 16, 2010	20.29	20.73	20.29	20.63
4545	NASDAQ	NBTB	Fri, Aug 13, 2010	20.71	20.96	20.43	20.47
4544	NASDAQ	NBTB	Thu, Aug 12, 2010	20.56	21.11	20.51	20.84
4543	NASDAQ	NBTB	Wed, Aug 11, 2010	21.26	21.54	20.91	20.96
4542	NASDAQ	NBTB	Tue, Aug 10, 2010	21.85	22.05	21.35	21.71
4541	NASDAQ	NBTB	Mon, Aug 9, 2010	21.75	22.22	21.63	22.19
4540	NASDAQ	NBTB	Fri, Aug 6, 2010	21.59	21.83	21.00	21.51
4539	NASDAQ	NBTB	Thu, Aug 5, 2010	22.25	22.36	21.90	21.92
4538	NASDAQ	NBTB	Wed, Aug 4, 2010	22.27	22.62	22.26	22.47
4537	NASDAQ	NBTB	Tue, Aug 3, 2010	22.11	22.77	22.01	22.19
4536	NASDAQ	NBTB	Mon, Aug 2, 2010	22.39	22.46	21.90	22.27
4535	NASDAQ	NBTB	Fri, Jul 30, 2010	21.99	22.51	21.99	22.08
4534	NASDAQ	NBTB	Thu, Jul 29, 2010	22.78	22.98	22.10	22.38
4533	NASDAQ	NBTB	Wed, Jul 28, 2010	22.67	23.01	22.34	22.50
4532	NASDAQ	NBTB	Tue, Jul 27, 2010	22.42	23.06	22.32	22.80
4531	NASDAQ	NBTB	Mon, Jul 26, 2010	21.89	22.40	21.46	22.23
4530	NASDAQ	NBTB	Fri, Jul 23, 2010	21.10	21.82	20.97	21.74
4529	NASDAQ	NBTB	Thu, Jul 22, 2010	20.67	21.32	20.67	21.27
4528	NASDAQ	NBTB	Wed, Jul 21, 2010	20.96	20.96	20.32	20.33
4527	NASDAQ	NBTB	Tue, Jul 20, 2010	20.35	20.86	20.19	20.83
4526	NASDAQ	NBTB	Mon, Jul 19, 2010	20.59	20.77	20.29	20.65
4525	NASDAQ	NBTB	Fri, Jul 16, 2010	21.33	21.40	20.50	20.52
4524	NASDAQ	NBTB	Thu, Jul 15, 2010	21.91	21.99	21.37	21.54
4523	NASDAQ	NBTB	Wed, Jul 14, 2010	22.05	22.05	21.03	21.88
4522	NASDAQ	NBTB	Tue, Jul 13, 2010	21.61	22.29	21.54	22.20
4521	NASDAQ	NBTB	Mon, Jul 12, 2010	21.53	21.63	21.17	21.29
4520	NASDAQ	NBTB	Fri, Jul 9, 2010	21.17	21.58	21.15	21.56
4519	NASDAQ	NBTB	Thu, Jul 8, 2010	21.39	21.39	20.92	21.27
4518	NASDAQ	NBTB	Wed, Jul 7, 2010	20.53	21.18	20.53	21.17
4517	NASDAQ	NBTB	Tue, Jul 6, 2010	20.70	21.08	20.32	20.38
4516	NASDAQ	NBTB	Fri, Jul 2, 2010	20.64	20.67	20.39	20.49
4515	NASDAQ	NBTB	Thu, Jul 1, 2010	20.42	20.76	20.00	20.42
4514	NASDAQ	NBTB	Wed, Jun 30, 2010	20.69	20.94	20.33	20.42
4513	NASDAQ	NBTB	Tue, Jun 29, 2010	21.00	21.06	20.47	20.64
4512	NASDAQ	NBTB	Mon, Jun 28, 2010	21.33	21.48	21.11	21.33
4511	NASDAQ	NBTB	Fri, Jun 25, 2010	20.83	21.42	20.67	21.42
4510	NASDAQ	NBTB	Thu, Jun 24, 2010	21.03	21.25	20.74	20.77
4509	NASDAQ	NBTB	Wed, Jun 23, 2010	21.13	21.37	20.21	21.14
4508	NASDAQ	NBTB	Tue, Jun 22, 2010	21.72	21.90	21.18	21.21
4507	NASDAQ	NBTB	Mon, Jun 21, 2010	22.03	22.18	21.43	21.58
4506	NASDAQ	NBTB	Fri, Jun 18, 2010	21.95	21.95	21.57	21.73
4505	NASDAQ	NBTB	Thu, Jun 17, 2010	22.04	22.04	21.66	21.79
4504	NASDAQ	NBTB	Wed, Jun 16, 2010	21.54	22.07	21.54	21.85
4503	NASDAQ	NBTB	Tue, Jun 15, 2010	21.32	21.80	21.07	21.70
4502	NASDAQ	NBTB	Mon, Jun 14, 2010	21.54	21.59	21.02	21.08
4501	NASDAQ	NBTB	Fri, Jun 11, 2010	20.90	21.28	20.87	21.25
4500	NASDAQ	NBTB	Thu, Jun 10, 2010	20.89	21.06	20.61	21.04
4499	NASDAQ	NBTB	Wed, Jun 9, 2010	21.01	21.01	20.37	20.53
4498	NASDAQ	NBTB	Tue, Jun 8, 2010	20.93	20.98	20.34	20.79
4497	NASDAQ	NBTB	Mon, Jun 7, 2010	21.02	21.33	20.67	20.72
4496	NASDAQ	NBTB	Fri, Jun 4, 2010	21.84	22.00	20.91	20.97
4495	NASDAQ	NBTB	Thu, Jun 3, 2010	21.97	22.50	21.91	22.36
4494	NASDAQ	NBTB	Wed, Jun 2, 2010	21.30	22.10	21.26	22.06
4493	NASDAQ	NBTB	Tue, Jun 1, 2010	21.74	21.91	21.26	21.27
4492	NASDAQ	NBTB	Fri, May 28, 2010	22.30	22.34	21.80	21.95
4491	NASDAQ	NBTB	Thu, May 27, 2010	21.95	22.48	21.81	22.44
4490	NASDAQ	NBTB	Wed, May 26, 2010	21.82	22.17	21.69	21.86
4489	NASDAQ	NBTB	Tue, May 25, 2010	21.26	21.80	21.15	21.71
4488	NASDAQ	NBTB	Mon, May 24, 2010	22.01	22.49	21.66	21.74
4487	NASDAQ	NBTB	Fri, May 21, 2010	22.26	23.00	21.85	22.09
4486	NASDAQ	NBTB	Thu, May 20, 2010	23.56	23.70	22.38	22.41
4485	NASDAQ	NBTB	Wed, May 19, 2010	24.05	24.46	23.60	24.01
4484	NASDAQ	NBTB	Tue, May 18, 2010	24.99	24.99	24.00	24.13
4483	NASDAQ	NBTB	Mon, May 17, 2010	24.60	24.91	24.25	24.71
4482	NASDAQ	NBTB	Fri, May 14, 2010	24.90	24.90	24.34	24.59
4481	NASDAQ	NBTB	Thu, May 13, 2010	25.03	25.32	24.73	25.08
4480	NASDAQ	NBTB	Wed, May 12, 2010	24.90	25.21	24.55	25.19
4479	NASDAQ	NBTB	Tue, May 11, 2010	24.01	25.13	24.01	24.75
4478	NASDAQ	NBTB	Mon, May 10, 2010	23.70	24.30	23.12	24.26
4477	NASDAQ	NBTB	Fri, May 7, 2010	22.99	23.60	22.57	22.81
4476	NASDAQ	NBTB	Thu, May 6, 2010	23.67	24.00	22.38	23.11
4475	NASDAQ	NBTB	Wed, May 5, 2010	23.64	24.13	23.62	23.79
4474	NASDAQ	NBTB	Tue, May 4, 2010	24.45	24.54	23.70	23.84
4473	NASDAQ	NBTB	Mon, May 3, 2010	24.67	24.76	24.26	24.75
4472	NASDAQ	NBTB	Fri, Apr 30, 2010	25.88	25.95	24.47	24.47
4471	NASDAQ	NBTB	Thu, Apr 29, 2010	25.16	25.96	24.50	25.96
4470	NASDAQ	NBTB	Wed, Apr 28, 2010	24.98	25.48	24.90	25.02
4469	NASDAQ	NBTB	Tue, Apr 27, 2010	25.00	25.73	24.70	24.73
4468	NASDAQ	NBTB	Mon, Apr 26, 2010	25.72	25.72	25.04	25.08
4467	NASDAQ	NBTB	Fri, Apr 23, 2010	25.62	25.81	25.46	25.81
4466	NASDAQ	NBTB	Thu, Apr 22, 2010	25.15	25.74	24.94	25.68
4465	NASDAQ	NBTB	Wed, Apr 21, 2010	25.00	25.43	24.94	25.42
4464	NASDAQ	NBTB	Tue, Apr 20, 2010	24.90	25.04	24.83	25.04
4463	NASDAQ	NBTB	Mon, Apr 19, 2010	24.61	24.95	24.24	24.85
4462	NASDAQ	NBTB	Fri, Apr 16, 2010	24.61	24.91	24.27	24.76
4461	NASDAQ	NBTB	Thu, Apr 15, 2010	24.15	24.81	23.86	24.77
4460	NASDAQ	NBTB	Wed, Apr 14, 2010	23.91	24.11	23.54	24.09
4459	NASDAQ	NBTB	Tue, Apr 13, 2010	23.88	23.88	23.56	23.84
4458	NASDAQ	NBTB	Mon, Apr 12, 2010	23.76	23.98	23.72	23.94
4457	NASDAQ	NBTB	Fri, Apr 9, 2010	23.82	23.98	23.68	23.82
4456	NASDAQ	NBTB	Thu, Apr 8, 2010	23.63	23.97	23.32	23.90
4455	NASDAQ	NBTB	Wed, Apr 7, 2010	23.55	23.76	23.47	23.72
4454	NASDAQ	NBTB	Tue, Apr 6, 2010	22.94	23.70	22.87	23.65
4453	NASDAQ	NBTB	Mon, Apr 5, 2010	22.86	23.12	22.70	23.11
4452	NASDAQ	NBTB	Thu, Apr 1, 2010	22.90	23.05	22.51	22.84
4451	NASDAQ	NBTB	Wed, Mar 31, 2010	22.96	23.41	22.85	22.88
4450	NASDAQ	NBTB	Tue, Mar 30, 2010	23.10	23.22	22.86	23.13
4449	NASDAQ	NBTB	Mon, Mar 29, 2010	23.11	23.12	22.83	23.01
4448	NASDAQ	NBTB	Fri, Mar 26, 2010	23.37	23.46	22.93	22.97
4447	NASDAQ	NBTB	Thu, Mar 25, 2010	23.46	23.89	23.18	23.24
4446	NASDAQ	NBTB	Wed, Mar 24, 2010	23.79	23.85	23.31	23.36
4445	NASDAQ	NBTB	Tue, Mar 23, 2010	23.84	23.99	23.53	23.92
4444	NASDAQ	NBTB	Mon, Mar 22, 2010	23.58	23.98	23.54	23.89
4443	NASDAQ	NBTB	Fri, Mar 19, 2010	23.67	23.77	23.15	23.76
4442	NASDAQ	NBTB	Thu, Mar 18, 2010	23.60	23.81	23.36	23.53
4441	NASDAQ	NBTB	Wed, Mar 17, 2010	23.43	23.82	23.35	23.58
4440	NASDAQ	NBTB	Tue, Mar 16, 2010	23.20	23.39	23.00	23.39
4439	NASDAQ	NBTB	Mon, Mar 15, 2010	23.01	23.23	22.94	23.18
4438	NASDAQ	NBTB	Fri, Mar 12, 2010	23.10	23.10	22.77	22.97
4437	NASDAQ	NBTB	Thu, Mar 11, 2010	22.83	23.08	22.83	23.06
4436	NASDAQ	NBTB	Wed, Mar 10, 2010	22.70	23.16	22.59	23.03
4435	NASDAQ	NBTB	Tue, Mar 9, 2010	22.52	22.85	22.52	22.72
4434	NASDAQ	NBTB	Mon, Mar 8, 2010	22.85	22.93	22.63	22.66
4433	NASDAQ	NBTB	Fri, Mar 5, 2010	22.44	22.94	22.35	22.93
4432	NASDAQ	NBTB	Thu, Mar 4, 2010	22.36	22.42	22.09	22.38
4431	NASDAQ	NBTB	Wed, Mar 3, 2010	22.45	22.57	22.18	22.24
4430	NASDAQ	NBTB	Tue, Mar 2, 2010	22.11	22.44	22.10	22.40
4429	NASDAQ	NBTB	Mon, Mar 1, 2010	21.34	22.28	21.28	22.14
4428	NASDAQ	NBTB	Fri, Feb 26, 2010	21.55	21.77	21.20	21.24
4427	NASDAQ	NBTB	Thu, Feb 25, 2010	21.59	21.66	21.28	21.60
4426	NASDAQ	NBTB	Wed, Feb 24, 2010	21.34	22.08	21.34	21.96
4425	NASDAQ	NBTB	Tue, Feb 23, 2010	21.51	21.67	21.27	21.55
4424	NASDAQ	NBTB	Mon, Feb 22, 2010	21.47	21.65	21.39	21.65
4423	NASDAQ	NBTB	Fri, Feb 19, 2010	21.23	21.45	21.11	21.34
4422	NASDAQ	NBTB	Thu, Feb 18, 2010	20.85	21.23	20.85	21.23
4421	NASDAQ	NBTB	Wed, Feb 17, 2010	21.03	21.03	20.72	20.88
4420	NASDAQ	NBTB	Tue, Feb 16, 2010	20.78	20.93	20.62	20.93
4419	NASDAQ	NBTB	Fri, Feb 12, 2010	20.26	20.60	20.10	20.60
4418	NASDAQ	NBTB	Thu, Feb 11, 2010	20.27	20.54	20.12	20.49
4417	NASDAQ	NBTB	Wed, Feb 10, 2010	19.95	20.44	19.95	20.37
4416	NASDAQ	NBTB	Tue, Feb 9, 2010	20.18	20.30	19.89	20.06
4415	NASDAQ	NBTB	Mon, Feb 8, 2010	20.34	20.34	19.92	19.92
4414	NASDAQ	NBTB	Fri, Feb 5, 2010	20.00	20.44	19.90	20.34
4413	NASDAQ	NBTB	Thu, Feb 4, 2010	20.14	20.33	19.89	20.00
4412	NASDAQ	NBTB	Wed, Feb 3, 2010	20.51	20.73	20.10	20.25
4411	NASDAQ	NBTB	Tue, Feb 2, 2010	20.73	21.00	20.56	20.61
4410	NASDAQ	NBTB	Mon, Feb 1, 2010	20.90	21.08	20.65	20.77
4409	NASDAQ	NBTB	Fri, Jan 29, 2010	20.86	21.11	20.75	20.86
4408	NASDAQ	NBTB	Thu, Jan 28, 2010	21.15	21.16	20.76	20.82
4407	NASDAQ	NBTB	Wed, Jan 27, 2010	20.57	21.12	20.47	21.12
4406	NASDAQ	NBTB	Tue, Jan 26, 2010	20.56	20.85	20.49	20.70
4405	NASDAQ	NBTB	Mon, Jan 25, 2010	20.77	20.77	20.29	20.61
4404	NASDAQ	NBTB	Fri, Jan 22, 2010	20.62	20.95	20.46	20.61
4403	NASDAQ	NBTB	Thu, Jan 21, 2010	20.36	20.84	20.30	20.70
4402	NASDAQ	NBTB	Wed, Jan 20, 2010	20.26	20.54	20.00	20.39
4401	NASDAQ	NBTB	Tue, Jan 19, 2010	20.17	20.55	19.94	20.49
4400	NASDAQ	NBTB	Fri, Jan 15, 2010	20.23	20.23	19.77	20.19
4399	NASDAQ	NBTB	Thu, Jan 14, 2010	19.97	20.31	19.97	20.22
4398	NASDAQ	NBTB	Wed, Jan 13, 2010	19.86	20.22	19.72	20.09
4397	NASDAQ	NBTB	Tue, Jan 12, 2010	19.68	20.03	19.68	19.90
4396	NASDAQ	NBTB	Mon, Jan 11, 2010	20.07	20.07	19.50	19.86
4395	NASDAQ	NBTB	Fri, Jan 8, 2010	19.93	20.09	19.75	20.00
4394	NASDAQ	NBTB	Thu, Jan 7, 2010	19.34	19.99	19.25	19.95
4393	NASDAQ	NBTB	Wed, Jan 6, 2010	19.88	19.91	19.15	19.29
4392	NASDAQ	NBTB	Tue, Jan 5, 2010	20.61	20.75	19.55	19.85
4391	NASDAQ	NBTB	Mon, Jan 4, 2010	20.65	20.70	20.41	20.70
4390	NASDAQ	NBTB	Thu, Dec 31, 2009	20.65	20.79	20.37	20.37
4389	NASDAQ	NBTB	Wed, Dec 30, 2009	20.78	20.90	20.52	20.75
4388	NASDAQ	NBTB	Tue, Dec 29, 2009	20.73	20.94	20.58	20.84
4387	NASDAQ	NBTB	Mon, Dec 28, 2009	20.71	20.76	20.43	20.74
4386	NASDAQ	NBTB	Thu, Dec 24, 2009	20.61	20.77	20.53	20.69
4385	NASDAQ	NBTB	Wed, Dec 23, 2009	20.66	20.83	20.46	20.68
4384	NASDAQ	NBTB	Tue, Dec 22, 2009	20.50	20.63	20.34	20.59
4383	NASDAQ	NBTB	Mon, Dec 21, 2009	20.38	20.62	20.18	20.52
4382	NASDAQ	NBTB	Fri, Dec 18, 2009	19.94	20.31	19.43	20.31
4381	NASDAQ	NBTB	Thu, Dec 17, 2009	19.71	19.90	19.69	19.74
4380	NASDAQ	NBTB	Wed, Dec 16, 2009	19.88	20.10	19.71	19.88
4379	NASDAQ	NBTB	Tue, Dec 15, 2009	20.15	20.36	19.65	19.77
4378	NASDAQ	NBTB	Mon, Dec 14, 2009	20.05	20.17	19.79	20.15
4377	NASDAQ	NBTB	Fri, Dec 11, 2009	20.19	20.43	19.77	20.05
4376	NASDAQ	NBTB	Thu, Dec 10, 2009	20.61	20.61	19.88	20.01
4375	NASDAQ	NBTB	Wed, Dec 9, 2009	20.53	20.60	20.27	20.46
4374	NASDAQ	NBTB	Tue, Dec 8, 2009	20.36	20.74	20.35	20.57
4373	NASDAQ	NBTB	Mon, Dec 7, 2009	20.77	20.81	20.38	20.56
4372	NASDAQ	NBTB	Fri, Dec 4, 2009	20.45	20.83	20.32	20.78
4371	NASDAQ	NBTB	Thu, Dec 3, 2009	20.77	21.02	19.99	19.99
4370	NASDAQ	NBTB	Wed, Dec 2, 2009	20.60	20.95	20.43	20.63
4369	NASDAQ	NBTB	Tue, Dec 1, 2009	20.85	20.96	20.44	20.62
4368	NASDAQ	NBTB	Mon, Nov 30, 2009	20.02	20.70	20.00	20.59
4367	NASDAQ	NBTB	Fri, Nov 27, 2009	20.01	20.45	19.99	19.99
4366	NASDAQ	NBTB	Wed, Nov 25, 2009	21.12	21.20	20.68	20.72
4365	NASDAQ	NBTB	Tue, Nov 24, 2009	21.09	21.09	20.56	21.08
4364	NASDAQ	NBTB	Mon, Nov 23, 2009	20.85	21.16	20.76	21.01
4363	NASDAQ	NBTB	Fri, Nov 20, 2009	20.27	20.59	20.27	20.56
4362	NASDAQ	NBTB	Thu, Nov 19, 2009	20.76	20.95	20.22	20.39
4361	NASDAQ	NBTB	Wed, Nov 18, 2009	21.75	21.75	20.97	21.01
4360	NASDAQ	NBTB	Tue, Nov 17, 2009	21.47	21.74	21.38	21.70
4359	NASDAQ	NBTB	Mon, Nov 16, 2009	21.01	21.82	21.01	21.63
4358	NASDAQ	NBTB	Fri, Nov 13, 2009	20.81	21.00	20.60	20.82
4357	NASDAQ	NBTB	Thu, Nov 12, 2009	21.01	21.43	20.74	20.78
4356	NASDAQ	NBTB	Wed, Nov 11, 2009	21.21	21.49	20.88	21.12
4355	NASDAQ	NBTB	Tue, Nov 10, 2009	21.04	21.30	20.65	21.00
4354	NASDAQ	NBTB	Mon, Nov 9, 2009	21.41	21.44	21.08	21.20
4353	NASDAQ	NBTB	Fri, Nov 6, 2009	21.00	21.45	20.91	21.14
4352	NASDAQ	NBTB	Thu, Nov 5, 2009	20.90	21.32	20.78	21.25
4351	NASDAQ	NBTB	Wed, Nov 4, 2009	21.64	21.64	20.75	20.76
4350	NASDAQ	NBTB	Tue, Nov 3, 2009	21.46	21.65	21.21	21.52
4349	NASDAQ	NBTB	Mon, Nov 2, 2009	21.89	22.00	21.26	21.65
4348	NASDAQ	NBTB	Fri, Oct 30, 2009	22.10	22.13	21.71	21.80
4347	NASDAQ	NBTB	Thu, Oct 29, 2009	22.63	22.82	22.04	22.29
4346	NASDAQ	NBTB	Wed, Oct 28, 2009	22.43	22.74	22.19	22.27
4345	NASDAQ	NBTB	Tue, Oct 27, 2009	22.14	22.65	22.06	22.31
4344	NASDAQ	NBTB	Mon, Oct 26, 2009	21.99	22.33	21.61	21.99
4343	NASDAQ	NBTB	Fri, Oct 23, 2009	22.39	22.47	21.75	22.03
4342	NASDAQ	NBTB	Thu, Oct 22, 2009	21.55	22.46	21.55	22.38
4341	NASDAQ	NBTB	Wed, Oct 21, 2009	22.23	22.55	21.50	21.58
4340	NASDAQ	NBTB	Tue, Oct 20, 2009	22.89	22.89	22.12	22.23
4339	NASDAQ	NBTB	Mon, Oct 19, 2009	22.87	22.87	22.42	22.79
4338	NASDAQ	NBTB	Fri, Oct 16, 2009	22.90	22.90	22.38	22.72
4337	NASDAQ	NBTB	Thu, Oct 15, 2009	22.84	23.14	22.82	23.10
4336	NASDAQ	NBTB	Wed, Oct 14, 2009	23.21	23.31	22.88	23.24
4335	NASDAQ	NBTB	Tue, Oct 13, 2009	23.12	23.17	22.69	22.94
4334	NASDAQ	NBTB	Mon, Oct 12, 2009	23.40	23.46	22.99	23.16
4333	NASDAQ	NBTB	Fri, Oct 9, 2009	23.25	23.59	23.13	23.46
4332	NASDAQ	NBTB	Thu, Oct 8, 2009	22.85	23.36	22.64	23.05
4331	NASDAQ	NBTB	Wed, Oct 7, 2009	22.13	22.64	21.92	22.61
4330	NASDAQ	NBTB	Tue, Oct 6, 2009	22.23	22.53	21.97	22.38
4329	NASDAQ	NBTB	Mon, Oct 5, 2009	22.13	22.29	21.97	22.09
4328	NASDAQ	NBTB	Fri, Oct 2, 2009	21.77	22.22	21.70	21.95
4327	NASDAQ	NBTB	Thu, Oct 1, 2009	22.48	22.61	21.88	21.98
4326	NASDAQ	NBTB	Wed, Sep 30, 2009	23.07	23.07	22.28	22.54
4325	NASDAQ	NBTB	Tue, Sep 29, 2009	23.12	23.27	22.97	22.99
4324	NASDAQ	NBTB	Mon, Sep 28, 2009	22.92	23.56	22.87	23.26
4323	NASDAQ	NBTB	Fri, Sep 25, 2009	22.73	22.81	22.32	22.81
4322	NASDAQ	NBTB	Thu, Sep 24, 2009	23.23	23.39	22.48	22.77
4321	NASDAQ	NBTB	Wed, Sep 23, 2009	23.42	23.51	22.95	23.01
4320	NASDAQ	NBTB	Tue, Sep 22, 2009	23.32	23.51	22.91	23.43
4319	NASDAQ	NBTB	Mon, Sep 21, 2009	23.37	23.60	23.13	23.19
4318	NASDAQ	NBTB	Fri, Sep 18, 2009	23.73	23.81	22.94	23.67
4317	NASDAQ	NBTB	Thu, Sep 17, 2009	23.78	23.98	23.34	23.64
4316	NASDAQ	NBTB	Wed, Sep 16, 2009	23.10	23.85	22.87	23.75
4315	NASDAQ	NBTB	Tue, Sep 15, 2009	23.15	23.15	22.42	22.94
4314	NASDAQ	NBTB	Mon, Sep 14, 2009	22.27	22.53	22.24	22.51
4313	NASDAQ	NBTB	Fri, Sep 11, 2009	22.69	22.76	22.44	22.51
4312	NASDAQ	NBTB	Thu, Sep 10, 2009	22.61	22.82	22.31	22.70
4311	NASDAQ	NBTB	Wed, Sep 9, 2009	22.21	22.98	22.15	22.70
4310	NASDAQ	NBTB	Tue, Sep 8, 2009	22.25	22.37	21.99	22.29
4309	NASDAQ	NBTB	Fri, Sep 4, 2009	22.05	22.22	21.70	22.11
4308	NASDAQ	NBTB	Thu, Sep 3, 2009	22.01	22.20	21.61	22.07
4307	NASDAQ	NBTB	Wed, Sep 2, 2009	21.88	22.32	21.71	21.79
4306	NASDAQ	NBTB	Tue, Sep 1, 2009	22.39	22.94	21.87	21.93
4305	NASDAQ	NBTB	Mon, Aug 31, 2009	22.76	22.94	22.52	22.60
4304	NASDAQ	NBTB	Fri, Aug 28, 2009	23.52	23.52	22.82	22.97
4303	NASDAQ	NBTB	Thu, Aug 27, 2009	23.13	23.49	23.06	23.38
4302	NASDAQ	NBTB	Wed, Aug 26, 2009	23.17	23.51	23.11	23.31
4301	NASDAQ	NBTB	Tue, Aug 25, 2009	23.34	23.66	23.08	23.26
4300	NASDAQ	NBTB	Mon, Aug 24, 2009	23.66	23.78	23.07	23.26
4299	NASDAQ	NBTB	Fri, Aug 21, 2009	23.00	23.72	22.89	23.54
4298	NASDAQ	NBTB	Thu, Aug 20, 2009	22.48	22.77	22.11	22.62
4297	NASDAQ	NBTB	Wed, Aug 19, 2009	22.28	22.73	22.28	22.59
4296	NASDAQ	NBTB	Tue, Aug 18, 2009	23.11	23.11	22.30	22.51
4295	NASDAQ	NBTB	Mon, Aug 17, 2009	22.24	22.48	22.13	22.38
4294	NASDAQ	NBTB	Fri, Aug 14, 2009	23.31	23.33	22.22	22.74
4293	NASDAQ	NBTB	Thu, Aug 13, 2009	23.71	23.92	22.92	23.37
4292	NASDAQ	NBTB	Wed, Aug 12, 2009	23.12	23.78	22.95	23.53
4291	NASDAQ	NBTB	Tue, Aug 11, 2009	23.64	24.16	22.57	23.03
4290	NASDAQ	NBTB	Mon, Aug 10, 2009	23.51	24.14	23.42	23.83
4289	NASDAQ	NBTB	Fri, Aug 7, 2009	23.33	23.99	22.86	23.74
4288	NASDAQ	NBTB	Thu, Aug 6, 2009	23.56	23.72	22.64	22.88
4287	NASDAQ	NBTB	Wed, Aug 5, 2009	23.76	23.94	23.14	23.38
4286	NASDAQ	NBTB	Tue, Aug 4, 2009	23.05	23.86	22.80	23.82
4285	NASDAQ	NBTB	Mon, Aug 3, 2009	23.19	23.40	22.88	23.28
4284	NASDAQ	NBTB	Fri, Jul 31, 2009	22.82	23.10	22.79	22.94
4283	NASDAQ	NBTB	Thu, Jul 30, 2009	23.02	23.16	22.81	22.99
4282	NASDAQ	NBTB	Wed, Jul 29, 2009	22.53	23.05	22.50	22.91
4281	NASDAQ	NBTB	Tue, Jul 28, 2009	22.89	22.99	22.34	22.79
4280	NASDAQ	NBTB	Mon, Jul 27, 2009	22.12	22.99	22.03	22.99
4279	NASDAQ	NBTB	Fri, Jul 24, 2009	22.10	22.24	21.46	22.09
4278	NASDAQ	NBTB	Thu, Jul 23, 2009	21.07	22.47	21.07	22.47
4277	NASDAQ	NBTB	Wed, Jul 22, 2009	20.72	21.34	20.63	21.15
4276	NASDAQ	NBTB	Tue, Jul 21, 2009	21.48	21.50	20.68	20.95
4275	NASDAQ	NBTB	Mon, Jul 20, 2009	21.76	21.83	21.05	21.29
4274	NASDAQ	NBTB	Fri, Jul 17, 2009	21.96	22.17	21.44	21.58
4273	NASDAQ	NBTB	Thu, Jul 16, 2009	21.65	21.97	21.20	21.88
4272	NASDAQ	NBTB	Wed, Jul 15, 2009	21.59	21.85	21.08	21.79
4271	NASDAQ	NBTB	Tue, Jul 14, 2009	21.78	21.89	21.13	21.22
4270	NASDAQ	NBTB	Mon, Jul 13, 2009	21.22	21.87	20.85	21.87
4269	NASDAQ	NBTB	Fri, Jul 10, 2009	20.97	21.18	20.68	21.06
4268	NASDAQ	NBTB	Thu, Jul 9, 2009	21.05	21.37	20.98	21.04
4267	NASDAQ	NBTB	Wed, Jul 8, 2009	21.21	21.62	20.59	20.84
4266	NASDAQ	NBTB	Tue, Jul 7, 2009	21.34	21.53	21.07	21.17
4265	NASDAQ	NBTB	Mon, Jul 6, 2009	21.26	21.37	20.57	21.27
4264	NASDAQ	NBTB	Thu, Jul 2, 2009	21.52	21.80	21.00	21.28
4263	NASDAQ	NBTB	Wed, Jul 1, 2009	21.82	22.14	21.69	21.93
4262	NASDAQ	NBTB	Tue, Jun 30, 2009	22.00	22.39	21.59	21.71
4261	NASDAQ	NBTB	Mon, Jun 29, 2009	21.95	22.06	21.32	21.92
4260	NASDAQ	NBTB	Fri, Jun 26, 2009	21.54	22.17	21.04	22.06
4259	NASDAQ	NBTB	Thu, Jun 25, 2009	20.92	21.63	20.73	21.62
4258	NASDAQ	NBTB	Wed, Jun 24, 2009	21.70	21.94	20.94	21.04
4257	NASDAQ	NBTB	Tue, Jun 23, 2009	22.08	22.28	21.39	21.42
4256	NASDAQ	NBTB	Mon, Jun 22, 2009	22.64	22.64	21.86	21.87
4255	NASDAQ	NBTB	Fri, Jun 19, 2009	22.29	22.98	22.17	22.75
4254	NASDAQ	NBTB	Thu, Jun 18, 2009	21.69	22.22	21.66	21.90
4253	NASDAQ	NBTB	Wed, Jun 17, 2009	21.33	22.21	21.18	21.79
4252	NASDAQ	NBTB	Tue, Jun 16, 2009	21.38	21.69	21.14	21.33
4251	NASDAQ	NBTB	Mon, Jun 15, 2009	20.93	21.30	20.68	21.12
4250	NASDAQ	NBTB	Fri, Jun 12, 2009	20.65	21.03	20.49	20.93
4249	NASDAQ	NBTB	Thu, Jun 11, 2009	21.13	21.36	20.74	20.77
4248	NASDAQ	NBTB	Wed, Jun 10, 2009	21.75	21.75	20.62	21.05
4247	NASDAQ	NBTB	Tue, Jun 9, 2009	21.89	21.89	21.46	21.53
4246	NASDAQ	NBTB	Mon, Jun 8, 2009	21.76	22.14	21.58	21.83
4245	NASDAQ	NBTB	Fri, Jun 5, 2009	22.49	22.57	21.50	21.82
4244	NASDAQ	NBTB	Thu, Jun 4, 2009	21.49	22.18	21.34	22.12
4243	NASDAQ	NBTB	Wed, Jun 3, 2009	21.30	21.43	20.93	21.41
4242	NASDAQ	NBTB	Tue, Jun 2, 2009	21.52	21.90	21.32	21.49
4241	NASDAQ	NBTB	Mon, Jun 1, 2009	21.24	22.21	21.23	21.57
4240	NASDAQ	NBTB	Fri, May 29, 2009	21.20	21.94	20.80	21.94
4239	NASDAQ	NBTB	Thu, May 28, 2009	21.63	21.63	20.68	21.08
4238	NASDAQ	NBTB	Wed, May 27, 2009	22.86	22.86	21.41	21.50
4237	NASDAQ	NBTB	Tue, May 26, 2009	21.34	22.96	21.27	22.96
4236	NASDAQ	NBTB	Fri, May 22, 2009	21.51	21.99	21.50	21.64
4235	NASDAQ	NBTB	Thu, May 21, 2009	21.65	22.22	21.11	21.43
4234	NASDAQ	NBTB	Wed, May 20, 2009	23.33	23.38	21.84	21.99
4233	NASDAQ	NBTB	Tue, May 19, 2009	23.91	23.99	23.00	23.07
4232	NASDAQ	NBTB	Mon, May 18, 2009	23.73	24.29	23.73	24.07
4231	NASDAQ	NBTB	Fri, May 15, 2009	23.53	23.81	23.11	23.37
4230	NASDAQ	NBTB	Thu, May 14, 2009	23.65	24.03	23.44	23.59
4229	NASDAQ	NBTB	Wed, May 13, 2009	23.79	24.02	23.49	23.49
4228	NASDAQ	NBTB	Tue, May 12, 2009	24.66	24.91	23.66	24.17
4227	NASDAQ	NBTB	Mon, May 11, 2009	24.58	25.07	24.05	24.50
4226	NASDAQ	NBTB	Fri, May 8, 2009	24.47	25.22	24.38	25.11
4225	NASDAQ	NBTB	Thu, May 7, 2009	24.55	24.75	23.76	24.13
4224	NASDAQ	NBTB	Wed, May 6, 2009	23.85	24.43	23.50	24.27
4223	NASDAQ	NBTB	Tue, May 5, 2009	24.16	24.19	23.11	23.50
4222	NASDAQ	NBTB	Mon, May 4, 2009	23.47	24.40	23.30	24.40
4221	NASDAQ	NBTB	Fri, May 1, 2009	23.81	23.92	22.95	23.16
4220	NASDAQ	NBTB	Thu, Apr 30, 2009	24.25	24.32	23.54	23.68
4219	NASDAQ	NBTB	Wed, Apr 29, 2009	23.20	24.08	22.72	24.07
4218	NASDAQ	NBTB	Tue, Apr 28, 2009	22.46	23.50	22.04	22.56
4217	NASDAQ	NBTB	Mon, Apr 27, 2009	22.76	22.97	22.07	22.24
4216	NASDAQ	NBTB	Fri, Apr 24, 2009	22.56	23.43	22.23	23.02
4215	NASDAQ	NBTB	Thu, Apr 23, 2009	22.53	23.07	21.66	22.39
4214	NASDAQ	NBTB	Wed, Apr 22, 2009	22.70	23.69	22.48	22.57
4213	NASDAQ	NBTB	Tue, Apr 21, 2009	21.83	23.26	21.35	23.17
4212	NASDAQ	NBTB	Mon, Apr 20, 2009	22.82	23.30	21.76	21.82
4211	NASDAQ	NBTB	Fri, Apr 17, 2009	23.16	23.75	22.80	23.39
4210	NASDAQ	NBTB	Thu, Apr 16, 2009	23.19	23.50	22.25	23.15
4209	NASDAQ	NBTB	Wed, Apr 15, 2009	22.50	23.05	22.30	22.95
4208	NASDAQ	NBTB	Tue, Apr 14, 2009	23.42	23.64	22.46	22.64
4207	NASDAQ	NBTB	Mon, Apr 13, 2009	23.30	24.00	22.65	23.87
4206	NASDAQ	NBTB	Thu, Apr 9, 2009	22.29	23.69	22.23	23.69
4205	NASDAQ	NBTB	Wed, Apr 8, 2009	21.94	22.12	21.12	21.75
4204	NASDAQ	NBTB	Tue, Apr 7, 2009	22.33	22.71	21.77	21.83
4203	NASDAQ	NBTB	Mon, Apr 6, 2009	23.33	23.33	22.19	22.58
4202	NASDAQ	NBTB	Fri, Apr 3, 2009	22.89	23.62	22.35	23.60
4201	NASDAQ	NBTB	Thu, Apr 2, 2009	22.57	23.04	21.88	22.88
4200	NASDAQ	NBTB	Wed, Apr 1, 2009	21.27	22.08	21.05	21.95
4199	NASDAQ	NBTB	Tue, Mar 31, 2009	21.06	22.00	20.93	21.64
4198	NASDAQ	NBTB	Mon, Mar 30, 2009	21.18	21.71	20.27	20.76
4197	NASDAQ	NBTB	Fri, Mar 27, 2009	21.89	22.24	21.17	21.20
4196	NASDAQ	NBTB	Thu, Mar 26, 2009	22.95	23.08	21.72	22.13
4195	NASDAQ	NBTB	Wed, Mar 25, 2009	22.64	23.14	21.51	22.68
4194	NASDAQ	NBTB	Tue, Mar 24, 2009	23.01	23.57	22.48	22.67
4193	NASDAQ	NBTB	Mon, Mar 23, 2009	21.96	23.43	21.96	23.31
4192	NASDAQ	NBTB	Fri, Mar 20, 2009	22.50	22.50	21.25	21.26
4191	NASDAQ	NBTB	Thu, Mar 19, 2009	23.48	23.80	22.03	22.27
4190	NASDAQ	NBTB	Wed, Mar 18, 2009	19.58	21.09	19.32	20.98
4189	NASDAQ	NBTB	Tue, Mar 17, 2009	18.22	19.76	18.22	19.76
4188	NASDAQ	NBTB	Mon, Mar 16, 2009	19.13	19.67	18.22	18.27
4187	NASDAQ	NBTB	Fri, Mar 13, 2009	18.79	19.11	17.60	18.88
4186	NASDAQ	NBTB	Thu, Mar 12, 2009	16.84	18.72	16.63	18.65
4185	NASDAQ	NBTB	Wed, Mar 11, 2009	17.54	17.76	16.68	16.88
4184	NASDAQ	NBTB	Tue, Mar 10, 2009	16.04	17.36	15.72	17.33
4183	NASDAQ	NBTB	Mon, Mar 9, 2009	15.91	16.33	15.46	15.67
4182	NASDAQ	NBTB	Fri, Mar 6, 2009	16.25	16.55	15.42	16.04
4181	NASDAQ	NBTB	Thu, Mar 5, 2009	17.25	17.29	16.07	16.09
4180	NASDAQ	NBTB	Wed, Mar 4, 2009	18.18	18.51	17.13	17.66
4179	NASDAQ	NBTB	Tue, Mar 3, 2009	19.36	19.81	17.82	17.88
4178	NASDAQ	NBTB	Mon, Mar 2, 2009	19.32	19.54	19.00	19.05
4177	NASDAQ	NBTB	Fri, Feb 27, 2009	19.59	20.25	19.57	19.65
4176	NASDAQ	NBTB	Thu, Feb 26, 2009	19.68	20.56	19.65	19.87
4175	NASDAQ	NBTB	Wed, Feb 25, 2009	20.30	20.30	18.92	19.59
4174	NASDAQ	NBTB	Tue, Feb 24, 2009	19.71	20.53	19.36	20.41
4173	NASDAQ	NBTB	Mon, Feb 23, 2009	21.29	21.29	19.33	19.35
4172	NASDAQ	NBTB	Fri, Feb 20, 2009	19.22	19.61	18.51	19.55
4171	NASDAQ	NBTB	Thu, Feb 19, 2009	20.88	20.88	19.41	19.63
4170	NASDAQ	NBTB	Wed, Feb 18, 2009	21.00	21.51	20.47	20.62
4169	NASDAQ	NBTB	Tue, Feb 17, 2009	21.05	21.45	20.81	20.88
4168	NASDAQ	NBTB	Fri, Feb 13, 2009	22.21	22.46	21.54	21.70
4167	NASDAQ	NBTB	Thu, Feb 12, 2009	21.91	22.27	21.13	22.20
4166	NASDAQ	NBTB	Wed, Feb 11, 2009	22.31	22.79	21.72	22.35
4165	NASDAQ	NBTB	Tue, Feb 10, 2009	23.46	23.89	22.11	22.25
4164	NASDAQ	NBTB	Mon, Feb 9, 2009	24.07	24.39	23.36	23.69
4163	NASDAQ	NBTB	Fri, Feb 6, 2009	23.27	24.13	23.25	24.13
4162	NASDAQ	NBTB	Thu, Feb 5, 2009	23.01	24.10	22.82	23.42
4161	NASDAQ	NBTB	Wed, Feb 4, 2009	23.10	24.13	23.00	23.21
4160	NASDAQ	NBTB	Tue, Feb 3, 2009	23.71	23.91	22.53	23.16
4159	NASDAQ	NBTB	Mon, Feb 2, 2009	22.74	23.63	22.60	23.47
4158	NASDAQ	NBTB	Fri, Jan 30, 2009	23.68	23.94	22.77	22.84
4157	NASDAQ	NBTB	Thu, Jan 29, 2009	24.47	24.51	23.32	23.35
4156	NASDAQ	NBTB	Wed, Jan 28, 2009	24.46	25.31	24.35	24.89
4155	NASDAQ	NBTB	Tue, Jan 27, 2009	23.52	24.67	22.05	24.02
4154	NASDAQ	NBTB	Mon, Jan 26, 2009	23.39	24.57	23.20	23.51
4153	NASDAQ	NBTB	Fri, Jan 23, 2009	22.76	23.43	22.50	23.42
4152	NASDAQ	NBTB	Thu, Jan 22, 2009	23.91	24.88	22.88	23.35
4151	NASDAQ	NBTB	Wed, Jan 21, 2009	23.05	24.40	22.49	24.40
4150	NASDAQ	NBTB	Tue, Jan 20, 2009	24.87	25.02	22.71	22.78
4149	NASDAQ	NBTB	Fri, Jan 16, 2009	25.46	25.82	24.35	25.32
4148	NASDAQ	NBTB	Thu, Jan 15, 2009	25.11	25.80	24.12	25.38
4147	NASDAQ	NBTB	Wed, Jan 14, 2009	25.63	25.93	25.00	25.12
4146	NASDAQ	NBTB	Tue, Jan 13, 2009	25.07	26.33	25.07	26.32
4145	NASDAQ	NBTB	Mon, Jan 12, 2009	25.26	25.83	25.05	25.27
4144	NASDAQ	NBTB	Fri, Jan 9, 2009	27.41	27.41	25.25	25.30
4143	NASDAQ	NBTB	Thu, Jan 8, 2009	27.37	27.70	26.96	27.38
4142	NASDAQ	NBTB	Wed, Jan 7, 2009	27.52	27.97	27.05	27.34
4141	NASDAQ	NBTB	Tue, Jan 6, 2009	28.15	28.37	27.38	27.94
4140	NASDAQ	NBTB	Mon, Jan 5, 2009	27.94	27.94	27.01	27.80
4139	NASDAQ	NBTB	Fri, Jan 2, 2009	28.04	28.23	27.38	27.82
4138	NASDAQ	NBTB	Wed, Dec 31, 2008	27.90	28.39	27.60	27.96
4137	NASDAQ	NBTB	Tue, Dec 30, 2008	27.50	27.89	27.29	27.89
4136	NASDAQ	NBTB	Mon, Dec 29, 2008	27.05	27.49	26.67	27.47
4135	NASDAQ	NBTB	Fri, Dec 26, 2008	26.57	27.00	26.22	26.95
4134	NASDAQ	NBTB	Wed, Dec 24, 2008	25.51	26.42	25.48	26.33
4133	NASDAQ	NBTB	Tue, Dec 23, 2008	26.73	27.03	25.62	26.03
4132	NASDAQ	NBTB	Mon, Dec 22, 2008	26.37	26.93	25.57	26.57
4131	NASDAQ	NBTB	Fri, Dec 19, 2008	27.46	27.61	25.99	26.33
4130	NASDAQ	NBTB	Thu, Dec 18, 2008	26.82	27.13	25.74	26.30
4129	NASDAQ	NBTB	Wed, Dec 17, 2008	26.51	27.26	26.19	26.72
4128	NASDAQ	NBTB	Tue, Dec 16, 2008	25.78	27.16	25.02	27.00
4127	NASDAQ	NBTB	Mon, Dec 15, 2008	26.15	26.47	23.92	25.17
4126	NASDAQ	NBTB	Fri, Dec 12, 2008	23.88	26.19	23.58	26.09
4125	NASDAQ	NBTB	Thu, Dec 11, 2008	25.97	26.07	24.22	24.29
4124	NASDAQ	NBTB	Wed, Dec 10, 2008	26.11	27.05	25.53	26.36
4123	NASDAQ	NBTB	Tue, Dec 9, 2008	26.84	27.89	25.40	25.67
4122	NASDAQ	NBTB	Mon, Dec 8, 2008	27.50	27.50	26.20	27.20
4121	NASDAQ	NBTB	Fri, Dec 5, 2008	24.69	26.89	23.88	26.83
4120	NASDAQ	NBTB	Thu, Dec 4, 2008	25.57	26.88	24.70	25.24
4119	NASDAQ	NBTB	Wed, Dec 3, 2008	23.79	26.20	23.52	26.00
4118	NASDAQ	NBTB	Tue, Dec 2, 2008	23.95	24.95	23.05	24.55
4117	NASDAQ	NBTB	Mon, Dec 1, 2008	25.59	26.89	23.13	23.29
4116	NASDAQ	NBTB	Fri, Nov 28, 2008	26.20	26.82	25.76	26.52
4115	NASDAQ	NBTB	Wed, Nov 26, 2008	25.83	26.89	25.25	26.56
4114	NASDAQ	NBTB	Tue, Nov 25, 2008	25.94	26.04	24.38	26.00
4113	NASDAQ	NBTB	Mon, Nov 24, 2008	23.78	25.93	23.16	25.54
4112	NASDAQ	NBTB	Fri, Nov 21, 2008	23.24	23.98	21.71	23.83
4111	NASDAQ	NBTB	Thu, Nov 20, 2008	23.03	24.09	22.63	22.68
4110	NASDAQ	NBTB	Wed, Nov 19, 2008	24.24	25.33	23.08	23.10
4109	NASDAQ	NBTB	Tue, Nov 18, 2008	24.34	24.83	23.80	24.58
4108	NASDAQ	NBTB	Mon, Nov 17, 2008	24.55	25.91	24.19	24.72
4107	NASDAQ	NBTB	Fri, Nov 14, 2008	25.86	27.27	24.66	24.80
4106	NASDAQ	NBTB	Thu, Nov 13, 2008	24.47	26.65	23.00	26.44
4105	NASDAQ	NBTB	Wed, Nov 12, 2008	24.51	25.44	24.18	24.20
4104	NASDAQ	NBTB	Tue, Nov 11, 2008	24.97	26.58	24.62	25.05
4103	NASDAQ	NBTB	Mon, Nov 10, 2008	26.24	26.84	25.12	25.34
4102	NASDAQ	NBTB	Fri, Nov 7, 2008	26.11	26.31	24.99	25.74
4101	NASDAQ	NBTB	Thu, Nov 6, 2008	25.43	27.13	25.43	25.85
4100	NASDAQ	NBTB	Wed, Nov 5, 2008	27.10	27.84	25.51	25.76
4099	NASDAQ	NBTB	Tue, Nov 4, 2008	28.06	28.48	27.24	27.59
4098	NASDAQ	NBTB	Mon, Nov 3, 2008	27.54	28.42	26.52	27.83
4097	NASDAQ	NBTB	Fri, Oct 31, 2008	26.78	28.01	26.16	27.88
4096	NASDAQ	NBTB	Thu, Oct 30, 2008	26.94	27.07	25.64	27.01
4095	NASDAQ	NBTB	Wed, Oct 29, 2008	26.27	27.18	25.27	26.17
4094	NASDAQ	NBTB	Tue, Oct 28, 2008	23.95	26.37	23.85	26.26
4093	NASDAQ	NBTB	Mon, Oct 27, 2008	24.17	25.39	23.75	23.84
4092	NASDAQ	NBTB	Fri, Oct 24, 2008	23.00	25.11	23.00	24.25
4091	NASDAQ	NBTB	Thu, Oct 23, 2008	24.79	25.72	23.51	24.46
4090	NASDAQ	NBTB	Wed, Oct 22, 2008	24.75	25.70	24.32	24.55
4089	NASDAQ	NBTB	Tue, Oct 21, 2008	24.87	26.14	24.79	25.21
4088	NASDAQ	NBTB	Mon, Oct 20, 2008	25.77	26.55	25.05	26.46
4087	NASDAQ	NBTB	Fri, Oct 17, 2008	26.06	27.25	25.07	25.25
4086	NASDAQ	NBTB	Thu, Oct 16, 2008	25.44	27.67	24.73	27.30
4085	NASDAQ	NBTB	Wed, Oct 15, 2008	25.78	27.27	25.02	25.11
4084	NASDAQ	NBTB	Tue, Oct 14, 2008	27.75	27.92	25.72	26.72
4083	NASDAQ	NBTB	Mon, Oct 13, 2008	27.27	27.54	25.82	27.48
4082	NASDAQ	NBTB	Fri, Oct 10, 2008	23.00	25.99	22.05	25.08
4081	NASDAQ	NBTB	Thu, Oct 9, 2008	26.86	27.46	23.46	23.47
4080	NASDAQ	NBTB	Wed, Oct 8, 2008	26.16	29.00	25.50	26.64
4079	NASDAQ	NBTB	Tue, Oct 7, 2008	28.19	29.10	26.29	26.29
4078	NASDAQ	NBTB	Mon, Oct 6, 2008	25.94	28.49	25.94	28.27
4077	NASDAQ	NBTB	Fri, Oct 3, 2008	29.90	30.83	26.78	26.86
4076	NASDAQ	NBTB	Thu, Oct 2, 2008	29.22	30.00	28.62	29.00
4075	NASDAQ	NBTB	Wed, Oct 1, 2008	29.88	30.71	29.08	29.45
4074	NASDAQ	NBTB	Tue, Sep 30, 2008	31.20	31.50	29.09	29.92
4073	NASDAQ	NBTB	Mon, Sep 29, 2008	30.52	31.81	29.48	30.60
4072	NASDAQ	NBTB	Fri, Sep 26, 2008	30.86	32.90	30.15	31.82
4071	NASDAQ	NBTB	Thu, Sep 25, 2008	30.15	32.40	30.15	31.41
4070	NASDAQ	NBTB	Wed, Sep 24, 2008	30.00	30.72	27.93	30.25
4069	NASDAQ	NBTB	Tue, Sep 23, 2008	29.50	30.23	29.31	29.36
4068	NASDAQ	NBTB	Mon, Sep 22, 2008	31.97	32.00	28.68	29.42
4067	NASDAQ	NBTB	Fri, Sep 19, 2008	33.60	36.47	30.20	33.84
4066	NASDAQ	NBTB	Thu, Sep 18, 2008	28.06	30.37	27.20	29.87
4065	NASDAQ	NBTB	Wed, Sep 17, 2008	27.21	28.36	27.13	27.42
4064	NASDAQ	NBTB	Tue, Sep 16, 2008	26.01	28.10	26.01	28.06
4063	NASDAQ	NBTB	Mon, Sep 15, 2008	26.98	26.99	25.90	26.85
4062	NASDAQ	NBTB	Fri, Sep 12, 2008	26.50	27.30	26.10	26.93
4061	NASDAQ	NBTB	Thu, Sep 11, 2008	26.54	27.00	25.86	27.00
4060	NASDAQ	NBTB	Wed, Sep 10, 2008	26.84	27.09	26.06	26.84
4059	NASDAQ	NBTB	Tue, Sep 9, 2008	26.51	26.99	25.98	26.44
4058	NASDAQ	NBTB	Mon, Sep 8, 2008	25.93	26.59	25.45	26.54
4057	NASDAQ	NBTB	Fri, Sep 5, 2008	25.11	25.66	24.75	25.39
4056	NASDAQ	NBTB	Thu, Sep 4, 2008	25.38	25.74	24.93	25.37
4055	NASDAQ	NBTB	Wed, Sep 3, 2008	25.36	26.00	24.98	25.79
4054	NASDAQ	NBTB	Tue, Sep 2, 2008	25.72	25.79	24.95	25.44
4053	NASDAQ	NBTB	Fri, Aug 29, 2008	25.42	25.50	24.75	25.09
4052	NASDAQ	NBTB	Thu, Aug 28, 2008	25.22	25.71	24.76	25.70
4051	NASDAQ	NBTB	Wed, Aug 27, 2008	24.65	25.40	24.42	24.97
4050	NASDAQ	NBTB	Tue, Aug 26, 2008	24.10	25.25	24.10	24.63
4049	NASDAQ	NBTB	Mon, Aug 25, 2008	24.92	25.05	24.06	24.13
4048	NASDAQ	NBTB	Fri, Aug 22, 2008	24.52	25.24	24.39	25.14
4047	NASDAQ	NBTB	Thu, Aug 21, 2008	24.36	25.06	24.11	24.13
4046	NASDAQ	NBTB	Wed, Aug 20, 2008	25.08	25.88	24.21	24.66
4045	NASDAQ	NBTB	Tue, Aug 19, 2008	24.77	25.20	24.45	24.99
4044	NASDAQ	NBTB	Mon, Aug 18, 2008	25.37	25.87	24.89	25.16
4043	NASDAQ	NBTB	Fri, Aug 15, 2008	26.05	26.18	25.03	25.38
4042	NASDAQ	NBTB	Thu, Aug 14, 2008	25.69	25.78	25.39	25.70
4041	NASDAQ	NBTB	Wed, Aug 13, 2008	26.22	26.22	25.27	25.91
4040	NASDAQ	NBTB	Tue, Aug 12, 2008	26.01	26.70	25.89	26.42
4039	NASDAQ	NBTB	Mon, Aug 11, 2008	25.45	26.45	25.18	26.31
4038	NASDAQ	NBTB	Fri, Aug 8, 2008	24.64	25.50	24.62	25.32
4037	NASDAQ	NBTB	Thu, Aug 7, 2008	24.69	25.09	24.13	24.72
4036	NASDAQ	NBTB	Wed, Aug 6, 2008	24.97	25.20	24.40	25.06
4035	NASDAQ	NBTB	Tue, Aug 5, 2008	24.99	25.25	24.75	25.11
4034	NASDAQ	NBTB	Mon, Aug 4, 2008	24.93	25.00	24.11	24.67
4033	NASDAQ	NBTB	Fri, Aug 1, 2008	24.90	25.00	24.37	25.00
4032	NASDAQ	NBTB	Thu, Jul 31, 2008	23.94	25.00	23.76	24.79
4031	NASDAQ	NBTB	Wed, Jul 30, 2008	24.48	24.90	23.78	24.46
4030	NASDAQ	NBTB	Tue, Jul 29, 2008	22.82	24.72	22.64	24.50
4029	NASDAQ	NBTB	Mon, Jul 28, 2008	23.27	23.70	22.31	22.31
4028	NASDAQ	NBTB	Fri, Jul 25, 2008	23.44	24.37	23.20	23.47
4027	NASDAQ	NBTB	Thu, Jul 24, 2008	24.23	24.34	22.75	23.16
4026	NASDAQ	NBTB	Wed, Jul 23, 2008	23.61	24.49	23.35	24.24
4025	NASDAQ	NBTB	Tue, Jul 22, 2008	22.46	24.08	22.24	24.07
4024	NASDAQ	NBTB	Mon, Jul 21, 2008	22.90	23.00	22.46	22.54
4023	NASDAQ	NBTB	Fri, Jul 18, 2008	22.89	23.12	22.19	22.86
4022	NASDAQ	NBTB	Thu, Jul 17, 2008	22.29	23.00	21.34	22.87
4021	NASDAQ	NBTB	Wed, Jul 16, 2008	20.46	22.25	20.46	22.15
4020	NASDAQ	NBTB	Tue, Jul 15, 2008	20.25	21.52	19.74	20.42
4019	NASDAQ	NBTB	Mon, Jul 14, 2008	21.62	21.62	20.17	20.52
4018	NASDAQ	NBTB	Fri, Jul 11, 2008	20.71	21.64	20.51	21.40
4017	NASDAQ	NBTB	Thu, Jul 10, 2008	19.96	21.38	19.30	20.94
4016	NASDAQ	NBTB	Wed, Jul 9, 2008	21.16	21.30	19.99	20.09
4015	NASDAQ	NBTB	Tue, Jul 8, 2008	19.70	21.11	19.70	21.11
4014	NASDAQ	NBTB	Mon, Jul 7, 2008	19.85	20.21	19.05	19.63
4013	NASDAQ	NBTB	Thu, Jul 3, 2008	20.48	20.81	19.70	19.75
4012	NASDAQ	NBTB	Wed, Jul 2, 2008	20.96	21.44	20.26	20.43
4011	NASDAQ	NBTB	Tue, Jul 1, 2008	20.35	21.22	20.19	21.01
4010	NASDAQ	NBTB	Mon, Jun 30, 2008	21.23	21.50	20.61	20.61
4009	NASDAQ	NBTB	Fri, Jun 27, 2008	21.40	21.88	21.05	21.18
4008	NASDAQ	NBTB	Thu, Jun 26, 2008	21.79	22.05	21.44	21.49
4007	NASDAQ	NBTB	Wed, Jun 25, 2008	21.84	22.89	21.77	22.12
4006	NASDAQ	NBTB	Tue, Jun 24, 2008	21.36	22.48	21.36	21.82
4005	NASDAQ	NBTB	Mon, Jun 23, 2008	22.70	22.70	21.69	21.69
4004	NASDAQ	NBTB	Fri, Jun 20, 2008	22.66	23.14	22.00	22.59
4003	NASDAQ	NBTB	Thu, Jun 19, 2008	22.68	23.04	22.12	22.83
4002	NASDAQ	NBTB	Wed, Jun 18, 2008	23.28	23.28	22.35	22.68
4001	NASDAQ	NBTB	Tue, Jun 17, 2008	24.00	24.00	23.32	23.32
4000	NASDAQ	NBTB	Mon, Jun 16, 2008	23.34	23.98	22.94	23.94
3999	NASDAQ	NBTB	Fri, Jun 13, 2008	23.72	23.72	22.68	23.35
3998	NASDAQ	NBTB	Thu, Jun 12, 2008	23.60	23.98	23.20	23.42
3997	NASDAQ	NBTB	Wed, Jun 11, 2008	23.83	23.83	22.96	23.36
3996	NASDAQ	NBTB	Tue, Jun 10, 2008	23.07	24.00	22.91	23.84
3995	NASDAQ	NBTB	Mon, Jun 9, 2008	23.92	24.11	23.06	23.31
3994	NASDAQ	NBTB	Fri, Jun 6, 2008	24.52	24.52	23.76	23.78
3993	NASDAQ	NBTB	Thu, Jun 5, 2008	24.54	24.75	24.46	24.73
3992	NASDAQ	NBTB	Wed, Jun 4, 2008	24.44	24.74	24.20	24.52
3991	NASDAQ	NBTB	Tue, Jun 3, 2008	24.55	24.64	24.01	24.52
3990	NASDAQ	NBTB	Mon, Jun 2, 2008	24.46	24.73	23.94	24.40
3989	NASDAQ	NBTB	Fri, May 30, 2008	24.70	24.72	24.06	24.52
3988	NASDAQ	NBTB	Thu, May 29, 2008	23.87	24.88	23.87	24.63
3987	NASDAQ	NBTB	Wed, May 28, 2008	24.62	24.70	23.71	23.92
3986	NASDAQ	NBTB	Tue, May 27, 2008	24.16	24.67	24.15	24.48
3985	NASDAQ	NBTB	Fri, May 23, 2008	24.31	24.39	24.00	24.09
3984	NASDAQ	NBTB	Thu, May 22, 2008	24.10	24.82	24.01	24.48
3983	NASDAQ	NBTB	Wed, May 21, 2008	23.93	24.35	23.71	24.00
3982	NASDAQ	NBTB	Tue, May 20, 2008	23.79	23.97	23.63	23.87
3981	NASDAQ	NBTB	Mon, May 19, 2008	23.98	24.56	23.66	23.94
3980	NASDAQ	NBTB	Fri, May 16, 2008	24.96	24.96	23.78	24.03
3979	NASDAQ	NBTB	Thu, May 15, 2008	24.35	24.79	23.97	24.79
3978	NASDAQ	NBTB	Wed, May 14, 2008	24.54	24.80	24.20	24.41
3977	NASDAQ	NBTB	Tue, May 13, 2008	24.61	25.00	24.26	24.49
3976	NASDAQ	NBTB	Mon, May 12, 2008	23.85	24.63	23.69	24.58
3975	NASDAQ	NBTB	Fri, May 9, 2008	23.39	24.16	23.30	23.60
3974	NASDAQ	NBTB	Thu, May 8, 2008	23.80	24.08	23.33	23.59
3973	NASDAQ	NBTB	Wed, May 7, 2008	24.62	24.70	23.42	23.74
3972	NASDAQ	NBTB	Tue, May 6, 2008	23.98	24.71	23.92	24.57
3971	NASDAQ	NBTB	Mon, May 5, 2008	23.47	24.19	23.24	24.10
3970	NASDAQ	NBTB	Fri, May 2, 2008	24.50	24.71	23.42	23.58
3969	NASDAQ	NBTB	Thu, May 1, 2008	22.81	24.50	22.81	24.45
3968	NASDAQ	NBTB	Wed, Apr 30, 2008	22.87	23.55	22.77	22.78
3967	NASDAQ	NBTB	Tue, Apr 29, 2008	22.70	23.14	22.47	22.77
3966	NASDAQ	NBTB	Mon, Apr 28, 2008	21.88	22.73	21.75	22.50
3965	NASDAQ	NBTB	Fri, Apr 25, 2008	22.17	22.24	21.43	21.95
3964	NASDAQ	NBTB	Thu, Apr 24, 2008	21.00	22.43	20.79	21.93
3963	NASDAQ	NBTB	Wed, Apr 23, 2008	21.22	21.22	20.40	20.92
3962	NASDAQ	NBTB	Tue, Apr 22, 2008	21.08	21.11	20.59	21.02
3961	NASDAQ	NBTB	Mon, Apr 21, 2008	21.67	21.76	21.30	21.38
3960	NASDAQ	NBTB	Fri, Apr 18, 2008	22.42	22.50	21.91	22.00
3959	NASDAQ	NBTB	Thu, Apr 17, 2008	22.28	22.31	21.69	21.87
3958	NASDAQ	NBTB	Wed, Apr 16, 2008	21.46	22.38	21.46	22.33
3957	NASDAQ	NBTB	Tue, Apr 15, 2008	20.58	21.27	20.54	21.21
3956	NASDAQ	NBTB	Mon, Apr 14, 2008	20.72	20.97	20.33	20.40
3955	NASDAQ	NBTB	Fri, Apr 11, 2008	21.11	21.44	20.66	20.77
3954	NASDAQ	NBTB	Thu, Apr 10, 2008	21.22	21.85	20.94	21.39
3953	NASDAQ	NBTB	Wed, Apr 9, 2008	22.25	22.30	21.18	21.27
3952	NASDAQ	NBTB	Tue, Apr 8, 2008	22.03	22.44	21.84	22.18
3951	NASDAQ	NBTB	Mon, Apr 7, 2008	22.47	22.47	22.01	22.25
3950	NASDAQ	NBTB	Fri, Apr 4, 2008	22.84	22.84	22.15	22.32
3949	NASDAQ	NBTB	Thu, Apr 3, 2008	22.91	23.18	22.55	22.77
3948	NASDAQ	NBTB	Wed, Apr 2, 2008	23.10	23.34	22.65	23.16
3947	NASDAQ	NBTB	Tue, Apr 1, 2008	22.66	23.37	22.59	23.18
3946	NASDAQ	NBTB	Mon, Mar 31, 2008	22.18	22.93	21.89	22.20
3945	NASDAQ	NBTB	Fri, Mar 28, 2008	22.50	22.80	22.00	22.10
3944	NASDAQ	NBTB	Thu, Mar 27, 2008	22.85	23.45	22.35	22.52
3943	NASDAQ	NBTB	Wed, Mar 26, 2008	22.91	22.96	22.33	22.78
3942	NASDAQ	NBTB	Tue, Mar 25, 2008	22.93	23.18	22.33	23.07
3941	NASDAQ	NBTB	Mon, Mar 24, 2008	22.75	23.65	22.75	22.93
3940	NASDAQ	NBTB	Thu, Mar 20, 2008	22.12	23.00	21.83	22.96
3939	NASDAQ	NBTB	Wed, Mar 19, 2008	22.75	22.88	21.77	21.78
3938	NASDAQ	NBTB	Tue, Mar 18, 2008	22.06	22.60	21.23	22.60
3937	NASDAQ	NBTB	Mon, Mar 17, 2008	21.48	22.00	20.38	21.46
3936	NASDAQ	NBTB	Fri, Mar 14, 2008	21.89	21.89	20.49	21.01
3935	NASDAQ	NBTB	Thu, Mar 13, 2008	20.86	22.25	20.40	21.66
3934	NASDAQ	NBTB	Wed, Mar 12, 2008	20.80	22.44	20.59	21.14
3933	NASDAQ	NBTB	Tue, Mar 11, 2008	19.84	20.83	19.70	20.75
3932	NASDAQ	NBTB	Mon, Mar 10, 2008	18.92	19.55	18.85	19.18
3931	NASDAQ	NBTB	Fri, Mar 7, 2008	18.27	19.40	18.27	18.81
3930	NASDAQ	NBTB	Thu, Mar 6, 2008	19.15	19.26	18.46	18.46
3929	NASDAQ	NBTB	Wed, Mar 5, 2008	19.94	20.10	19.16	19.29
3928	NASDAQ	NBTB	Tue, Mar 4, 2008	18.78	19.84	18.60	19.80
3927	NASDAQ	NBTB	Mon, Mar 3, 2008	19.22	19.50	18.69	19.02
3926	NASDAQ	NBTB	Fri, Feb 29, 2008	19.52	20.02	19.03	19.17
3925	NASDAQ	NBTB	Thu, Feb 28, 2008	20.38	20.38	19.77	19.83
3924	NASDAQ	NBTB	Wed, Feb 27, 2008	20.73	20.97	20.22	20.59
3923	NASDAQ	NBTB	Tue, Feb 26, 2008	21.12	21.70	20.95	20.98
3922	NASDAQ	NBTB	Mon, Feb 25, 2008	21.14	21.41	20.41	21.31
3921	NASDAQ	NBTB	Fri, Feb 22, 2008	20.89	21.21	20.22	21.11
3920	NASDAQ	NBTB	Thu, Feb 21, 2008	21.49	21.66	20.60	20.82
3919	NASDAQ	NBTB	Wed, Feb 20, 2008	20.69	21.57	20.40	21.30
3918	NASDAQ	NBTB	Tue, Feb 19, 2008	21.30	21.34	20.57	20.79
3917	NASDAQ	NBTB	Fri, Feb 15, 2008	21.21	21.39	20.60	21.00
3916	NASDAQ	NBTB	Thu, Feb 14, 2008	22.60	22.60	21.28	21.41
3915	NASDAQ	NBTB	Wed, Feb 13, 2008	22.44	22.52	21.94	22.51
3914	NASDAQ	NBTB	Tue, Feb 12, 2008	22.12	22.35	21.95	22.15
3913	NASDAQ	NBTB	Mon, Feb 11, 2008	22.20	22.20	21.70	21.96
3912	NASDAQ	NBTB	Fri, Feb 8, 2008	22.34	22.70	21.72	22.21
3911	NASDAQ	NBTB	Thu, Feb 7, 2008	21.44	22.40	21.44	22.40
3910	NASDAQ	NBTB	Wed, Feb 6, 2008	22.01	22.22	21.60	21.65
3909	NASDAQ	NBTB	Tue, Feb 5, 2008	21.57	22.15	21.57	21.79
3908	NASDAQ	NBTB	Mon, Feb 4, 2008	22.54	22.76	21.92	22.06
3907	NASDAQ	NBTB	Fri, Feb 1, 2008	22.69	23.00	22.35	22.63
3906	NASDAQ	NBTB	Thu, Jan 31, 2008	21.10	22.69	21.06	22.58
3905	NASDAQ	NBTB	Wed, Jan 30, 2008	20.79	22.06	20.72	21.34
3904	NASDAQ	NBTB	Tue, Jan 29, 2008	21.35	21.65	20.45	20.98
3903	NASDAQ	NBTB	Mon, Jan 28, 2008	20.19	20.87	20.02	20.71
3902	NASDAQ	NBTB	Fri, Jan 25, 2008	20.70	20.85	20.06	20.22
3901	NASDAQ	NBTB	Thu, Jan 24, 2008	21.61	21.61	20.25	20.35
3900	NASDAQ	NBTB	Wed, Jan 23, 2008	18.95	21.82	18.94	21.51
3899	NASDAQ	NBTB	Tue, Jan 22, 2008	18.00	20.23	18.00	19.45
3898	NASDAQ	NBTB	Fri, Jan 18, 2008	18.95	19.44	17.95	18.66
3897	NASDAQ	NBTB	Thu, Jan 17, 2008	19.25	19.54	18.77	18.98
3896	NASDAQ	NBTB	Wed, Jan 16, 2008	18.95	19.96	18.39	19.20
3895	NASDAQ	NBTB	Tue, Jan 15, 2008	20.05	20.21	19.50	19.89
3894	NASDAQ	NBTB	Mon, Jan 14, 2008	20.02	20.75	19.76	20.53
3893	NASDAQ	NBTB	Fri, Jan 11, 2008	20.56	20.86	19.74	19.74
3892	NASDAQ	NBTB	Thu, Jan 10, 2008	20.60	21.15	20.26	20.76
3891	NASDAQ	NBTB	Wed, Jan 9, 2008	20.13	20.93	19.52	20.93
3890	NASDAQ	NBTB	Tue, Jan 8, 2008	21.44	21.61	20.05	20.14
3889	NASDAQ	NBTB	Mon, Jan 7, 2008	21.19	21.90	20.77	21.36
3888	NASDAQ	NBTB	Fri, Jan 4, 2008	21.47	21.59	20.74	21.05
3887	NASDAQ	NBTB	Thu, Jan 3, 2008	22.24	22.75	21.59	21.60
3886	NASDAQ	NBTB	Wed, Jan 2, 2008	22.72	23.00	21.86	22.24
3885	NASDAQ	NBTB	Mon, Dec 31, 2007	22.76	23.39	22.58	22.82
3884	NASDAQ	NBTB	Fri, Dec 28, 2007	24.01	24.42	22.99	23.03
3883	NASDAQ	NBTB	Thu, Dec 27, 2007	24.94	24.94	23.61	23.62
3882	NASDAQ	NBTB	Wed, Dec 26, 2007	24.53	25.00	24.50	25.00
3881	NASDAQ	NBTB	Mon, Dec 24, 2007	25.00	25.00	24.73	24.87
3880	NASDAQ	NBTB	Fri, Dec 21, 2007	24.98	25.00	24.74	24.92
3879	NASDAQ	NBTB	Thu, Dec 20, 2007	24.81	24.82	23.85	24.78
3878	NASDAQ	NBTB	Wed, Dec 19, 2007	24.32	24.62	24.02	24.51
3877	NASDAQ	NBTB	Tue, Dec 18, 2007	23.60	24.60	23.22	24.36
3876	NASDAQ	NBTB	Mon, Dec 17, 2007	23.88	23.88	22.83	23.17
3875	NASDAQ	NBTB	Fri, Dec 14, 2007	23.44	23.95	22.96	23.12
3874	NASDAQ	NBTB	Thu, Dec 13, 2007	23.60	23.87	23.08	23.81
3873	NASDAQ	NBTB	Wed, Dec 12, 2007	24.20	24.77	23.29	23.85
3872	NASDAQ	NBTB	Tue, Dec 11, 2007	24.94	24.95	23.44	23.49
3871	NASDAQ	NBTB	Mon, Dec 10, 2007	24.80	24.95	24.37	24.88
3870	NASDAQ	NBTB	Fri, Dec 7, 2007	24.93	24.95	24.46	24.72
3869	NASDAQ	NBTB	Thu, Dec 6, 2007	24.31	24.98	24.29	24.90
3868	NASDAQ	NBTB	Wed, Dec 5, 2007	24.07	24.44	23.54	24.41
3867	NASDAQ	NBTB	Tue, Dec 4, 2007	23.62	24.07	23.08	23.54
3866	NASDAQ	NBTB	Mon, Dec 3, 2007	24.87	24.88	23.93	23.96
3865	NASDAQ	NBTB	Fri, Nov 30, 2007	24.60	24.93	24.29	24.93
3864	NASDAQ	NBTB	Thu, Nov 29, 2007	24.65	24.68	24.19	24.34
3863	NASDAQ	NBTB	Wed, Nov 28, 2007	23.24	24.86	23.24	24.70
3862	NASDAQ	NBTB	Tue, Nov 27, 2007	22.69	23.65	22.69	23.43
3861	NASDAQ	NBTB	Mon, Nov 26, 2007	24.02	24.11	22.50	22.56
3860	NASDAQ	NBTB	Fri, Nov 23, 2007	23.75	24.53	23.75	24.08
3859	NASDAQ	NBTB	Wed, Nov 21, 2007	23.16	24.17	23.03	23.41
3858	NASDAQ	NBTB	Tue, Nov 20, 2007	23.23	23.57	22.26	23.39
3857	NASDAQ	NBTB	Mon, Nov 19, 2007	23.73	23.73	22.93	23.09
3856	NASDAQ	NBTB	Fri, Nov 16, 2007	24.20	24.49	23.31	24.00
3855	NASDAQ	NBTB	Thu, Nov 15, 2007	24.60	24.65	23.70	24.11
3854	NASDAQ	NBTB	Wed, Nov 14, 2007	24.84	24.94	24.32	24.67
3853	NASDAQ	NBTB	Tue, Nov 13, 2007	24.34	24.99	23.96	24.92
3852	NASDAQ	NBTB	Mon, Nov 12, 2007	23.43	24.50	23.26	24.10
3851	NASDAQ	NBTB	Fri, Nov 9, 2007	23.07	23.87	22.76	23.50
3850	NASDAQ	NBTB	Thu, Nov 8, 2007	22.29	23.50	21.79	23.43
3849	NASDAQ	NBTB	Wed, Nov 7, 2007	23.07	23.45	22.01	22.05
3848	NASDAQ	NBTB	Tue, Nov 6, 2007	22.54	23.51	22.00	23.45
3847	NASDAQ	NBTB	Mon, Nov 5, 2007	22.34	22.82	22.01	22.45
3846	NASDAQ	NBTB	Fri, Nov 2, 2007	23.15	23.15	22.32	22.74
3845	NASDAQ	NBTB	Thu, Nov 1, 2007	24.26	24.53	22.60	22.78
3844	NASDAQ	NBTB	Wed, Oct 31, 2007	24.13	24.70	23.59	24.67
3843	NASDAQ	NBTB	Tue, Oct 30, 2007	23.75	24.39	23.75	24.10
3842	NASDAQ	NBTB	Mon, Oct 29, 2007	23.90	24.29	23.46	23.88
3841	NASDAQ	NBTB	Fri, Oct 26, 2007	23.15	24.18	23.15	23.92
3840	NASDAQ	NBTB	Thu, Oct 25, 2007	22.31	23.67	22.31	23.09
3839	NASDAQ	NBTB	Wed, Oct 24, 2007	21.86	22.58	21.05	22.33
3838	NASDAQ	NBTB	Tue, Oct 23, 2007	21.84	22.46	21.50	22.11
3837	NASDAQ	NBTB	Mon, Oct 22, 2007	20.62	21.53	20.58	21.28
3836	NASDAQ	NBTB	Fri, Oct 19, 2007	21.94	21.94	20.61	20.72
3835	NASDAQ	NBTB	Thu, Oct 18, 2007	21.71	21.90	21.44	21.90
3834	NASDAQ	NBTB	Wed, Oct 17, 2007	22.18	22.48	21.32	21.88
3833	NASDAQ	NBTB	Tue, Oct 16, 2007	22.35	22.60	21.81	21.93
3832	NASDAQ	NBTB	Mon, Oct 15, 2007	23.33	23.33	22.13	22.41
3831	NASDAQ	NBTB	Fri, Oct 12, 2007	23.55	23.88	23.29	23.37
3830	NASDAQ	NBTB	Thu, Oct 11, 2007	23.85	23.91	23.32	23.56
3829	NASDAQ	NBTB	Wed, Oct 10, 2007	23.77	23.77	23.55	23.70
3828	NASDAQ	NBTB	Tue, Oct 9, 2007	23.48	23.90	23.15	23.77
3827	NASDAQ	NBTB	Mon, Oct 8, 2007	23.60	23.60	23.10	23.39
3826	NASDAQ	NBTB	Fri, Oct 5, 2007	23.10	23.83	22.79	23.70
3825	NASDAQ	NBTB	Thu, Oct 4, 2007	22.89	23.07	22.66	22.84
3824	NASDAQ	NBTB	Wed, Oct 3, 2007	23.00	23.16	22.52	22.78
3823	NASDAQ	NBTB	Tue, Oct 2, 2007	23.34	23.39	22.85	23.18
3822	NASDAQ	NBTB	Mon, Oct 1, 2007	21.74	23.34	21.74	23.27
3821	NASDAQ	NBTB	Fri, Sep 28, 2007	22.48	22.71	21.66	21.74
3820	NASDAQ	NBTB	Thu, Sep 27, 2007	22.47	22.69	21.84	22.56
3819	NASDAQ	NBTB	Wed, Sep 26, 2007	22.31	22.96	22.19	22.39
3818	NASDAQ	NBTB	Tue, Sep 25, 2007	21.90	22.45	21.88	22.12
3817	NASDAQ	NBTB	Mon, Sep 24, 2007	22.98	23.05	22.04	22.14
3816	NASDAQ	NBTB	Fri, Sep 21, 2007	23.21	23.65	22.95	23.03
3815	NASDAQ	NBTB	Thu, Sep 20, 2007	23.30	23.60	22.58	22.99
3814	NASDAQ	NBTB	Wed, Sep 19, 2007	23.48	23.80	23.17	23.37
3813	NASDAQ	NBTB	Tue, Sep 18, 2007	21.90	23.37	21.73	23.37
3812	NASDAQ	NBTB	Mon, Sep 17, 2007	21.61	21.91	21.42	21.70
3811	NASDAQ	NBTB	Fri, Sep 14, 2007	21.50	21.92	21.45	21.55
3810	NASDAQ	NBTB	Thu, Sep 13, 2007	21.66	22.01	21.45	21.60
3809	NASDAQ	NBTB	Wed, Sep 12, 2007	21.56	21.71	21.35	21.51
3808	NASDAQ	NBTB	Tue, Sep 11, 2007	21.21	21.67	21.06	21.62
3807	NASDAQ	NBTB	Mon, Sep 10, 2007	21.25	21.44	20.40	20.99
3806	NASDAQ	NBTB	Fri, Sep 7, 2007	21.24	21.24	21.02	21.15
3805	NASDAQ	NBTB	Thu, Sep 6, 2007	21.74	21.92	21.45	21.59
3804	NASDAQ	NBTB	Wed, Sep 5, 2007	21.99	22.08	21.52	21.71
3803	NASDAQ	NBTB	Tue, Sep 4, 2007	21.80	22.34	21.78	22.18
3802	NASDAQ	NBTB	Fri, Aug 31, 2007	22.15	22.24	21.71	21.94
3801	NASDAQ	NBTB	Thu, Aug 30, 2007	21.79	22.19	21.50	21.79
3800	NASDAQ	NBTB	Wed, Aug 29, 2007	21.46	22.09	21.33	22.08
3799	NASDAQ	NBTB	Tue, Aug 28, 2007	22.14	22.14	21.41	21.42
3798	NASDAQ	NBTB	Mon, Aug 27, 2007	22.73	22.79	22.21	22.33
3797	NASDAQ	NBTB	Fri, Aug 24, 2007	22.18	22.85	21.96	22.85
3796	NASDAQ	NBTB	Thu, Aug 23, 2007	22.79	22.79	22.05	22.12
3795	NASDAQ	NBTB	Wed, Aug 22, 2007	22.62	22.90	22.50	22.64
3794	NASDAQ	NBTB	Tue, Aug 21, 2007	22.21	22.71	22.20	22.36
3793	NASDAQ	NBTB	Mon, Aug 20, 2007	22.86	22.87	21.60	22.28
3792	NASDAQ	NBTB	Fri, Aug 17, 2007	22.43	23.01	21.63	22.79
3791	NASDAQ	NBTB	Thu, Aug 16, 2007	19.60	21.96	19.59	21.91
3790	NASDAQ	NBTB	Wed, Aug 15, 2007	19.37	20.48	19.37	19.62
3789	NASDAQ	NBTB	Tue, Aug 14, 2007	19.20	19.78	19.07	19.34
3788	NASDAQ	NBTB	Mon, Aug 13, 2007	21.88	21.97	19.10	19.15
3787	NASDAQ	NBTB	Fri, Aug 10, 2007	20.03	22.10	19.99	21.79
3786	NASDAQ	NBTB	Thu, Aug 9, 2007	19.94	20.62	19.54	20.38
3785	NASDAQ	NBTB	Wed, Aug 8, 2007	18.75	20.97	18.69	20.40
3784	NASDAQ	NBTB	Tue, Aug 7, 2007	17.99	18.81	17.91	18.56
3783	NASDAQ	NBTB	Mon, Aug 6, 2007	17.15	18.17	17.11	18.13
3782	NASDAQ	NBTB	Fri, Aug 3, 2007	18.31	18.31	17.10	17.10
3781	NASDAQ	NBTB	Thu, Aug 2, 2007	18.40	18.66	18.07	18.35
3780	NASDAQ	NBTB	Wed, Aug 1, 2007	18.02	18.48	17.81	18.29
3779	NASDAQ	NBTB	Tue, Jul 31, 2007	18.60	18.68	17.98	18.09
3778	NASDAQ	NBTB	Mon, Jul 30, 2007	18.28	18.85	17.99	18.40
3777	NASDAQ	NBTB	Fri, Jul 27, 2007	18.55	19.11	18.28	18.29
3776	NASDAQ	NBTB	Thu, Jul 26, 2007	19.17	19.26	18.17	18.59
3775	NASDAQ	NBTB	Wed, Jul 25, 2007	19.85	20.23	19.25	19.35
3774	NASDAQ	NBTB	Tue, Jul 24, 2007	21.09	21.53	19.43	19.70
3773	NASDAQ	NBTB	Mon, Jul 23, 2007	21.34	21.79	21.13	21.13
3772	NASDAQ	NBTB	Fri, Jul 20, 2007	21.92	21.98	21.12	21.37
3771	NASDAQ	NBTB	Thu, Jul 19, 2007	22.04	22.10	21.78	21.97
3770	NASDAQ	NBTB	Wed, Jul 18, 2007	21.94	22.12	21.45	21.85
3769	NASDAQ	NBTB	Tue, Jul 17, 2007	22.00	22.44	22.00	22.05
3768	NASDAQ	NBTB	Mon, Jul 16, 2007	22.15	22.39	21.88	22.00
3767	NASDAQ	NBTB	Fri, Jul 13, 2007	22.57	22.58	22.14	22.25
3766	NASDAQ	NBTB	Thu, Jul 12, 2007	21.94	22.50	21.81	22.45
3765	NASDAQ	NBTB	Wed, Jul 11, 2007	21.72	21.91	21.62	21.77
3764	NASDAQ	NBTB	Tue, Jul 10, 2007	22.34	22.34	21.70	21.74
3763	NASDAQ	NBTB	Mon, Jul 9, 2007	22.68	22.68	22.26	22.55
3762	NASDAQ	NBTB	Fri, Jul 6, 2007	22.63	22.72	22.39	22.68
3761	NASDAQ	NBTB	Thu, Jul 5, 2007	22.74	22.80	22.39	22.68
3760	NASDAQ	NBTB	Tue, Jul 3, 2007	22.77	22.82	22.65	22.76
3759	NASDAQ	NBTB	Mon, Jul 2, 2007	22.72	22.79	22.54	22.70
3758	NASDAQ	NBTB	Fri, Jun 29, 2007	22.80	22.99	22.51	22.56
3757	NASDAQ	NBTB	Thu, Jun 28, 2007	22.90	23.00	22.70	22.77
3756	NASDAQ	NBTB	Wed, Jun 27, 2007	22.23	22.97	22.16	22.90
3755	NASDAQ	NBTB	Tue, Jun 26, 2007	22.17	22.41	22.01	22.40
3754	NASDAQ	NBTB	Mon, Jun 25, 2007	22.07	22.36	21.98	22.01
3753	NASDAQ	NBTB	Fri, Jun 22, 2007	22.25	22.32	22.00	22.10
3752	NASDAQ	NBTB	Thu, Jun 21, 2007	22.37	22.53	22.18	22.31
3751	NASDAQ	NBTB	Wed, Jun 20, 2007	23.00	23.00	22.45	22.51
3750	NASDAQ	NBTB	Tue, Jun 19, 2007	22.81	23.01	22.72	22.98
3749	NASDAQ	NBTB	Mon, Jun 18, 2007	23.18	23.18	22.87	22.95
3748	NASDAQ	NBTB	Fri, Jun 15, 2007	22.94	23.28	22.74	23.17
3747	NASDAQ	NBTB	Thu, Jun 14, 2007	22.70	22.79	22.59	22.63
3746	NASDAQ	NBTB	Wed, Jun 13, 2007	22.34	22.88	22.22	22.64
3745	NASDAQ	NBTB	Tue, Jun 12, 2007	22.43	22.67	22.16	22.31
3744	NASDAQ	NBTB	Mon, Jun 11, 2007	22.49	22.73	22.40	22.63
3743	NASDAQ	NBTB	Fri, Jun 8, 2007	22.31	22.65	22.30	22.60
3742	NASDAQ	NBTB	Thu, Jun 7, 2007	22.32	22.47	22.21	22.30
3741	NASDAQ	NBTB	Wed, Jun 6, 2007	22.32	22.48	22.17	22.47
3740	NASDAQ	NBTB	Tue, Jun 5, 2007	22.75	22.91	22.31	22.49
3739	NASDAQ	NBTB	Mon, Jun 4, 2007	22.83	22.91	22.72	22.89
3738	NASDAQ	NBTB	Fri, Jun 1, 2007	22.69	23.02	22.54	22.91
3737	NASDAQ	NBTB	Thu, May 31, 2007	22.87	22.87	22.48	22.60
3736	NASDAQ	NBTB	Wed, May 30, 2007	22.75	22.84	22.51	22.78
3735	NASDAQ	NBTB	Tue, May 29, 2007	22.91	22.99	22.80	22.98
3734	NASDAQ	NBTB	Fri, May 25, 2007	22.72	22.98	22.68	22.87
3733	NASDAQ	NBTB	Thu, May 24, 2007	23.01	23.19	22.57	22.67
3732	NASDAQ	NBTB	Wed, May 23, 2007	23.08	23.20	22.96	23.02
3731	NASDAQ	NBTB	Tue, May 22, 2007	22.96	23.05	22.95	23.00
3730	NASDAQ	NBTB	Mon, May 21, 2007	22.65	23.05	22.65	23.02
3729	NASDAQ	NBTB	Fri, May 18, 2007	22.59	22.81	22.42	22.72
3728	NASDAQ	NBTB	Thu, May 17, 2007	22.79	22.79	22.45	22.49
3727	NASDAQ	NBTB	Wed, May 16, 2007	22.76	22.90	22.53	22.89
3726	NASDAQ	NBTB	Tue, May 15, 2007	22.66	23.02	22.53	22.64
3725	NASDAQ	NBTB	Mon, May 14, 2007	22.96	23.02	22.65	22.73
3724	NASDAQ	NBTB	Fri, May 11, 2007	22.69	23.11	22.66	23.02
3723	NASDAQ	NBTB	Thu, May 10, 2007	22.78	22.92	22.56	22.64
3722	NASDAQ	NBTB	Wed, May 9, 2007	22.68	23.02	22.57	22.98
3721	NASDAQ	NBTB	Tue, May 8, 2007	22.90	22.92	22.59	22.80
3720	NASDAQ	NBTB	Mon, May 7, 2007	22.96	23.02	22.89	22.97
3719	NASDAQ	NBTB	Fri, May 4, 2007	22.95	23.02	22.80	23.02
3718	NASDAQ	NBTB	Thu, May 3, 2007	22.84	23.00	22.80	22.82
3717	NASDAQ	NBTB	Wed, May 2, 2007	22.50	23.05	22.50	22.93
3716	NASDAQ	NBTB	Tue, May 1, 2007	21.94	22.54	21.80	22.53
3715	NASDAQ	NBTB	Mon, Apr 30, 2007	22.83	22.83	21.94	21.95
3714	NASDAQ	NBTB	Fri, Apr 27, 2007	22.91	22.96	22.51	22.69
3713	NASDAQ	NBTB	Thu, Apr 26, 2007	22.67	22.99	22.61	22.93
3712	NASDAQ	NBTB	Wed, Apr 25, 2007	22.41	22.83	22.29	22.74
3711	NASDAQ	NBTB	Tue, Apr 24, 2007	22.18	22.54	21.97	22.25
3710	NASDAQ	NBTB	Mon, Apr 23, 2007	22.26	22.34	22.12	22.19
3709	NASDAQ	NBTB	Fri, Apr 20, 2007	22.35	22.48	22.10	22.41
3708	NASDAQ	NBTB	Thu, Apr 19, 2007	22.48	22.48	21.93	21.99
3707	NASDAQ	NBTB	Wed, Apr 18, 2007	22.74	23.05	22.63	22.65
3706	NASDAQ	NBTB	Tue, Apr 17, 2007	23.11	23.14	22.78	22.93
3705	NASDAQ	NBTB	Mon, Apr 16, 2007	22.67	23.19	22.62	23.16
3704	NASDAQ	NBTB	Fri, Apr 13, 2007	22.38	22.59	22.25	22.58
3703	NASDAQ	NBTB	Thu, Apr 12, 2007	22.05	22.38	22.00	22.38
3702	NASDAQ	NBTB	Wed, Apr 11, 2007	22.70	22.70	22.02	22.10
3701	NASDAQ	NBTB	Tue, Apr 10, 2007	22.48	22.70	22.48	22.62
3700	NASDAQ	NBTB	Mon, Apr 9, 2007	22.80	22.81	22.43	22.53
3699	NASDAQ	NBTB	Thu, Apr 5, 2007	23.08	23.08	22.73	22.81
3698	NASDAQ	NBTB	Wed, Apr 4, 2007	23.34	23.34	23.09	23.13
3697	NASDAQ	NBTB	Tue, Apr 3, 2007	23.29	23.45	23.24	23.35
3696	NASDAQ	NBTB	Mon, Apr 2, 2007	23.40	23.40	22.75	23.15
3695	NASDAQ	NBTB	Fri, Mar 30, 2007	23.34	23.53	23.27	23.43
3694	NASDAQ	NBTB	Thu, Mar 29, 2007	23.33	23.36	22.96	23.28
3693	NASDAQ	NBTB	Wed, Mar 28, 2007	23.09	23.26	23.06	23.09
3692	NASDAQ	NBTB	Tue, Mar 27, 2007	23.49	23.53	23.20	23.22
3691	NASDAQ	NBTB	Mon, Mar 26, 2007	23.46	23.61	23.29	23.61
3690	NASDAQ	NBTB	Fri, Mar 23, 2007	23.60	23.64	23.48	23.50
3689	NASDAQ	NBTB	Thu, Mar 22, 2007	23.86	23.86	23.46	23.65
3688	NASDAQ	NBTB	Wed, Mar 21, 2007	23.04	23.79	22.93	23.79
3687	NASDAQ	NBTB	Tue, Mar 20, 2007	22.86	23.08	22.73	23.08
3686	NASDAQ	NBTB	Mon, Mar 19, 2007	22.73	22.94	22.50	22.82
3685	NASDAQ	NBTB	Fri, Mar 16, 2007	23.11	23.11	22.35	22.48
3684	NASDAQ	NBTB	Thu, Mar 15, 2007	22.79	23.13	22.72	23.12
3683	NASDAQ	NBTB	Wed, Mar 14, 2007	22.10	22.85	22.00	22.72
3682	NASDAQ	NBTB	Tue, Mar 13, 2007	22.74	22.78	22.10	22.19
3681	NASDAQ	NBTB	Mon, Mar 12, 2007	22.71	23.03	22.69	22.91
3680	NASDAQ	NBTB	Fri, Mar 9, 2007	22.90	22.96	22.62	22.63
3679	NASDAQ	NBTB	Thu, Mar 8, 2007	22.74	22.91	22.72	22.74
3678	NASDAQ	NBTB	Wed, Mar 7, 2007	22.88	22.88	22.46	22.51
3677	NASDAQ	NBTB	Tue, Mar 6, 2007	22.21	23.17	22.06	22.95
3676	NASDAQ	NBTB	Mon, Mar 5, 2007	22.27	22.48	21.96	21.97
3675	NASDAQ	NBTB	Fri, Mar 2, 2007	22.21	22.59	22.20	22.43
3674	NASDAQ	NBTB	Thu, Mar 1, 2007	21.97	23.08	21.73	22.42
3673	NASDAQ	NBTB	Wed, Feb 28, 2007	22.64	22.99	22.35	22.43
3672	NASDAQ	NBTB	Tue, Feb 27, 2007	23.60	23.81	22.51	22.51
3671	NASDAQ	NBTB	Mon, Feb 26, 2007	24.27	24.30	23.70	24.02
3670	NASDAQ	NBTB	Fri, Feb 23, 2007	24.42	24.57	24.03	24.17
3669	NASDAQ	NBTB	Thu, Feb 22, 2007	24.50	24.55	24.14	24.55
3668	NASDAQ	NBTB	Wed, Feb 21, 2007	24.40	24.60	24.34	24.51
3667	NASDAQ	NBTB	Tue, Feb 20, 2007	24.17	24.64	24.05	24.64
3666	NASDAQ	NBTB	Fri, Feb 16, 2007	24.39	24.58	24.05	24.30
3665	NASDAQ	NBTB	Thu, Feb 15, 2007	24.77	24.77	24.33	24.35
3664	NASDAQ	NBTB	Wed, Feb 14, 2007	24.89	25.00	24.59	24.70
3663	NASDAQ	NBTB	Tue, Feb 13, 2007	24.80	24.99	24.68	24.97
3662	NASDAQ	NBTB	Mon, Feb 12, 2007	24.50	24.83	24.31	24.69
3661	NASDAQ	NBTB	Fri, Feb 9, 2007	24.75	24.86	24.30	24.41
3660	NASDAQ	NBTB	Thu, Feb 8, 2007	24.73	24.86	24.59	24.76
3659	NASDAQ	NBTB	Wed, Feb 7, 2007	24.76	25.00	24.53	24.87
3658	NASDAQ	NBTB	Tue, Feb 6, 2007	24.66	24.78	24.34	24.78
3657	NASDAQ	NBTB	Mon, Feb 5, 2007	24.66	24.95	24.40	24.56
3656	NASDAQ	NBTB	Fri, Feb 2, 2007	24.68	24.94	24.47	24.74
3655	NASDAQ	NBTB	Thu, Feb 1, 2007	24.92	24.96	24.52	24.52
3654	NASDAQ	NBTB	Wed, Jan 31, 2007	24.63	24.92	24.48	24.80
3653	NASDAQ	NBTB	Tue, Jan 30, 2007	24.50	24.76	24.44	24.72
3652	NASDAQ	NBTB	Mon, Jan 29, 2007	24.12	24.65	24.03	24.58
3651	NASDAQ	NBTB	Fri, Jan 26, 2007	23.79	24.34	23.70	24.28
3650	NASDAQ	NBTB	Thu, Jan 25, 2007	24.62	24.62	23.69	23.79
3649	NASDAQ	NBTB	Wed, Jan 24, 2007	24.24	24.56	24.16	24.54
3648	NASDAQ	NBTB	Tue, Jan 23, 2007	23.58	24.35	23.55	24.22
3647	NASDAQ	NBTB	Mon, Jan 22, 2007	24.01	24.18	23.69	24.00
3646	NASDAQ	NBTB	Fri, Jan 19, 2007	23.69	24.23	23.57	24.15
3645	NASDAQ	NBTB	Thu, Jan 18, 2007	24.32	24.32	23.69	23.74
3644	NASDAQ	NBTB	Wed, Jan 17, 2007	24.38	24.83	24.32	24.37
3643	NASDAQ	NBTB	Tue, Jan 16, 2007	24.82	25.00	24.30	24.43
3642	NASDAQ	NBTB	Fri, Jan 12, 2007	24.43	24.88	24.43	24.78
3641	NASDAQ	NBTB	Thu, Jan 11, 2007	24.26	24.88	24.18	24.49
3640	NASDAQ	NBTB	Wed, Jan 10, 2007	24.10	24.30	23.99	24.26
3639	NASDAQ	NBTB	Tue, Jan 9, 2007	24.35	24.61	23.85	24.28
3638	NASDAQ	NBTB	Mon, Jan 8, 2007	24.89	24.89	24.19	24.38
3637	NASDAQ	NBTB	Fri, Jan 5, 2007	25.58	25.58	24.74	24.85
3636	NASDAQ	NBTB	Thu, Jan 4, 2007	25.34	25.81	24.95	25.75
3635	NASDAQ	NBTB	Wed, Jan 3, 2007	24.99	25.51	24.89	25.50
3634	NASDAQ	NBTB	Fri, Dec 29, 2006	26.31	26.34	25.50	25.51
3633	NASDAQ	NBTB	Thu, Dec 28, 2006	26.31	26.47	26.15	26.27
3632	NASDAQ	NBTB	Wed, Dec 27, 2006	25.66	26.45	25.66	26.33
3631	NASDAQ	NBTB	Tue, Dec 26, 2006	25.10	25.69	25.10	25.61
3630	NASDAQ	NBTB	Fri, Dec 22, 2006	25.24	25.24	25.02	25.19
3629	NASDAQ	NBTB	Thu, Dec 21, 2006	25.01	25.48	24.82	25.19
3628	NASDAQ	NBTB	Wed, Dec 20, 2006	24.97	25.18	24.82	25.08
3627	NASDAQ	NBTB	Tue, Dec 19, 2006	24.67	25.14	24.58	24.93
3626	NASDAQ	NBTB	Mon, Dec 18, 2006	25.14	25.34	24.73	24.84
3625	NASDAQ	NBTB	Fri, Dec 15, 2006	25.29	25.42	24.91	25.02
3624	NASDAQ	NBTB	Thu, Dec 14, 2006	25.05	25.45	24.84	25.24
3623	NASDAQ	NBTB	Wed, Dec 13, 2006	24.98	25.08	24.67	25.02
3622	NASDAQ	NBTB	Tue, Dec 12, 2006	24.66	24.85	24.58	24.76
3621	NASDAQ	NBTB	Mon, Dec 11, 2006	24.45	24.69	24.45	24.60
3620	NASDAQ	NBTB	Fri, Dec 8, 2006	24.45	24.72	24.37	24.53
3619	NASDAQ	NBTB	Thu, Dec 7, 2006	24.95	25.04	24.57	24.58
3618	NASDAQ	NBTB	Wed, Dec 6, 2006	24.82	25.13	24.70	24.88
3617	NASDAQ	NBTB	Tue, Dec 5, 2006	25.12	25.23	24.84	24.95
3616	NASDAQ	NBTB	Mon, Dec 4, 2006	24.74	25.15	24.44	25.09
3615	NASDAQ	NBTB	Fri, Dec 1, 2006	24.71	24.76	23.96	24.71
3614	NASDAQ	NBTB	Thu, Nov 30, 2006	24.64	24.98	24.48	24.75
3613	NASDAQ	NBTB	Wed, Nov 29, 2006	24.72	24.89	24.50	24.72
3612	NASDAQ	NBTB	Tue, Nov 28, 2006	24.13	24.61	24.03	24.60
3611	NASDAQ	NBTB	Mon, Nov 27, 2006	24.65	24.66	24.07	24.13
3610	NASDAQ	NBTB	Fri, Nov 24, 2006	24.86	25.06	24.73	24.74
3609	NASDAQ	NBTB	Wed, Nov 22, 2006	25.05	25.05	24.89	25.02
3608	NASDAQ	NBTB	Tue, Nov 21, 2006	25.11	25.11	24.92	25.05
3607	NASDAQ	NBTB	Mon, Nov 20, 2006	25.02	25.14	24.87	25.14
3606	NASDAQ	NBTB	Fri, Nov 17, 2006	25.11	25.11	24.89	25.02
3605	NASDAQ	NBTB	Thu, Nov 16, 2006	25.00	25.18	24.88	25.11
3604	NASDAQ	NBTB	Wed, Nov 15, 2006	24.94	25.00	24.79	25.00
3603	NASDAQ	NBTB	Tue, Nov 14, 2006	24.79	25.06	24.55	24.97
3602	NASDAQ	NBTB	Mon, Nov 13, 2006	24.46	24.79	24.46	24.77
3601	NASDAQ	NBTB	Fri, Nov 10, 2006	24.11	24.59	23.90	24.59
3600	NASDAQ	NBTB	Thu, Nov 9, 2006	24.23	24.48	23.88	24.07
3599	NASDAQ	NBTB	Wed, Nov 8, 2006	23.73	24.54	23.73	24.44
3598	NASDAQ	NBTB	Tue, Nov 7, 2006	24.00	24.47	23.81	23.89
3597	NASDAQ	NBTB	Mon, Nov 6, 2006	24.00	24.04	23.90	23.99
3596	NASDAQ	NBTB	Fri, Nov 3, 2006	23.92	24.00	23.62	23.98
3595	NASDAQ	NBTB	Thu, Nov 2, 2006	23.81	24.00	23.67	23.77
3594	NASDAQ	NBTB	Wed, Nov 1, 2006	24.93	24.93	23.84	23.91
3593	NASDAQ	NBTB	Tue, Oct 31, 2006	24.99	25.00	24.45	24.85
3592	NASDAQ	NBTB	Mon, Oct 30, 2006	24.43	25.00	24.34	25.00
3591	NASDAQ	NBTB	Fri, Oct 27, 2006	25.00	25.00	24.43	24.62
3590	NASDAQ	NBTB	Thu, Oct 26, 2006	24.65	25.01	24.44	25.00
3589	NASDAQ	NBTB	Wed, Oct 25, 2006	24.47	24.94	24.05	24.48
3588	NASDAQ	NBTB	Tue, Oct 24, 2006	24.15	24.74	24.04	24.68
3587	NASDAQ	NBTB	Mon, Oct 23, 2006	24.05	24.52	24.03	24.30
3586	NASDAQ	NBTB	Fri, Oct 20, 2006	24.50	24.50	24.16	24.25
3585	NASDAQ	NBTB	Thu, Oct 19, 2006	24.19	24.50	24.19	24.50
3584	NASDAQ	NBTB	Wed, Oct 18, 2006	24.31	24.49	24.23	24.32
3583	NASDAQ	NBTB	Tue, Oct 17, 2006	24.01	24.31	23.68	24.12
3582	NASDAQ	NBTB	Mon, Oct 16, 2006	23.97	24.25	23.89	24.25
3581	NASDAQ	NBTB	Fri, Oct 13, 2006	23.82	24.16	23.69	24.02
3580	NASDAQ	NBTB	Thu, Oct 12, 2006	23.24	23.81	23.16	23.72
3579	NASDAQ	NBTB	Wed, Oct 11, 2006	23.42	23.58	23.02	23.04
3578	NASDAQ	NBTB	Tue, Oct 10, 2006	23.97	23.97	23.42	23.50
3577	NASDAQ	NBTB	Mon, Oct 9, 2006	23.57	23.85	23.39	23.85
3576	NASDAQ	NBTB	Fri, Oct 6, 2006	23.73	23.89	23.33	23.69
3575	NASDAQ	NBTB	Thu, Oct 5, 2006	23.31	23.89	23.31	23.89
3574	NASDAQ	NBTB	Wed, Oct 4, 2006	22.69	23.54	22.69	23.38
3573	NASDAQ	NBTB	Tue, Oct 3, 2006	22.68	23.08	22.36	22.81
3572	NASDAQ	NBTB	Mon, Oct 2, 2006	23.25	23.39	22.66	22.66
3571	NASDAQ	NBTB	Fri, Sep 29, 2006	24.33	24.33	23.26	23.26
3570	NASDAQ	NBTB	Thu, Sep 28, 2006	24.46	24.46	24.01	24.26
3569	NASDAQ	NBTB	Wed, Sep 27, 2006	24.00	24.47	24.00	24.32
3568	NASDAQ	NBTB	Tue, Sep 26, 2006	24.27	24.30	23.90	24.18
3567	NASDAQ	NBTB	Mon, Sep 25, 2006	23.59	24.36	23.53	24.21
3566	NASDAQ	NBTB	Fri, Sep 22, 2006	23.81	23.99	23.29	23.59
3565	NASDAQ	NBTB	Thu, Sep 21, 2006	24.55	24.56	23.83	23.96
3564	NASDAQ	NBTB	Wed, Sep 20, 2006	24.10	24.57	24.05	24.41
3563	NASDAQ	NBTB	Tue, Sep 19, 2006	24.12	24.12	23.40	24.03
3562	NASDAQ	NBTB	Mon, Sep 18, 2006	23.73	24.12	23.60	24.05
3561	NASDAQ	NBTB	Fri, Sep 15, 2006	24.00	24.14	23.69	23.90
3560	NASDAQ	NBTB	Thu, Sep 14, 2006	23.74	23.94	23.70	23.93
3559	NASDAQ	NBTB	Wed, Sep 13, 2006	23.91	24.00	23.64	23.90
3558	NASDAQ	NBTB	Tue, Sep 12, 2006	22.89	23.90	22.86	23.84
3557	NASDAQ	NBTB	Mon, Sep 11, 2006	22.76	22.94	22.67	22.80
3556	NASDAQ	NBTB	Fri, Sep 8, 2006	22.90	23.01	22.78	22.95
3555	NASDAQ	NBTB	Thu, Sep 7, 2006	23.03	23.69	22.80	22.87
3554	NASDAQ	NBTB	Wed, Sep 6, 2006	23.47	23.52	23.13	23.23
3553	NASDAQ	NBTB	Tue, Sep 5, 2006	23.50	23.73	23.25	23.70
3552	NASDAQ	NBTB	Fri, Sep 1, 2006	23.51	23.56	23.30	23.38
3551	NASDAQ	NBTB	Thu, Aug 31, 2006	23.55	23.66	23.33	23.38
3550	NASDAQ	NBTB	Wed, Aug 30, 2006	23.42	23.57	23.26	23.39
3549	NASDAQ	NBTB	Tue, Aug 29, 2006	23.45	23.52	22.94	23.46
3548	NASDAQ	NBTB	Mon, Aug 28, 2006	23.15	23.45	23.06	23.36
3547	NASDAQ	NBTB	Fri, Aug 25, 2006	22.64	23.07	22.64	23.04
3546	NASDAQ	NBTB	Thu, Aug 24, 2006	22.81	23.01	22.66	22.79
3545	NASDAQ	NBTB	Wed, Aug 23, 2006	23.42	23.44	22.78	22.79
3544	NASDAQ	NBTB	Tue, Aug 22, 2006	23.37	23.45	23.11	23.32
3543	NASDAQ	NBTB	Mon, Aug 21, 2006	23.61	23.67	23.20	23.33
3542	NASDAQ	NBTB	Fri, Aug 18, 2006	23.99	23.99	23.34	23.80
3541	NASDAQ	NBTB	Thu, Aug 17, 2006	23.71	23.99	23.58	23.87
3540	NASDAQ	NBTB	Wed, Aug 16, 2006	23.50	23.86	23.27	23.86
3539	NASDAQ	NBTB	Tue, Aug 15, 2006	23.14	23.51	22.85	23.50
3538	NASDAQ	NBTB	Mon, Aug 14, 2006	22.65	23.10	22.41	22.70
3537	NASDAQ	NBTB	Fri, Aug 11, 2006	22.74	22.74	22.22	22.33
3536	NASDAQ	NBTB	Thu, Aug 10, 2006	22.41	22.87	22.20	22.70
3535	NASDAQ	NBTB	Wed, Aug 9, 2006	22.89	23.14	22.49	22.49
3534	NASDAQ	NBTB	Tue, Aug 8, 2006	23.81	23.91	22.57	22.61
3533	NASDAQ	NBTB	Mon, Aug 7, 2006	23.40	23.75	23.31	23.67
3532	NASDAQ	NBTB	Fri, Aug 4, 2006	24.00	24.24	23.17	23.62
3531	NASDAQ	NBTB	Thu, Aug 3, 2006	23.24	24.00	23.23	24.00
3530	NASDAQ	NBTB	Wed, Aug 2, 2006	23.34	23.53	23.23	23.51
3529	NASDAQ	NBTB	Tue, Aug 1, 2006	23.41	23.58	23.08	23.10
3528	NASDAQ	NBTB	Mon, Jul 31, 2006	23.53	23.75	23.04	23.68
3527	NASDAQ	NBTB	Fri, Jul 28, 2006	22.83	23.90	22.63	23.69
3526	NASDAQ	NBTB	Thu, Jul 27, 2006	22.79	23.33	22.45	22.54
3525	NASDAQ	NBTB	Wed, Jul 26, 2006	22.50	23.41	22.50	23.21
3524	NASDAQ	NBTB	Tue, Jul 25, 2006	22.74	23.30	22.65	23.19
3523	NASDAQ	NBTB	Mon, Jul 24, 2006	22.21	22.98	22.15	22.97
3522	NASDAQ	NBTB	Fri, Jul 21, 2006	22.17	22.29	21.78	21.97
3521	NASDAQ	NBTB	Thu, Jul 20, 2006	23.22	23.22	22.28	22.35
3520	NASDAQ	NBTB	Wed, Jul 19, 2006	22.37	23.28	22.23	23.12
3519	NASDAQ	NBTB	Tue, Jul 18, 2006	21.89	22.27	21.80	22.27
3518	NASDAQ	NBTB	Mon, Jul 17, 2006	21.62	22.03	21.56	21.73
3517	NASDAQ	NBTB	Fri, Jul 14, 2006	21.70	21.90	21.44	21.73
3516	NASDAQ	NBTB	Thu, Jul 13, 2006	21.93	22.26	21.75	21.81
3515	NASDAQ	NBTB	Wed, Jul 12, 2006	22.69	22.73	22.04	22.07
3514	NASDAQ	NBTB	Tue, Jul 11, 2006	22.10	22.78	22.01	22.78
3513	NASDAQ	NBTB	Mon, Jul 10, 2006	22.12	22.55	22.12	22.24
3512	NASDAQ	NBTB	Fri, Jul 7, 2006	22.52	22.73	22.20	22.21
3511	NASDAQ	NBTB	Thu, Jul 6, 2006	22.70	22.88	22.53	22.73
3510	NASDAQ	NBTB	Wed, Jul 5, 2006	22.58	22.86	22.39	22.61
3509	NASDAQ	NBTB	Mon, Jul 3, 2006	22.96	23.08	22.90	23.01
3508	NASDAQ	NBTB	Fri, Jun 30, 2006	23.10	23.23	22.73	23.23
3507	NASDAQ	NBTB	Thu, Jun 29, 2006	22.10	23.12	22.10	23.10
3506	NASDAQ	NBTB	Wed, Jun 28, 2006	22.02	22.09	21.71	21.94
3505	NASDAQ	NBTB	Tue, Jun 27, 2006	22.78	22.78	21.82	21.87
3504	NASDAQ	NBTB	Mon, Jun 26, 2006	22.26	22.71	22.05	22.66
3503	NASDAQ	NBTB	Fri, Jun 23, 2006	22.04	22.37	21.90	22.06
3502	NASDAQ	NBTB	Thu, Jun 22, 2006	22.12	22.32	21.93	22.22
3501	NASDAQ	NBTB	Wed, Jun 21, 2006	22.05	22.57	22.05	22.27
3500	NASDAQ	NBTB	Tue, Jun 20, 2006	21.63	22.45	21.63	22.15
3499	NASDAQ	NBTB	Mon, Jun 19, 2006	22.39	22.50	21.87	21.89
3498	NASDAQ	NBTB	Fri, Jun 16, 2006	23.11	23.14	22.30	22.38
3497	NASDAQ	NBTB	Thu, Jun 15, 2006	22.91	23.15	22.58	23.15
3496	NASDAQ	NBTB	Wed, Jun 14, 2006	22.48	22.66	22.24	22.59
3495	NASDAQ	NBTB	Tue, Jun 13, 2006	22.10	22.97	22.02	22.58
3494	NASDAQ	NBTB	Mon, Jun 12, 2006	22.74	22.74	21.96	22.29
3493	NASDAQ	NBTB	Fri, Jun 9, 2006	22.87	22.94	22.52	22.62
3492	NASDAQ	NBTB	Thu, Jun 8, 2006	22.00	22.98	21.69	22.96
3491	NASDAQ	NBTB	Wed, Jun 7, 2006	22.00	22.66	21.65	22.24
3490	NASDAQ	NBTB	Tue, Jun 6, 2006	21.50	21.98	21.50	21.93
3489	NASDAQ	NBTB	Mon, Jun 5, 2006	22.72	22.92	21.67	21.71
3488	NASDAQ	NBTB	Fri, Jun 2, 2006	23.00	23.00	22.71	22.90
3487	NASDAQ	NBTB	Thu, Jun 1, 2006	22.17	22.96	22.09	22.95
3486	NASDAQ	NBTB	Wed, May 31, 2006	21.97	22.14	21.64	22.05
3485	NASDAQ	NBTB	Tue, May 30, 2006	22.63	22.63	21.83	21.84
3484	NASDAQ	NBTB	Fri, May 26, 2006	22.95	23.00	22.67	22.80
3483	NASDAQ	NBTB	Thu, May 25, 2006	22.93	22.99	22.46	22.95
3482	NASDAQ	NBTB	Wed, May 24, 2006	22.10	22.86	21.82	22.67
3481	NASDAQ	NBTB	Tue, May 23, 2006	22.69	22.89	22.05	22.10
3480	NASDAQ	NBTB	Mon, May 22, 2006	21.88	22.86	21.81	22.54
3479	NASDAQ	NBTB	Fri, May 19, 2006	21.40	22.36	21.18	22.31
3478	NASDAQ	NBTB	Thu, May 18, 2006	21.50	22.02	21.42	21.59
3477	NASDAQ	NBTB	Wed, May 17, 2006	21.38	21.78	21.19	21.52
3476	NASDAQ	NBTB	Tue, May 16, 2006	21.89	21.95	21.58	21.64
3475	NASDAQ	NBTB	Mon, May 15, 2006	21.26	21.85	21.03	21.74
3474	NASDAQ	NBTB	Fri, May 12, 2006	21.61	21.77	21.31	21.49
3473	NASDAQ	NBTB	Thu, May 11, 2006	22.17	22.18	21.53	21.72
3472	NASDAQ	NBTB	Wed, May 10, 2006	22.10	22.41	22.10	22.32
3471	NASDAQ	NBTB	Tue, May 9, 2006	22.38	22.38	22.19	22.30
3470	NASDAQ	NBTB	Mon, May 8, 2006	22.15	22.38	22.04	22.33
3469	NASDAQ	NBTB	Fri, May 5, 2006	22.19	22.48	22.08	22.29
3468	NASDAQ	NBTB	Thu, May 4, 2006	22.04	22.22	22.01	22.11
3467	NASDAQ	NBTB	Wed, May 3, 2006	21.94	22.20	21.82	22.13
3466	NASDAQ	NBTB	Tue, May 2, 2006	21.65	21.98	21.55	21.96
3465	NASDAQ	NBTB	Mon, May 1, 2006	21.84	22.01	21.52	21.69
3464	NASDAQ	NBTB	Fri, Apr 28, 2006	21.69	22.00	21.50	21.81
3463	NASDAQ	NBTB	Thu, Apr 27, 2006	21.68	22.48	21.53	21.88
3462	NASDAQ	NBTB	Wed, Apr 26, 2006	21.60	21.88	21.51	21.79
3461	NASDAQ	NBTB	Tue, Apr 25, 2006	21.68	21.68	21.05	21.60
3460	NASDAQ	NBTB	Mon, Apr 24, 2006	22.01	22.14	21.58	21.58
3459	NASDAQ	NBTB	Fri, Apr 21, 2006	22.75	22.75	21.85	22.22
3458	NASDAQ	NBTB	Thu, Apr 20, 2006	22.75	22.93	22.13	22.32
3457	NASDAQ	NBTB	Wed, Apr 19, 2006	22.88	22.96	22.49	22.92
3456	NASDAQ	NBTB	Tue, Apr 18, 2006	22.12	22.88	22.00	22.86
3455	NASDAQ	NBTB	Mon, Apr 17, 2006	21.87	22.19	21.75	22.10
3454	NASDAQ	NBTB	Thu, Apr 13, 2006	22.00	22.28	21.83	22.07
3453	NASDAQ	NBTB	Wed, Apr 12, 2006	21.89	22.19	21.72	22.00
3452	NASDAQ	NBTB	Tue, Apr 11, 2006	22.06	22.30	21.81	21.94
3451	NASDAQ	NBTB	Mon, Apr 10, 2006	22.10	22.30	21.97	22.13
3450	NASDAQ	NBTB	Fri, Apr 7, 2006	22.58	22.66	21.92	22.01
3449	NASDAQ	NBTB	Thu, Apr 6, 2006	22.57	22.75	22.30	22.36
3448	NASDAQ	NBTB	Wed, Apr 5, 2006	22.79	22.90	22.53	22.62
3447	NASDAQ	NBTB	Tue, Apr 4, 2006	22.50	23.00	22.43	22.90
3446	NASDAQ	NBTB	Mon, Apr 3, 2006	23.24	23.24	22.51	22.60
3445	NASDAQ	NBTB	Fri, Mar 31, 2006	23.64	23.68	23.13	23.25
3444	NASDAQ	NBTB	Thu, Mar 30, 2006	23.61	23.75	23.36	23.70
3443	NASDAQ	NBTB	Wed, Mar 29, 2006	23.24	23.53	23.06	23.53
3442	NASDAQ	NBTB	Tue, Mar 28, 2006	23.15	23.30	23.08	23.25
3441	NASDAQ	NBTB	Mon, Mar 27, 2006	23.37	23.37	23.19	23.25
3440	NASDAQ	NBTB	Fri, Mar 24, 2006	23.35	23.36	23.23	23.35
3439	NASDAQ	NBTB	Thu, Mar 23, 2006	23.20	23.35	23.18	23.30
3438	NASDAQ	NBTB	Wed, Mar 22, 2006	23.04	23.35	22.94	23.31
3437	NASDAQ	NBTB	Tue, Mar 21, 2006	23.09	23.35	23.01	23.06
3436	NASDAQ	NBTB	Mon, Mar 20, 2006	23.29	23.29	23.02	23.20
3435	NASDAQ	NBTB	Fri, Mar 17, 2006	23.28	23.35	22.96	23.30
3434	NASDAQ	NBTB	Thu, Mar 16, 2006	23.47	23.47	23.06	23.14
3433	NASDAQ	NBTB	Wed, Mar 15, 2006	23.24	23.35	22.91	23.35
3432	NASDAQ	NBTB	Tue, Mar 14, 2006	22.84	23.14	22.57	23.04
3431	NASDAQ	NBTB	Mon, Mar 13, 2006	22.79	23.10	22.69	22.71
3430	NASDAQ	NBTB	Fri, Mar 10, 2006	22.42	22.88	22.21	22.88
3429	NASDAQ	NBTB	Thu, Mar 9, 2006	22.51	22.72	22.23	22.25
3428	NASDAQ	NBTB	Wed, Mar 8, 2006	22.00	22.66	21.86	22.64
3427	NASDAQ	NBTB	Tue, Mar 7, 2006	22.10	22.22	21.90	22.09
3426	NASDAQ	NBTB	Mon, Mar 6, 2006	22.19	22.69	22.01	22.24
3425	NASDAQ	NBTB	Fri, Mar 3, 2006	22.35	22.88	22.33	22.35
3424	NASDAQ	NBTB	Thu, Mar 2, 2006	23.20	23.25	22.42	22.66
3423	NASDAQ	NBTB	Wed, Mar 1, 2006	22.99	23.20	22.83	23.20
3422	NASDAQ	NBTB	Tue, Feb 28, 2006	22.78	22.97	22.41	22.88
3421	NASDAQ	NBTB	Mon, Feb 27, 2006	22.82	22.93	22.68	22.80
3420	NASDAQ	NBTB	Fri, Feb 24, 2006	22.85	22.99	22.56	22.99
3419	NASDAQ	NBTB	Thu, Feb 23, 2006	23.14	23.22	22.40	23.03
3418	NASDAQ	NBTB	Wed, Feb 22, 2006	22.89	23.39	22.89	23.35
3417	NASDAQ	NBTB	Tue, Feb 21, 2006	23.17	23.32	22.88	23.03
3416	NASDAQ	NBTB	Fri, Feb 17, 2006	23.52	23.52	23.00	23.31
3415	NASDAQ	NBTB	Thu, Feb 16, 2006	22.81	23.44	22.81	23.37
3414	NASDAQ	NBTB	Wed, Feb 15, 2006	22.83	23.41	22.56	23.41
3413	NASDAQ	NBTB	Tue, Feb 14, 2006	22.11	22.99	21.91	22.94
3412	NASDAQ	NBTB	Mon, Feb 13, 2006	22.31	22.36	21.88	22.01
3411	NASDAQ	NBTB	Fri, Feb 10, 2006	22.22	22.46	21.85	22.42
3410	NASDAQ	NBTB	Thu, Feb 9, 2006	22.26	22.60	22.10	22.11
3409	NASDAQ	NBTB	Wed, Feb 8, 2006	22.59	22.59	22.03	22.21
3408	NASDAQ	NBTB	Tue, Feb 7, 2006	22.54	22.89	22.45	22.51
3407	NASDAQ	NBTB	Mon, Feb 6, 2006	22.90	22.90	22.50	22.80
3406	NASDAQ	NBTB	Fri, Feb 3, 2006	22.70	23.26	22.70	23.10
3405	NASDAQ	NBTB	Thu, Feb 2, 2006	23.16	23.20	22.68	22.88
3404	NASDAQ	NBTB	Wed, Feb 1, 2006	22.91	23.48	22.88	23.38
3403	NASDAQ	NBTB	Tue, Jan 31, 2006	23.00	23.16	22.84	23.15
3402	NASDAQ	NBTB	Mon, Jan 30, 2006	23.56	23.61	23.00	23.02
3401	NASDAQ	NBTB	Fri, Jan 27, 2006	23.65	23.90	23.42	23.79
3400	NASDAQ	NBTB	Thu, Jan 26, 2006	23.43	23.70	23.00	23.65
3399	NASDAQ	NBTB	Wed, Jan 25, 2006	23.43	23.45	22.97	23.30
3398	NASDAQ	NBTB	Tue, Jan 24, 2006	22.79	23.44	22.79	23.41
3397	NASDAQ	NBTB	Mon, Jan 23, 2006	22.57	22.95	22.41	22.94
3396	NASDAQ	NBTB	Fri, Jan 20, 2006	22.72	22.72	22.13	22.47
3395	NASDAQ	NBTB	Thu, Jan 19, 2006	22.52	22.85	22.25	22.52
3394	NASDAQ	NBTB	Wed, Jan 18, 2006	22.07	22.54	22.07	22.40
3393	NASDAQ	NBTB	Tue, Jan 17, 2006	22.40	22.44	22.07	22.25
3392	NASDAQ	NBTB	Fri, Jan 13, 2006	22.14	22.63	22.00	22.63
3391	NASDAQ	NBTB	Thu, Jan 12, 2006	22.43	22.56	22.26	22.26
3390	NASDAQ	NBTB	Wed, Jan 11, 2006	22.59	22.65	22.35	22.60
3389	NASDAQ	NBTB	Tue, Jan 10, 2006	22.31	22.67	22.31	22.67
3388	NASDAQ	NBTB	Mon, Jan 9, 2006	22.47	22.54	22.30	22.46
3387	NASDAQ	NBTB	Fri, Jan 6, 2006	22.17	22.47	22.00	22.31
3386	NASDAQ	NBTB	Thu, Jan 5, 2006	22.13	22.18	21.91	22.00
3385	NASDAQ	NBTB	Wed, Jan 4, 2006	22.00	22.40	21.92	22.31
3384	NASDAQ	NBTB	Tue, Jan 3, 2006	21.88	22.07	21.02	22.06
3383	NASDAQ	NBTB	Fri, Dec 30, 2005	21.95	21.95	21.53	21.59
3382	NASDAQ	NBTB	Thu, Dec 29, 2005	22.46	22.48	22.15	22.18
3381	NASDAQ	NBTB	Wed, Dec 28, 2005	22.48	22.49	22.21	22.46
3380	NASDAQ	NBTB	Tue, Dec 27, 2005	22.86	22.95	22.27	22.27
3379	NASDAQ	NBTB	Fri, Dec 23, 2005	22.62	22.87	22.62	22.74
3378	NASDAQ	NBTB	Thu, Dec 22, 2005	22.67	22.88	22.51	22.66
3377	NASDAQ	NBTB	Wed, Dec 21, 2005	22.95	23.06	22.27	22.64
3376	NASDAQ	NBTB	Tue, Dec 20, 2005	22.97	23.30	22.65	22.73
3375	NASDAQ	NBTB	Mon, Dec 19, 2005	23.15	23.16	22.80	22.86
3374	NASDAQ	NBTB	Fri, Dec 16, 2005	23.46	23.50	22.95	23.19
3373	NASDAQ	NBTB	Thu, Dec 15, 2005	23.33	23.33	22.92	23.27
3372	NASDAQ	NBTB	Wed, Dec 14, 2005	23.31	23.34	23.03	23.15
3371	NASDAQ	NBTB	Tue, Dec 13, 2005	23.35	23.35	22.95	23.23
3370	NASDAQ	NBTB	Mon, Dec 12, 2005	23.50	23.50	23.22	23.26
3369	NASDAQ	NBTB	Fri, Dec 9, 2005	23.15	23.49	22.92	23.45
3368	NASDAQ	NBTB	Thu, Dec 8, 2005	23.04	23.26	22.84	23.04
3367	NASDAQ	NBTB	Wed, Dec 7, 2005	23.35	23.35	22.87	22.94
3366	NASDAQ	NBTB	Tue, Dec 6, 2005	23.18	23.50	23.10	23.23
3365	NASDAQ	NBTB	Mon, Dec 5, 2005	23.30	23.38	22.99	23.13
3364	NASDAQ	NBTB	Fri, Dec 2, 2005	23.07	23.48	22.95	23.47
3363	NASDAQ	NBTB	Thu, Dec 1, 2005	23.10	23.56	22.80	23.48
3362	NASDAQ	NBTB	Wed, Nov 30, 2005	22.52	23.05	22.50	22.87
3361	NASDAQ	NBTB	Tue, Nov 29, 2005	22.89	22.89	22.42	22.48
3360	NASDAQ	NBTB	Mon, Nov 28, 2005	23.50	23.50	22.68	22.80
3359	NASDAQ	NBTB	Fri, Nov 25, 2005	23.49	23.49	23.10	23.10
3358	NASDAQ	NBTB	Wed, Nov 23, 2005	23.24	23.44	23.17	23.36
3357	NASDAQ	NBTB	Tue, Nov 22, 2005	23.25	23.50	23.09	23.41
3356	NASDAQ	NBTB	Mon, Nov 21, 2005	23.16	23.49	23.08	23.42
3355	NASDAQ	NBTB	Fri, Nov 18, 2005	23.40	23.40	23.03	23.33
3354	NASDAQ	NBTB	Thu, Nov 17, 2005	22.18	23.28	22.18	23.22
3353	NASDAQ	NBTB	Wed, Nov 16, 2005	22.59	22.59	22.08	22.32
3352	NASDAQ	NBTB	Tue, Nov 15, 2005	22.72	22.81	22.44	22.58
3351	NASDAQ	NBTB	Mon, Nov 14, 2005	22.73	22.94	22.54	22.72
3350	NASDAQ	NBTB	Fri, Nov 11, 2005	22.63	22.97	22.58	22.66
3349	NASDAQ	NBTB	Thu, Nov 10, 2005	22.80	23.00	22.44	22.74
3348	NASDAQ	NBTB	Wed, Nov 9, 2005	23.09	23.09	22.72	22.80
3347	NASDAQ	NBTB	Tue, Nov 8, 2005	23.09	23.11	22.84	22.97
3346	NASDAQ	NBTB	Mon, Nov 7, 2005	23.40	23.45	23.07	23.32
3345	NASDAQ	NBTB	Fri, Nov 4, 2005	23.33	23.33	22.90	23.29
3344	NASDAQ	NBTB	Thu, Nov 3, 2005	23.54	23.54	23.13	23.22
3343	NASDAQ	NBTB	Wed, Nov 2, 2005	23.11	23.56	22.99	23.52
3342	NASDAQ	NBTB	Tue, Nov 1, 2005	23.50	23.50	22.79	22.95
3341	NASDAQ	NBTB	Mon, Oct 31, 2005	23.02	23.79	23.02	23.74
3340	NASDAQ	NBTB	Fri, Oct 28, 2005	22.00	23.05	22.00	22.97
3339	NASDAQ	NBTB	Thu, Oct 27, 2005	22.39	22.51	21.96	22.01
3338	NASDAQ	NBTB	Wed, Oct 26, 2005	22.45	23.27	22.41	22.57
3337	NASDAQ	NBTB	Tue, Oct 25, 2005	22.80	23.07	22.07	22.66
3336	NASDAQ	NBTB	Mon, Oct 24, 2005	22.75	23.12	22.53	23.05
3335	NASDAQ	NBTB	Fri, Oct 21, 2005	21.99	22.74	21.99	22.67
3334	NASDAQ	NBTB	Thu, Oct 20, 2005	22.54	22.79	21.84	22.15
3333	NASDAQ	NBTB	Wed, Oct 19, 2005	21.58	22.62	21.43	22.61
3332	NASDAQ	NBTB	Tue, Oct 18, 2005	22.22	22.26	21.74	21.76
3331	NASDAQ	NBTB	Mon, Oct 17, 2005	22.10	22.35	21.82	22.16
3330	NASDAQ	NBTB	Fri, Oct 14, 2005	21.91	22.30	21.33	22.27
3329	NASDAQ	NBTB	Thu, Oct 13, 2005	21.11	21.73	20.95	21.69
3328	NASDAQ	NBTB	Wed, Oct 12, 2005	21.49	21.57	20.75	21.22
3327	NASDAQ	NBTB	Tue, Oct 11, 2005	22.27	22.27	21.52	21.55
3326	NASDAQ	NBTB	Mon, Oct 10, 2005	22.45	22.45	21.96	22.06
3325	NASDAQ	NBTB	Fri, Oct 7, 2005	22.42	22.69	21.91	22.43
3324	NASDAQ	NBTB	Thu, Oct 6, 2005	22.40	22.50	21.92	22.19
3323	NASDAQ	NBTB	Wed, Oct 5, 2005	22.78	22.98	22.30	22.33
3322	NASDAQ	NBTB	Tue, Oct 4, 2005	23.39	23.50	22.82	22.84
3321	NASDAQ	NBTB	Mon, Oct 3, 2005	23.72	23.77	23.16	23.28
3320	NASDAQ	NBTB	Fri, Sep 30, 2005	23.20	23.59	23.04	23.58
3319	NASDAQ	NBTB	Thu, Sep 29, 2005	23.00	23.45	22.90	23.37
3318	NASDAQ	NBTB	Wed, Sep 28, 2005	23.40	23.41	22.86	23.01
3317	NASDAQ	NBTB	Tue, Sep 27, 2005	23.35	23.64	22.90	23.52
3316	NASDAQ	NBTB	Mon, Sep 26, 2005	23.75	24.07	23.07	23.34
3315	NASDAQ	NBTB	Fri, Sep 23, 2005	23.30	23.55	22.90	23.48
3314	NASDAQ	NBTB	Thu, Sep 22, 2005	22.91	23.72	22.84	23.47
3313	NASDAQ	NBTB	Wed, Sep 21, 2005	23.65	23.65	22.89	22.91
3312	NASDAQ	NBTB	Tue, Sep 20, 2005	23.96	24.25	23.56	23.56
3311	NASDAQ	NBTB	Mon, Sep 19, 2005	24.35	24.35	23.75	23.90
3310	NASDAQ	NBTB	Fri, Sep 16, 2005	24.02	24.48	23.75	24.43
3309	NASDAQ	NBTB	Thu, Sep 15, 2005	23.82	23.95	23.50	23.88
3308	NASDAQ	NBTB	Wed, Sep 14, 2005	23.83	23.83	23.32	23.36
3307	NASDAQ	NBTB	Tue, Sep 13, 2005	24.01	24.01	23.55	23.61
3306	NASDAQ	NBTB	Mon, Sep 12, 2005	23.80	24.35	23.70	24.21
3305	NASDAQ	NBTB	Fri, Sep 9, 2005	23.56	23.89	23.53	23.73
3304	NASDAQ	NBTB	Thu, Sep 8, 2005	23.89	23.96	23.38	23.69
3303	NASDAQ	NBTB	Wed, Sep 7, 2005	24.04	24.13	23.59	24.01
3302	NASDAQ	NBTB	Tue, Sep 6, 2005	23.84	24.22	23.65	24.22
3301	NASDAQ	NBTB	Fri, Sep 2, 2005	24.27	24.49	23.57	23.72
3300	NASDAQ	NBTB	Thu, Sep 1, 2005	24.25	24.54	23.88	24.45
3299	NASDAQ	NBTB	Wed, Aug 31, 2005	23.42	24.30	23.42	24.30
3298	NASDAQ	NBTB	Tue, Aug 30, 2005	23.76	23.76	23.02	23.36
3297	NASDAQ	NBTB	Mon, Aug 29, 2005	23.03	23.93	23.01	23.82
3296	NASDAQ	NBTB	Fri, Aug 26, 2005	24.08	24.08	23.04	23.04
3295	NASDAQ	NBTB	Thu, Aug 25, 2005	24.07	24.13	23.89	23.97
3294	NASDAQ	NBTB	Wed, Aug 24, 2005	24.08	24.50	23.86	23.96
3293	NASDAQ	NBTB	Tue, Aug 23, 2005	24.45	24.45	23.78	23.92
3292	NASDAQ	NBTB	Mon, Aug 22, 2005	23.80	24.26	23.74	24.26
3291	NASDAQ	NBTB	Fri, Aug 19, 2005	23.42	23.80	23.36	23.64
3290	NASDAQ	NBTB	Thu, Aug 18, 2005	23.59	23.77	23.50	23.55
3289	NASDAQ	NBTB	Wed, Aug 17, 2005	23.67	24.01	23.64	23.76
3288	NASDAQ	NBTB	Tue, Aug 16, 2005	24.46	24.46	23.66	23.73
3287	NASDAQ	NBTB	Mon, Aug 15, 2005	23.24	24.67	23.24	24.67
3286	NASDAQ	NBTB	Fri, Aug 12, 2005	24.04	24.37	23.27	23.36
3285	NASDAQ	NBTB	Thu, Aug 11, 2005	23.48	24.32	23.45	24.29
3284	NASDAQ	NBTB	Wed, Aug 10, 2005	23.45	24.26	23.42	23.68
3283	NASDAQ	NBTB	Tue, Aug 9, 2005	22.79	23.38	22.79	23.31
3282	NASDAQ	NBTB	Mon, Aug 8, 2005	23.08	23.40	22.87	23.02
3281	NASDAQ	NBTB	Fri, Aug 5, 2005	23.67	23.75	22.90	22.97
3280	NASDAQ	NBTB	Thu, Aug 4, 2005	24.42	24.49	23.68	23.69
3279	NASDAQ	NBTB	Wed, Aug 3, 2005	25.23	25.39	24.41	24.47
3278	NASDAQ	NBTB	Tue, Aug 2, 2005	24.93	25.50	24.93	25.50
3277	NASDAQ	NBTB	Mon, Aug 1, 2005	24.78	25.18	24.75	24.92
3276	NASDAQ	NBTB	Fri, Jul 29, 2005	24.79	24.99	24.50	24.87
3275	NASDAQ	NBTB	Thu, Jul 28, 2005	24.40	24.90	24.17	24.89
3274	NASDAQ	NBTB	Wed, Jul 27, 2005	23.75	24.51	23.75	24.51
3273	NASDAQ	NBTB	Tue, Jul 26, 2005	24.19	24.49	23.62	24.36
3272	NASDAQ	NBTB	Mon, Jul 25, 2005	24.26	24.58	23.91	24.05
3271	NASDAQ	NBTB	Fri, Jul 22, 2005	23.55	24.55	23.53	24.50
3270	NASDAQ	NBTB	Thu, Jul 21, 2005	24.41	24.51	23.58	23.62
3269	NASDAQ	NBTB	Wed, Jul 20, 2005	24.00	24.64	23.86	24.55
3268	NASDAQ	NBTB	Tue, Jul 19, 2005	23.79	24.27	23.60	24.15
3267	NASDAQ	NBTB	Mon, Jul 18, 2005	23.99	24.03	23.50	23.50
3266	NASDAQ	NBTB	Fri, Jul 15, 2005	23.81	24.28	23.71	24.15
3265	NASDAQ	NBTB	Thu, Jul 14, 2005	24.75	24.90	24.10	24.17
3264	NASDAQ	NBTB	Wed, Jul 13, 2005	24.86	24.99	24.52	24.62
3263	NASDAQ	NBTB	Tue, Jul 12, 2005	24.75	25.00	24.41	24.76
3262	NASDAQ	NBTB	Mon, Jul 11, 2005	24.56	25.11	24.56	24.99
3261	NASDAQ	NBTB	Fri, Jul 8, 2005	24.04	24.68	23.41	24.68
3260	NASDAQ	NBTB	Thu, Jul 7, 2005	23.53	23.98	23.27	23.88
3259	NASDAQ	NBTB	Wed, Jul 6, 2005	24.45	24.45	23.78	23.89
3258	NASDAQ	NBTB	Tue, Jul 5, 2005	23.74	24.43	23.72	24.43
3257	NASDAQ	NBTB	Fri, Jul 1, 2005	23.35	23.98	23.35	23.98
3256	NASDAQ	NBTB	Thu, Jun 30, 2005	24.12	24.13	23.48	23.64
3255	NASDAQ	NBTB	Wed, Jun 29, 2005	24.00	24.11	23.91	24.00
3254	NASDAQ	NBTB	Tue, Jun 28, 2005	24.00	24.15	23.86	24.00
3253	NASDAQ	NBTB	Mon, Jun 27, 2005	23.75	23.99	23.34	23.93
3252	NASDAQ	NBTB	Fri, Jun 24, 2005	23.15	23.87	22.89	23.87
3251	NASDAQ	NBTB	Thu, Jun 23, 2005	23.84	23.98	23.19	23.25
3250	NASDAQ	NBTB	Wed, Jun 22, 2005	24.04	24.04	23.68	24.00
3249	NASDAQ	NBTB	Tue, Jun 21, 2005	23.91	23.94	23.74	23.82
3248	NASDAQ	NBTB	Mon, Jun 20, 2005	23.90	24.02	23.73	23.73
3247	NASDAQ	NBTB	Fri, Jun 17, 2005	24.00	24.01	23.64	24.00
3246	NASDAQ	NBTB	Thu, Jun 16, 2005	24.00	24.01	23.79	24.00
3245	NASDAQ	NBTB	Wed, Jun 15, 2005	23.50	23.99	22.97	23.95
3244	NASDAQ	NBTB	Tue, Jun 14, 2005	23.99	23.99	22.98	23.56
3243	NASDAQ	NBTB	Mon, Jun 13, 2005	22.85	23.63	22.85	23.59
3242	NASDAQ	NBTB	Fri, Jun 10, 2005	23.49	23.49	22.74	22.98
3241	NASDAQ	NBTB	Thu, Jun 9, 2005	22.72	23.19	22.66	23.12
3240	NASDAQ	NBTB	Wed, Jun 8, 2005	22.95	23.14	22.76	23.05
3239	NASDAQ	NBTB	Tue, Jun 7, 2005	23.26	23.50	22.91	22.95
3238	NASDAQ	NBTB	Mon, Jun 6, 2005	22.96	23.09	22.56	23.09
3237	NASDAQ	NBTB	Fri, Jun 3, 2005	23.23	23.41	22.85	22.96
3236	NASDAQ	NBTB	Thu, Jun 2, 2005	23.46	23.78	23.30	23.34
3235	NASDAQ	NBTB	Wed, Jun 1, 2005	23.67	24.00	23.36	24.00
3234	NASDAQ	NBTB	Tue, May 31, 2005	23.51	23.95	23.51	23.70
3233	NASDAQ	NBTB	Fri, May 27, 2005	23.09	23.93	23.09	23.72
3232	NASDAQ	NBTB	Thu, May 26, 2005	23.19	23.36	22.99	23.36
3231	NASDAQ	NBTB	Wed, May 25, 2005	23.00	23.21	22.91	22.92
3230	NASDAQ	NBTB	Tue, May 24, 2005	22.85	23.43	22.85	23.16
3229	NASDAQ	NBTB	Mon, May 23, 2005	23.30	23.46	23.08	23.14
3228	NASDAQ	NBTB	Fri, May 20, 2005	23.50	23.50	22.85	23.33
3227	NASDAQ	NBTB	Thu, May 19, 2005	23.26	23.77	23.16	23.44
3226	NASDAQ	NBTB	Wed, May 18, 2005	22.96	23.50	22.31	23.50
3225	NASDAQ	NBTB	Tue, May 17, 2005	22.44	22.92	22.12	22.91
3224	NASDAQ	NBTB	Mon, May 16, 2005	21.56	22.67	21.56	22.67
3223	NASDAQ	NBTB	Fri, May 13, 2005	20.72	21.75	20.60	21.59
3222	NASDAQ	NBTB	Thu, May 12, 2005	22.05	22.35	20.94	21.06
3221	NASDAQ	NBTB	Wed, May 11, 2005	22.27	22.27	21.31	22.20
3220	NASDAQ	NBTB	Tue, May 10, 2005	22.62	22.72	22.06	22.18
3219	NASDAQ	NBTB	Mon, May 9, 2005	22.09	23.00	22.09	23.00
3218	NASDAQ	NBTB	Fri, May 6, 2005	22.86	22.95	22.13	22.26
3217	NASDAQ	NBTB	Thu, May 5, 2005	22.70	22.97	22.15	22.53
3216	NASDAQ	NBTB	Wed, May 4, 2005	21.74	22.75	21.74	22.70
3215	NASDAQ	NBTB	Tue, May 3, 2005	21.75	22.37	21.67	21.83
3214	NASDAQ	NBTB	Mon, May 2, 2005	20.68	21.99	20.68	21.96
3213	NASDAQ	NBTB	Fri, Apr 29, 2005	20.55	20.86	20.28	20.78
3212	NASDAQ	NBTB	Thu, Apr 28, 2005	20.91	21.24	20.52	20.54
3211	NASDAQ	NBTB	Wed, Apr 27, 2005	20.39	21.32	20.35	21.17
3210	NASDAQ	NBTB	Tue, Apr 26, 2005	21.04	21.04	20.24	20.39
3209	NASDAQ	NBTB	Mon, Apr 25, 2005	20.75	21.03	20.53	20.99
3208	NASDAQ	NBTB	Fri, Apr 22, 2005	21.04	21.22	20.36	20.55
3207	NASDAQ	NBTB	Thu, Apr 21, 2005	20.43	21.18	20.14	21.12
3206	NASDAQ	NBTB	Wed, Apr 20, 2005	20.60	20.66	20.27	20.27
3205	NASDAQ	NBTB	Tue, Apr 19, 2005	20.79	21.01	20.50	20.92
3204	NASDAQ	NBTB	Mon, Apr 18, 2005	20.26	20.78	20.10	20.64
3203	NASDAQ	NBTB	Fri, Apr 15, 2005	21.13	21.13	20.30	20.42
3202	NASDAQ	NBTB	Thu, Apr 14, 2005	20.67	21.64	20.57	20.98
3201	NASDAQ	NBTB	Wed, Apr 13, 2005	21.33	21.37	20.78	20.88
3200	NASDAQ	NBTB	Tue, Apr 12, 2005	20.67	21.47	20.34	21.38
3199	NASDAQ	NBTB	Mon, Apr 11, 2005	21.23	21.42	20.86	20.86
3198	NASDAQ	NBTB	Fri, Apr 8, 2005	22.16	22.18	21.44	21.47
3197	NASDAQ	NBTB	Thu, Apr 7, 2005	22.02	22.44	21.75	22.19
3196	NASDAQ	NBTB	Wed, Apr 6, 2005	22.32	22.51	21.96	22.07
3195	NASDAQ	NBTB	Tue, Apr 5, 2005	21.82	22.23	21.82	22.01
3194	NASDAQ	NBTB	Mon, Apr 4, 2005	21.66	22.29	21.37	22.01
3193	NASDAQ	NBTB	Fri, Apr 1, 2005	22.25	22.49	21.54	21.71
3192	NASDAQ	NBTB	Thu, Mar 31, 2005	22.22	22.45	21.95	22.41
3191	NASDAQ	NBTB	Wed, Mar 30, 2005	21.73	22.44	21.73	22.44
3190	NASDAQ	NBTB	Tue, Mar 29, 2005	22.14	22.20	21.48	21.65
3189	NASDAQ	NBTB	Mon, Mar 28, 2005	21.86	22.23	21.86	22.06
3188	NASDAQ	NBTB	Thu, Mar 24, 2005	22.12	22.38	21.87	22.00
3187	NASDAQ	NBTB	Wed, Mar 23, 2005	21.97	22.44	21.84	21.84
3186	NASDAQ	NBTB	Tue, Mar 22, 2005	22.46	23.10	22.00	22.01
3185	NASDAQ	NBTB	Mon, Mar 21, 2005	22.55	22.76	22.40	22.69
3184	NASDAQ	NBTB	Fri, Mar 18, 2005	23.10	23.24	22.35	22.75
3183	NASDAQ	NBTB	Thu, Mar 17, 2005	22.95	23.22	22.65	23.07
3182	NASDAQ	NBTB	Wed, Mar 16, 2005	23.19	23.25	22.83	22.83
3181	NASDAQ	NBTB	Tue, Mar 15, 2005	23.15	23.25	22.93	23.01
3180	NASDAQ	NBTB	Mon, Mar 14, 2005	22.84	23.23	22.62	22.82
3179	NASDAQ	NBTB	Fri, Mar 11, 2005	22.81	23.01	22.69	22.84
3178	NASDAQ	NBTB	Thu, Mar 10, 2005	23.13	23.38	22.62	22.65
3177	NASDAQ	NBTB	Wed, Mar 9, 2005	22.97	23.50	22.88	22.97
3176	NASDAQ	NBTB	Tue, Mar 8, 2005	23.29	23.29	22.97	22.97
3175	NASDAQ	NBTB	Mon, Mar 7, 2005	22.75	23.36	22.75	22.98
3174	NASDAQ	NBTB	Fri, Mar 4, 2005	22.78	23.39	22.78	22.96
3173	NASDAQ	NBTB	Thu, Mar 3, 2005	23.20	23.22	22.73	22.87
3172	NASDAQ	NBTB	Wed, Mar 2, 2005	23.16	23.39	22.63	22.76
3171	NASDAQ	NBTB	Tue, Mar 1, 2005	23.50	23.50	23.24	23.40
3170	NASDAQ	NBTB	Mon, Feb 28, 2005	22.99	23.51	22.99	23.45
3169	NASDAQ	NBTB	Fri, Feb 25, 2005	22.55	23.23	22.31	23.23
3168	NASDAQ	NBTB	Thu, Feb 24, 2005	22.46	22.78	22.25	22.56
3167	NASDAQ	NBTB	Wed, Feb 23, 2005	22.80	22.87	22.29	22.39
3166	NASDAQ	NBTB	Tue, Feb 22, 2005	23.06	23.06	22.60	22.60
3165	NASDAQ	NBTB	Fri, Feb 18, 2005	23.41	23.58	23.01	23.12
3164	NASDAQ	NBTB	Thu, Feb 17, 2005	23.59	23.99	23.13	23.13
3163	NASDAQ	NBTB	Wed, Feb 16, 2005	23.75	24.00	23.48	23.97
3162	NASDAQ	NBTB	Tue, Feb 15, 2005	23.18	23.98	23.05	23.76
3161	NASDAQ	NBTB	Mon, Feb 14, 2005	23.54	23.60	23.10	23.39
3160	NASDAQ	NBTB	Fri, Feb 11, 2005	22.86	23.79	22.66	23.56
3159	NASDAQ	NBTB	Thu, Feb 10, 2005	22.99	23.18	22.71	22.94
3158	NASDAQ	NBTB	Wed, Feb 9, 2005	23.75	23.99	22.67	22.67
3157	NASDAQ	NBTB	Tue, Feb 8, 2005	23.51	24.00	23.51	24.00
3156	NASDAQ	NBTB	Mon, Feb 7, 2005	23.27	23.68	23.01	23.62
3155	NASDAQ	NBTB	Fri, Feb 4, 2005	22.84	23.53	22.76	23.53
3154	NASDAQ	NBTB	Thu, Feb 3, 2005	22.89	23.06	22.70	23.06
3153	NASDAQ	NBTB	Wed, Feb 2, 2005	22.75	23.18	22.75	22.97
3152	NASDAQ	NBTB	Tue, Feb 1, 2005	23.05	23.33	22.73	22.82
3151	NASDAQ	NBTB	Mon, Jan 31, 2005	23.30	23.69	22.69	23.31
3150	NASDAQ	NBTB	Fri, Jan 28, 2005	23.17	23.18	22.77	23.14
3149	NASDAQ	NBTB	Thu, Jan 27, 2005	23.85	24.00	22.87	23.19
3148	NASDAQ	NBTB	Wed, Jan 26, 2005	23.05	23.85	22.81	23.73
3147	NASDAQ	NBTB	Tue, Jan 25, 2005	23.00	23.14	22.68	22.97
3146	NASDAQ	NBTB	Mon, Jan 24, 2005	22.65	22.95	22.60	22.76
3145	NASDAQ	NBTB	Fri, Jan 21, 2005	23.05	23.25	22.50	22.84
3144	NASDAQ	NBTB	Thu, Jan 20, 2005	23.41	23.41	22.66	22.71
3143	NASDAQ	NBTB	Wed, Jan 19, 2005	24.00	24.00	23.50	23.53
3142	NASDAQ	NBTB	Tue, Jan 18, 2005	23.05	24.23	22.80	23.80
3141	NASDAQ	NBTB	Fri, Jan 14, 2005	23.31	23.49	22.85	23.23
3140	NASDAQ	NBTB	Thu, Jan 13, 2005	23.64	23.64	22.71	22.81
3139	NASDAQ	NBTB	Wed, Jan 12, 2005	23.49	23.65	22.31	23.34
3138	NASDAQ	NBTB	Tue, Jan 11, 2005	23.47	23.56	22.54	23.02
3137	NASDAQ	NBTB	Mon, Jan 10, 2005	22.65	24.01	22.65	23.62
3136	NASDAQ	NBTB	Fri, Jan 7, 2005	24.26	24.26	23.08	23.08
3135	NASDAQ	NBTB	Thu, Jan 6, 2005	23.85	24.38	23.64	23.64
3134	NASDAQ	NBTB	Wed, Jan 5, 2005	24.40	24.69	23.86	23.86
3133	NASDAQ	NBTB	Tue, Jan 4, 2005	25.20	25.20	24.41	24.41
3132	NASDAQ	NBTB	Mon, Jan 3, 2005	25.39	25.66	24.83	25.20
3131	NASDAQ	NBTB	Fri, Dec 31, 2004	26.09	26.09	25.65	25.72
3130	NASDAQ	NBTB	Thu, Dec 30, 2004	26.08	26.24	26.04	26.20
3129	NASDAQ	NBTB	Wed, Dec 29, 2004	26.13	26.72	25.93	25.93
3128	NASDAQ	NBTB	Tue, Dec 28, 2004	25.49	26.50	25.49	26.50
3127	NASDAQ	NBTB	Mon, Dec 27, 2004	26.60	26.60	25.80	25.97
3126	NASDAQ	NBTB	Thu, Dec 23, 2004	26.68	26.70	25.80	26.31
3125	NASDAQ	NBTB	Wed, Dec 22, 2004	26.46	26.68	25.98	26.68
3124	NASDAQ	NBTB	Tue, Dec 21, 2004	26.37	26.47	26.10	26.47
3123	NASDAQ	NBTB	Mon, Dec 20, 2004	26.00	26.25	25.80	26.09
3122	NASDAQ	NBTB	Fri, Dec 17, 2004	26.77	26.84	26.17	26.35
3121	NASDAQ	NBTB	Thu, Dec 16, 2004	26.74	26.75	26.21	26.55
3120	NASDAQ	NBTB	Wed, Dec 15, 2004	26.17	26.66	25.86	26.66
3119	NASDAQ	NBTB	Tue, Dec 14, 2004	25.75	25.94	25.66	25.94
3118	NASDAQ	NBTB	Mon, Dec 13, 2004	25.69	26.09	25.32	26.09
3117	NASDAQ	NBTB	Fri, Dec 10, 2004	24.94	25.46	24.80	25.46
3116	NASDAQ	NBTB	Thu, Dec 9, 2004	25.28	25.28	24.44	25.01
3115	NASDAQ	NBTB	Wed, Dec 8, 2004	24.35	25.00	24.03	25.00
3114	NASDAQ	NBTB	Tue, Dec 7, 2004	25.02	25.15	24.00	24.00
3113	NASDAQ	NBTB	Mon, Dec 6, 2004	25.29	25.65	25.29	25.30
3112	NASDAQ	NBTB	Fri, Dec 3, 2004	26.00	26.07	25.69	25.69
3111	NASDAQ	NBTB	Thu, Dec 2, 2004	25.88	26.23	25.83	26.13
3110	NASDAQ	NBTB	Wed, Dec 1, 2004	24.85	26.23	24.85	26.23
3109	NASDAQ	NBTB	Tue, Nov 30, 2004	25.32	25.44	24.91	25.39
3108	NASDAQ	NBTB	Mon, Nov 29, 2004	25.19	25.51	24.79	25.51
3107	NASDAQ	NBTB	Fri, Nov 26, 2004	25.05	25.25	24.97	25.25
3106	NASDAQ	NBTB	Wed, Nov 24, 2004	24.79	25.15	24.79	25.02
3105	NASDAQ	NBTB	Tue, Nov 23, 2004	24.91	25.05	24.61	25.05
3104	NASDAQ	NBTB	Mon, Nov 22, 2004	24.36	24.90	24.36	24.87
3103	NASDAQ	NBTB	Fri, Nov 19, 2004	24.50	24.89	24.31	24.42
3102	NASDAQ	NBTB	Thu, Nov 18, 2004	24.30	24.74	24.30	24.70
3101	NASDAQ	NBTB	Wed, Nov 17, 2004	24.51	24.82	24.16	24.42
3100	NASDAQ	NBTB	Tue, Nov 16, 2004	24.68	24.75	24.21	24.24
3099	NASDAQ	NBTB	Mon, Nov 15, 2004	24.81	25.00	24.74	24.90
3098	NASDAQ	NBTB	Fri, Nov 12, 2004	24.70	25.06	24.50	25.06
3097	NASDAQ	NBTB	Thu, Nov 11, 2004	24.30	24.77	24.19	24.69
3096	NASDAQ	NBTB	Wed, Nov 10, 2004	23.99	24.49	23.90	24.44
3095	NASDAQ	NBTB	Tue, Nov 9, 2004	23.92	24.00	23.85	23.89
3094	NASDAQ	NBTB	Mon, Nov 8, 2004	23.83	23.99	23.70	23.93
3093	NASDAQ	NBTB	Fri, Nov 5, 2004	23.90	24.01	23.72	23.96
3092	NASDAQ	NBTB	Thu, Nov 4, 2004	23.50	24.00	23.36	24.00
3091	NASDAQ	NBTB	Wed, Nov 3, 2004	23.22	23.75	23.22	23.75
3090	NASDAQ	NBTB	Tue, Nov 2, 2004	23.19	23.36	23.01	23.05
3089	NASDAQ	NBTB	Mon, Nov 1, 2004	23.33	23.33	22.87	23.18
3088	NASDAQ	NBTB	Fri, Oct 29, 2004	23.28	23.29	23.10	23.14
3087	NASDAQ	NBTB	Thu, Oct 28, 2004	23.01	23.43	23.01	23.39
3086	NASDAQ	NBTB	Wed, Oct 27, 2004	22.96	23.40	22.91	23.37
3085	NASDAQ	NBTB	Tue, Oct 26, 2004	22.72	23.23	22.32	23.23
3084	NASDAQ	NBTB	Mon, Oct 25, 2004	22.50	22.82	22.20	22.78
3083	NASDAQ	NBTB	Fri, Oct 22, 2004	23.30	23.30	21.94	22.60
3082	NASDAQ	NBTB	Thu, Oct 21, 2004	23.46	23.46	22.92	23.19
3081	NASDAQ	NBTB	Wed, Oct 20, 2004	22.97	23.18	22.71	23.18
3080	NASDAQ	NBTB	Tue, Oct 19, 2004	23.35	23.74	22.94	22.97
3079	NASDAQ	NBTB	Mon, Oct 18, 2004	23.23	23.57	23.14	23.52
3078	NASDAQ	NBTB	Fri, Oct 15, 2004	22.84	23.40	22.80	23.36
3077	NASDAQ	NBTB	Thu, Oct 14, 2004	23.22	23.22	22.71	22.71
3076	NASDAQ	NBTB	Wed, Oct 13, 2004	23.54	23.54	23.02	23.02
3075	NASDAQ	NBTB	Tue, Oct 12, 2004	23.26	23.47	23.07	23.40
3074	NASDAQ	NBTB	Mon, Oct 11, 2004	23.00	23.64	23.00	23.64
3073	NASDAQ	NBTB	Fri, Oct 8, 2004	23.20	23.49	22.99	22.99
3072	NASDAQ	NBTB	Thu, Oct 7, 2004	23.82	23.82	23.28	23.39
3071	NASDAQ	NBTB	Wed, Oct 6, 2004	23.70	24.00	23.70	24.00
3070	NASDAQ	NBTB	Tue, Oct 5, 2004	23.80	23.90	23.70	23.84
3069	NASDAQ	NBTB	Mon, Oct 4, 2004	23.72	23.95	23.64	23.86
3068	NASDAQ	NBTB	Fri, Oct 1, 2004	23.33	23.97	23.28	23.89
3067	NASDAQ	NBTB	Thu, Sep 30, 2004	23.07	23.52	23.07	23.43
3066	NASDAQ	NBTB	Wed, Sep 29, 2004	22.74	23.33	22.74	23.33
3065	NASDAQ	NBTB	Tue, Sep 28, 2004	22.47	22.95	22.28	22.95
3064	NASDAQ	NBTB	Mon, Sep 27, 2004	22.20	22.52	22.01	22.18
3063	NASDAQ	NBTB	Fri, Sep 24, 2004	22.58	22.68	22.26	22.37
3062	NASDAQ	NBTB	Thu, Sep 23, 2004	22.71	22.93	22.31	22.49
3061	NASDAQ	NBTB	Wed, Sep 22, 2004	22.72	22.81	22.54	22.61
3060	NASDAQ	NBTB	Tue, Sep 21, 2004	22.91	23.49	22.91	23.15
3059	NASDAQ	NBTB	Mon, Sep 20, 2004	23.17	23.33	22.87	23.00
3058	NASDAQ	NBTB	Fri, Sep 17, 2004	23.76	24.34	23.04	23.28
3057	NASDAQ	NBTB	Thu, Sep 16, 2004	23.65	23.65	22.91	23.32
3056	NASDAQ	NBTB	Wed, Sep 15, 2004	23.50	23.50	23.10	23.32
3055	NASDAQ	NBTB	Tue, Sep 14, 2004	23.50	23.50	22.74	22.99
3054	NASDAQ	NBTB	Mon, Sep 13, 2004	23.15	23.48	22.76	23.19
3053	NASDAQ	NBTB	Fri, Sep 10, 2004	23.00	23.33	22.68	23.03
3052	NASDAQ	NBTB	Thu, Sep 9, 2004	22.64	23.10	22.57	23.10
3051	NASDAQ	NBTB	Wed, Sep 8, 2004	22.62	22.70	22.31	22.50
3050	NASDAQ	NBTB	Tue, Sep 7, 2004	22.50	22.60	22.27	22.58
3049	NASDAQ	NBTB	Fri, Sep 3, 2004	22.60	22.60	22.33	22.36
3048	NASDAQ	NBTB	Thu, Sep 2, 2004	22.38	22.51	22.27	22.51
3047	NASDAQ	NBTB	Wed, Sep 1, 2004	22.44	23.03	22.01	22.46
3046	NASDAQ	NBTB	Tue, Aug 31, 2004	22.21	22.31	21.95	22.31
3045	NASDAQ	NBTB	Mon, Aug 30, 2004	22.24	22.41	22.03	22.07
3044	NASDAQ	NBTB	Fri, Aug 27, 2004	22.34	22.51	22.34	22.45
3043	NASDAQ	NBTB	Thu, Aug 26, 2004	22.41	22.51	22.25	22.42
3042	NASDAQ	NBTB	Wed, Aug 25, 2004	22.34	22.56	22.31	22.54
3041	NASDAQ	NBTB	Tue, Aug 24, 2004	22.50	22.51	22.08	22.50
3040	NASDAQ	NBTB	Mon, Aug 23, 2004	22.50	22.51	22.10	22.37
3039	NASDAQ	NBTB	Fri, Aug 20, 2004	22.32	22.52	22.32	22.50
3038	NASDAQ	NBTB	Thu, Aug 19, 2004	22.31	22.50	22.05	22.18
3037	NASDAQ	NBTB	Wed, Aug 18, 2004	21.87	22.53	21.81	22.51
3036	NASDAQ	NBTB	Tue, Aug 17, 2004	22.40	22.40	21.86	21.98
3035	NASDAQ	NBTB	Mon, Aug 16, 2004	21.70	22.25	21.69	22.25
3034	NASDAQ	NBTB	Fri, Aug 13, 2004	21.72	21.84	21.50	21.58
3033	NASDAQ	NBTB	Thu, Aug 12, 2004	21.55	21.93	21.50	21.50
3032	NASDAQ	NBTB	Wed, Aug 11, 2004	22.13	22.30	21.14	21.89
3031	NASDAQ	NBTB	Tue, Aug 10, 2004	21.63	22.14	21.63	22.14
3030	NASDAQ	NBTB	Mon, Aug 9, 2004	21.42	21.76	21.23	21.62
3029	NASDAQ	NBTB	Fri, Aug 6, 2004	21.31	21.88	21.02	21.20
3028	NASDAQ	NBTB	Thu, Aug 5, 2004	21.66	21.73	21.30	21.50
3027	NASDAQ	NBTB	Wed, Aug 4, 2004	21.45	22.11	21.40	21.81
3026	NASDAQ	NBTB	Tue, Aug 3, 2004	21.75	21.79	21.54	21.60
3025	NASDAQ	NBTB	Mon, Aug 2, 2004	21.54	21.88	21.53	21.77
3024	NASDAQ	NBTB	Fri, Jul 30, 2004	21.71	21.75	21.50	21.75
3023	NASDAQ	NBTB	Thu, Jul 29, 2004	21.81	22.16	21.50	21.52
3022	NASDAQ	NBTB	Wed, Jul 28, 2004	21.50	22.05	21.47	22.00
3021	NASDAQ	NBTB	Tue, Jul 27, 2004	21.36	21.89	21.30	21.79
3020	NASDAQ	NBTB	Mon, Jul 26, 2004	21.65	21.65	21.08	21.20
3019	NASDAQ	NBTB	Fri, Jul 23, 2004	21.79	21.79	21.31	21.38
3018	NASDAQ	NBTB	Thu, Jul 22, 2004	21.61	22.04	21.39	21.77
3017	NASDAQ	NBTB	Wed, Jul 21, 2004	21.95	22.10	21.70	21.70
3016	NASDAQ	NBTB	Tue, Jul 20, 2004	21.90	22.03	21.75	22.03
3015	NASDAQ	NBTB	Mon, Jul 19, 2004	21.92	22.08	21.66	21.91
3014	NASDAQ	NBTB	Fri, Jul 16, 2004	22.11	22.21	21.92	21.92
3013	NASDAQ	NBTB	Thu, Jul 15, 2004	22.16	22.24	21.92	22.09
3012	NASDAQ	NBTB	Wed, Jul 14, 2004	22.31	22.31	21.90	21.97
3011	NASDAQ	NBTB	Tue, Jul 13, 2004	21.85	22.29	21.85	22.08
3010	NASDAQ	NBTB	Mon, Jul 12, 2004	21.71	22.30	21.71	22.00
3009	NASDAQ	NBTB	Fri, Jul 9, 2004	21.92	22.12	21.77	21.83
3008	NASDAQ	NBTB	Thu, Jul 8, 2004	21.86	22.29	21.72	21.72
3007	NASDAQ	NBTB	Wed, Jul 7, 2004	21.86	22.34	21.86	22.00
3006	NASDAQ	NBTB	Tue, Jul 6, 2004	22.13	22.27	21.90	21.90
3005	NASDAQ	NBTB	Fri, Jul 2, 2004	22.02	22.34	22.01	22.30
3004	NASDAQ	NBTB	Thu, Jul 1, 2004	22.21	22.63	22.01	22.06
3003	NASDAQ	NBTB	Wed, Jun 30, 2004	22.52	22.74	22.20	22.34
3002	NASDAQ	NBTB	Tue, Jun 29, 2004	22.65	22.75	22.25	22.39
3001	NASDAQ	NBTB	Mon, Jun 28, 2004	22.41	22.60	22.11	22.33
3000	NASDAQ	NBTB	Fri, Jun 25, 2004	21.85	23.00	21.85	22.06
2999	NASDAQ	NBTB	Thu, Jun 24, 2004	22.35	22.35	21.90	21.90
2998	NASDAQ	NBTB	Wed, Jun 23, 2004	21.91	22.35	21.91	21.93
2997	NASDAQ	NBTB	Tue, Jun 22, 2004	21.82	22.15	21.82	21.99
2996	NASDAQ	NBTB	Mon, Jun 21, 2004	22.09	22.23	21.82	22.14
2995	NASDAQ	NBTB	Fri, Jun 18, 2004	21.69	22.29	21.55	21.99
2994	NASDAQ	NBTB	Thu, Jun 17, 2004	22.23	22.37	21.85	21.85
2993	NASDAQ	NBTB	Wed, Jun 16, 2004	21.76	22.36	21.72	22.24
2992	NASDAQ	NBTB	Tue, Jun 15, 2004	22.04	22.15	21.50	21.76
2991	NASDAQ	NBTB	Mon, Jun 14, 2004	22.06	22.07	21.30	21.35
2990	NASDAQ	NBTB	Thu, Jun 10, 2004	22.14	22.31	21.85	22.04
2989	NASDAQ	NBTB	Wed, Jun 9, 2004	22.21	22.39	21.68	21.91
2988	NASDAQ	NBTB	Tue, Jun 8, 2004	22.03	22.34	21.97	22.20
2987	NASDAQ	NBTB	Mon, Jun 7, 2004	22.16	22.25	21.88	22.25
2986	NASDAQ	NBTB	Fri, Jun 4, 2004	22.00	22.26	21.79	21.88
2985	NASDAQ	NBTB	Thu, Jun 3, 2004	21.91	22.14	21.68	21.75
2984	NASDAQ	NBTB	Wed, Jun 2, 2004	21.88	22.22	21.76	22.14
2983	NASDAQ	NBTB	Tue, Jun 1, 2004	21.55	22.05	21.55	22.05
2982	NASDAQ	NBTB	Fri, May 28, 2004	21.77	22.11	21.60	21.60
2981	NASDAQ	NBTB	Thu, May 27, 2004	21.90	21.99	21.60	21.83
2980	NASDAQ	NBTB	Wed, May 26, 2004	21.62	22.00	21.51	21.99
2979	NASDAQ	NBTB	Tue, May 25, 2004	21.17	21.90	21.17	21.80
2978	NASDAQ	NBTB	Mon, May 24, 2004	21.20	21.42	21.07	21.25
2977	NASDAQ	NBTB	Fri, May 21, 2004	21.34	21.38	20.78	21.19
2976	NASDAQ	NBTB	Thu, May 20, 2004	20.92	21.25	20.66	20.90
2975	NASDAQ	NBTB	Wed, May 19, 2004	21.04	21.50	20.71	20.71
2974	NASDAQ	NBTB	Tue, May 18, 2004	20.46	21.10	20.46	21.10
2973	NASDAQ	NBTB	Mon, May 17, 2004	20.96	21.01	20.45	20.45
2972	NASDAQ	NBTB	Fri, May 14, 2004	20.99	21.28	20.82	20.87
2971	NASDAQ	NBTB	Thu, May 13, 2004	21.19	21.34	20.96	21.03
2970	NASDAQ	NBTB	Wed, May 12, 2004	20.42	21.16	20.22	21.16
2969	NASDAQ	NBTB	Tue, May 11, 2004	20.49	20.84	20.20	20.84
2968	NASDAQ	NBTB	Mon, May 10, 2004	20.61	20.81	19.92	20.04
2967	NASDAQ	NBTB	Fri, May 7, 2004	21.16	21.50	20.32	20.33
2966	NASDAQ	NBTB	Thu, May 6, 2004	21.01	21.50	20.78	21.27
2965	NASDAQ	NBTB	Wed, May 5, 2004	21.81	21.81	21.46	21.47
2964	NASDAQ	NBTB	Tue, May 4, 2004	21.27	21.84	21.18	21.43
2963	NASDAQ	NBTB	Mon, May 3, 2004	20.82	21.49	20.45	21.45
2962	NASDAQ	NBTB	Fri, Apr 30, 2004	21.32	21.54	20.92	21.00
2961	NASDAQ	NBTB	Thu, Apr 29, 2004	21.25	21.67	21.09	21.09
2960	NASDAQ	NBTB	Wed, Apr 28, 2004	21.51	21.77	20.89	21.11
2959	NASDAQ	NBTB	Tue, Apr 27, 2004	21.01	21.68	21.01	21.56
2958	NASDAQ	NBTB	Mon, Apr 26, 2004	20.90	21.23	20.86	21.04
2957	NASDAQ	NBTB	Fri, Apr 23, 2004	21.85	21.85	20.81	21.21
2956	NASDAQ	NBTB	Thu, Apr 22, 2004	21.11	21.76	20.60	21.30
2955	NASDAQ	NBTB	Wed, Apr 21, 2004	20.80	21.12	20.50	21.09
2954	NASDAQ	NBTB	Tue, Apr 20, 2004	21.15	21.47	20.62	20.77
2953	NASDAQ	NBTB	Mon, Apr 19, 2004	21.34	21.34	20.82	21.11
2952	NASDAQ	NBTB	Fri, Apr 16, 2004	21.12	21.57	20.75	21.27
2951	NASDAQ	NBTB	Thu, Apr 15, 2004	21.38	21.63	20.84	21.09
2950	NASDAQ	NBTB	Wed, Apr 14, 2004	21.70	21.86	20.78	21.08
2949	NASDAQ	NBTB	Tue, Apr 13, 2004	22.50	22.50	21.83	21.83
2948	NASDAQ	NBTB	Mon, Apr 12, 2004	22.33	22.66	22.18	22.42
2947	NASDAQ	NBTB	Thu, Apr 8, 2004	22.75	22.90	22.16	22.16
2946	NASDAQ	NBTB	Wed, Apr 7, 2004	22.37	22.80	22.10	22.80
2945	NASDAQ	NBTB	Tue, Apr 6, 2004	22.83	22.99	22.27	22.30
2944	NASDAQ	NBTB	Mon, Apr 5, 2004	22.83	23.03	22.74	22.90
2943	NASDAQ	NBTB	Fri, Apr 2, 2004	22.90	23.18	22.83	23.18
2942	NASDAQ	NBTB	Thu, Apr 1, 2004	22.35	22.86	22.35	22.80
2941	NASDAQ	NBTB	Wed, Mar 31, 2004	22.14	22.53	22.14	22.50
2940	NASDAQ	NBTB	Tue, Mar 30, 2004	22.46	22.46	22.21	22.30
2939	NASDAQ	NBTB	Mon, Mar 29, 2004	21.97	22.48	21.97	22.48
2938	NASDAQ	NBTB	Fri, Mar 26, 2004	22.05	22.11	21.94	21.96
2937	NASDAQ	NBTB	Thu, Mar 25, 2004	21.95	22.25	21.95	22.04
2936	NASDAQ	NBTB	Wed, Mar 24, 2004	21.97	22.12	21.92	21.95
2935	NASDAQ	NBTB	Tue, Mar 23, 2004	21.89	22.25	21.79	21.92
2934	NASDAQ	NBTB	Mon, Mar 22, 2004	21.95	22.10	21.60	21.89
2933	NASDAQ	NBTB	Fri, Mar 19, 2004	22.40	22.45	22.00	22.09
2932	NASDAQ	NBTB	Thu, Mar 18, 2004	22.15	22.25	21.94	22.20
2931	NASDAQ	NBTB	Wed, Mar 17, 2004	22.39	22.39	22.10	22.23
2930	NASDAQ	NBTB	Tue, Mar 16, 2004	22.11	22.16	21.75	21.82
2929	NASDAQ	NBTB	Mon, Mar 15, 2004	22.33	22.34	21.90	21.96
2928	NASDAQ	NBTB	Fri, Mar 12, 2004	21.33	22.15	21.31	22.13
2927	NASDAQ	NBTB	Thu, Mar 11, 2004	21.83	22.00	21.21	21.21
2926	NASDAQ	NBTB	Wed, Mar 10, 2004	22.12	22.24	21.75	21.80
2925	NASDAQ	NBTB	Tue, Mar 9, 2004	22.18	22.18	21.91	21.91
2924	NASDAQ	NBTB	Mon, Mar 8, 2004	22.09	22.30	21.95	22.01
2923	NASDAQ	NBTB	Fri, Mar 5, 2004	22.02	22.72	21.93	22.37
2922	NASDAQ	NBTB	Thu, Mar 4, 2004	21.91	22.31	21.85	22.30
2921	NASDAQ	NBTB	Wed, Mar 3, 2004	21.90	22.00	21.80	21.94
2920	NASDAQ	NBTB	Tue, Mar 2, 2004	21.79	22.00	21.76	21.95
2919	NASDAQ	NBTB	Mon, Mar 1, 2004	21.83	22.00	21.83	21.96
2918	NASDAQ	NBTB	Fri, Feb 27, 2004	21.95	22.00	21.79	21.95
2917	NASDAQ	NBTB	Thu, Feb 26, 2004	22.36	22.36	21.76	22.00
2916	NASDAQ	NBTB	Wed, Feb 25, 2004	22.07	22.25	21.95	22.25
2915	NASDAQ	NBTB	Tue, Feb 24, 2004	21.66	22.10	21.60	22.10
2914	NASDAQ	NBTB	Mon, Feb 23, 2004	21.80	21.92	21.50	21.50
2913	NASDAQ	NBTB	Fri, Feb 20, 2004	21.98	22.16	21.77	21.80
2912	NASDAQ	NBTB	Thu, Feb 19, 2004	22.11	22.19	21.80	21.87
2911	NASDAQ	NBTB	Wed, Feb 18, 2004	22.65	22.65	22.00	22.03
2910	NASDAQ	NBTB	Tue, Feb 17, 2004	21.81	22.77	21.81	22.76
2909	NASDAQ	NBTB	Fri, Feb 13, 2004	22.35	22.45	21.70	21.70
2908	NASDAQ	NBTB	Thu, Feb 12, 2004	22.52	22.81	22.13	22.17
2907	NASDAQ	NBTB	Wed, Feb 11, 2004	22.50	22.92	22.31	22.56
2906	NASDAQ	NBTB	Tue, Feb 10, 2004	21.73	22.96	21.73	22.92
2905	NASDAQ	NBTB	Mon, Feb 9, 2004	22.41	22.43	21.70	22.25
2904	NASDAQ	NBTB	Fri, Feb 6, 2004	22.03	22.71	21.78	22.48
2903	NASDAQ	NBTB	Thu, Feb 5, 2004	22.02	22.22	21.70	21.74
2902	NASDAQ	NBTB	Wed, Feb 4, 2004	21.82	22.30	21.70	21.80
2901	NASDAQ	NBTB	Tue, Feb 3, 2004	22.29	22.29	21.68	21.96
2900	NASDAQ	NBTB	Mon, Feb 2, 2004	21.50	22.41	21.48	22.37
2899	NASDAQ	NBTB	Fri, Jan 30, 2004	21.84	22.15	21.58	21.58
2898	NASDAQ	NBTB	Thu, Jan 29, 2004	21.64	22.07	21.56	21.70
2897	NASDAQ	NBTB	Wed, Jan 28, 2004	22.26	22.46	21.53	21.54
2896	NASDAQ	NBTB	Tue, Jan 27, 2004	22.83	23.00	22.25	22.25
2895	NASDAQ	NBTB	Mon, Jan 26, 2004	22.36	23.00	22.36	23.00
2894	NASDAQ	NBTB	Fri, Jan 23, 2004	22.21	22.59	22.02	22.55
2893	NASDAQ	NBTB	Thu, Jan 22, 2004	22.77	23.00	22.10	22.10
2892	NASDAQ	NBTB	Wed, Jan 21, 2004	22.50	23.00	22.25	22.90
2891	NASDAQ	NBTB	Tue, Jan 20, 2004	22.05	22.77	21.75	22.65
2890	NASDAQ	NBTB	Fri, Jan 16, 2004	22.40	22.40	21.78	21.94
2889	NASDAQ	NBTB	Thu, Jan 15, 2004	21.90	22.25	21.52	21.87
2888	NASDAQ	NBTB	Wed, Jan 14, 2004	22.15	22.20	21.78	21.90
2887	NASDAQ	NBTB	Tue, Jan 13, 2004	21.85	22.10	21.58	22.08
2886	NASDAQ	NBTB	Mon, Jan 12, 2004	22.02	22.25	21.98	21.98
2885	NASDAQ	NBTB	Fri, Jan 9, 2004	22.06	22.22	21.89	22.09
2884	NASDAQ	NBTB	Thu, Jan 8, 2004	22.10	22.25	21.83	22.15
2883	NASDAQ	NBTB	Wed, Jan 7, 2004	21.93	22.19	21.86	22.16
2882	NASDAQ	NBTB	Tue, Jan 6, 2004	22.06	22.25	21.77	21.99
2881	NASDAQ	NBTB	Mon, Jan 5, 2004	21.83	22.24	21.63	22.24
2880	NASDAQ	NBTB	Fri, Jan 2, 2004	21.41	21.93	21.40	21.66
2879	NASDAQ	NBTB	Wed, Dec 31, 2003	22.61	22.64	21.44	21.44
2878	NASDAQ	NBTB	Tue, Dec 30, 2003	22.37	22.78	22.36	22.74
2877	NASDAQ	NBTB	Mon, Dec 29, 2003	22.20	22.65	22.04	22.63
2876	NASDAQ	NBTB	Fri, Dec 26, 2003	21.81	22.06	21.81	21.86
2875	NASDAQ	NBTB	Wed, Dec 24, 2003	21.85	22.19	21.75	22.02
2874	NASDAQ	NBTB	Tue, Dec 23, 2003	22.01	22.20	21.75	21.90
2873	NASDAQ	NBTB	Mon, Dec 22, 2003	21.46	22.03	21.46	22.00
2872	NASDAQ	NBTB	Fri, Dec 19, 2003	21.74	22.10	21.50	21.89
2871	NASDAQ	NBTB	Thu, Dec 18, 2003	21.40	21.86	21.40	21.78
2870	NASDAQ	NBTB	Wed, Dec 17, 2003	21.47	21.65	21.36	21.55
2869	NASDAQ	NBTB	Tue, Dec 16, 2003	21.70	21.96	21.51	21.87
2868	NASDAQ	NBTB	Mon, Dec 15, 2003	22.10	22.35	21.50	21.93
2867	NASDAQ	NBTB	Fri, Dec 12, 2003	21.91	22.06	21.62	22.03
2866	NASDAQ	NBTB	Thu, Dec 11, 2003	21.53	21.90	21.49	21.78
2865	NASDAQ	NBTB	Wed, Dec 10, 2003	21.36	21.52	21.12	21.17
2864	NASDAQ	NBTB	Tue, Dec 9, 2003	21.66	21.70	21.20	21.20
2863	NASDAQ	NBTB	Mon, Dec 8, 2003	21.02	21.66	21.02	21.62
2862	NASDAQ	NBTB	Fri, Dec 5, 2003	21.51	21.69	21.00	21.00
2861	NASDAQ	NBTB	Thu, Dec 4, 2003	20.78	21.70	20.78	21.38
2860	NASDAQ	NBTB	Wed, Dec 3, 2003	21.31	21.65	20.65	20.66
2859	NASDAQ	NBTB	Tue, Dec 2, 2003	21.98	22.00	21.35	21.36
2858	NASDAQ	NBTB	Mon, Dec 1, 2003	21.98	22.10	21.77	21.94
2857	NASDAQ	NBTB	Fri, Nov 28, 2003	21.53	22.10	21.53	21.88
2856	NASDAQ	NBTB	Wed, Nov 26, 2003	21.95	22.09	21.33	21.93
2855	NASDAQ	NBTB	Tue, Nov 25, 2003	21.97	22.10	21.48	21.90
2854	NASDAQ	NBTB	Mon, Nov 24, 2003	21.46	22.18	20.74	22.00
2853	NASDAQ	NBTB	Fri, Nov 21, 2003	21.30	21.57	21.18	21.57
2852	NASDAQ	NBTB	Thu, Nov 20, 2003	21.34	21.70	20.94	21.26
2851	NASDAQ	NBTB	Wed, Nov 19, 2003	20.90	21.64	20.67	21.41
2850	NASDAQ	NBTB	Tue, Nov 18, 2003	20.90	21.16	20.76	20.77
2849	NASDAQ	NBTB	Mon, Nov 17, 2003	21.00	21.16	20.75	20.85
2848	NASDAQ	NBTB	Fri, Nov 14, 2003	21.92	21.96	21.03	21.03
2847	NASDAQ	NBTB	Thu, Nov 13, 2003	21.60	21.97	21.49	21.82
2846	NASDAQ	NBTB	Wed, Nov 12, 2003	21.59	22.00	21.40	22.00
2845	NASDAQ	NBTB	Tue, Nov 11, 2003	21.32	21.50	21.05	21.08
2844	NASDAQ	NBTB	Mon, Nov 10, 2003	21.81	21.81	21.17	21.17
2843	NASDAQ	NBTB	Fri, Nov 7, 2003	22.00	22.01	21.75	21.82
2842	NASDAQ	NBTB	Thu, Nov 6, 2003	21.88	21.91	21.62	21.90
2841	NASDAQ	NBTB	Wed, Nov 5, 2003	21.29	21.85	21.27	21.85
2840	NASDAQ	NBTB	Tue, Nov 4, 2003	21.33	21.75	21.33	21.75
2839	NASDAQ	NBTB	Mon, Nov 3, 2003	21.14	21.94	21.13	21.74
2838	NASDAQ	NBTB	Fri, Oct 31, 2003	21.05	21.55	21.00	21.05
2837	NASDAQ	NBTB	Thu, Oct 30, 2003	21.64	21.69	21.12	21.13
2836	NASDAQ	NBTB	Wed, Oct 29, 2003	21.36	21.60	20.36	21.50
2835	NASDAQ	NBTB	Tue, Oct 28, 2003	20.64	21.46	20.61	21.40
2834	NASDAQ	NBTB	Mon, Oct 27, 2003	20.10	20.79	20.10	20.79
2833	NASDAQ	NBTB	Fri, Oct 24, 2003	20.17	21.06	19.50	20.34
2832	NASDAQ	NBTB	Thu, Oct 23, 2003	20.50	20.76	20.14	20.50
2831	NASDAQ	NBTB	Wed, Oct 22, 2003	21.00	21.07	20.30	20.45
2830	NASDAQ	NBTB	Tue, Oct 21, 2003	21.01	21.37	20.92	21.07
2829	NASDAQ	NBTB	Mon, Oct 20, 2003	20.95	21.43	20.95	21.13
2828	NASDAQ	NBTB	Fri, Oct 17, 2003	21.66	21.74	20.90	20.91
2827	NASDAQ	NBTB	Thu, Oct 16, 2003	21.65	21.80	21.40	21.50
2826	NASDAQ	NBTB	Wed, Oct 15, 2003	21.80	21.80	21.35	21.50
2825	NASDAQ	NBTB	Tue, Oct 14, 2003	21.75	21.78	21.35	21.75
2824	NASDAQ	NBTB	Mon, Oct 13, 2003	21.31	21.75	21.31	21.75
2823	NASDAQ	NBTB	Fri, Oct 10, 2003	21.74	21.75	21.15	21.50
2822	NASDAQ	NBTB	Thu, Oct 9, 2003	21.10	21.75	21.10	21.75
2821	NASDAQ	NBTB	Wed, Oct 8, 2003	21.57	21.70	21.06	21.33
2820	NASDAQ	NBTB	Tue, Oct 7, 2003	21.20	21.70	21.20	21.70
2819	NASDAQ	NBTB	Mon, Oct 6, 2003	21.29	21.60	21.17	21.60
2818	NASDAQ	NBTB	Fri, Oct 3, 2003	21.00	21.45	20.98	21.10
2817	NASDAQ	NBTB	Thu, Oct 2, 2003	21.29	21.50	20.77	20.83
2816	NASDAQ	NBTB	Wed, Oct 1, 2003	20.51	21.39	20.43	21.38
2815	NASDAQ	NBTB	Tue, Sep 30, 2003	20.48	20.64	19.96	20.25
2814	NASDAQ	NBTB	Mon, Sep 29, 2003	20.24	20.71	19.71	20.58
2813	NASDAQ	NBTB	Fri, Sep 26, 2003	20.25	20.27	19.85	20.10
2812	NASDAQ	NBTB	Thu, Sep 25, 2003	21.42	21.42	20.25	20.47
2811	NASDAQ	NBTB	Wed, Sep 24, 2003	21.38	21.75	21.34	21.43
2810	NASDAQ	NBTB	Tue, Sep 23, 2003	21.49	21.76	21.38	21.63
2809	NASDAQ	NBTB	Mon, Sep 22, 2003	21.53	21.68	21.20	21.37
2808	NASDAQ	NBTB	Fri, Sep 19, 2003	20.90	21.76	20.90	21.58
2807	NASDAQ	NBTB	Thu, Sep 18, 2003	21.32	21.46	21.20	21.40
2806	NASDAQ	NBTB	Wed, Sep 17, 2003	21.25	21.48	21.08	21.25
2805	NASDAQ	NBTB	Tue, Sep 16, 2003	21.01	21.54	21.01	21.39
2804	NASDAQ	NBTB	Mon, Sep 15, 2003	21.25	21.25	20.95	21.24
2803	NASDAQ	NBTB	Fri, Sep 12, 2003	21.16	21.25	20.95	21.10
2802	NASDAQ	NBTB	Thu, Sep 11, 2003	20.96	21.18	20.70	21.01
2801	NASDAQ	NBTB	Wed, Sep 10, 2003	21.24	21.24	20.79	20.95
2800	NASDAQ	NBTB	Tue, Sep 9, 2003	21.13	21.20	20.88	21.20
2799	NASDAQ	NBTB	Mon, Sep 8, 2003	20.80	21.21	20.80	21.20
2798	NASDAQ	NBTB	Fri, Sep 5, 2003	21.13	21.29	20.81	20.81
2797	NASDAQ	NBTB	Thu, Sep 4, 2003	21.03	21.22	20.80	21.22
2796	NASDAQ	NBTB	Wed, Sep 3, 2003	20.81	21.10	20.81	21.10
2795	NASDAQ	NBTB	Tue, Sep 2, 2003	20.96	21.10	20.80	20.80
2794	NASDAQ	NBTB	Fri, Aug 29, 2003	21.09	21.09	20.80	20.99
2793	NASDAQ	NBTB	Thu, Aug 28, 2003	21.00	21.10	20.80	21.09
2792	NASDAQ	NBTB	Wed, Aug 27, 2003	21.05	21.12	20.80	21.12
2791	NASDAQ	NBTB	Tue, Aug 26, 2003	20.70	21.16	20.60	21.10
2790	NASDAQ	NBTB	Mon, Aug 25, 2003	20.76	20.99	20.70	20.99
2789	NASDAQ	NBTB	Fri, Aug 22, 2003	20.74	20.94	20.68	20.76
2788	NASDAQ	NBTB	Thu, Aug 21, 2003	20.61	20.92	20.61	20.89
2787	NASDAQ	NBTB	Wed, Aug 20, 2003	20.47	20.85	20.47	20.85
2786	NASDAQ	NBTB	Tue, Aug 19, 2003	20.44	20.66	20.10	20.55
2785	NASDAQ	NBTB	Mon, Aug 18, 2003	20.00	20.50	19.90	20.50
2784	NASDAQ	NBTB	Fri, Aug 15, 2003	20.12	20.15	19.91	20.13
2783	NASDAQ	NBTB	Thu, Aug 14, 2003	19.91	20.05	19.68	20.03
2782	NASDAQ	NBTB	Wed, Aug 13, 2003	19.99	19.99	19.43	19.85
2781	NASDAQ	NBTB	Tue, Aug 12, 2003	19.90	20.00	19.73	19.98
2780	NASDAQ	NBTB	Mon, Aug 11, 2003	19.61	20.02	19.60	19.91
2779	NASDAQ	NBTB	Fri, Aug 8, 2003	19.71	20.00	19.59	19.62
2778	NASDAQ	NBTB	Thu, Aug 7, 2003	19.92	19.92	19.50	19.89
2777	NASDAQ	NBTB	Wed, Aug 6, 2003	19.88	20.05	19.69	20.01
2776	NASDAQ	NBTB	Tue, Aug 5, 2003	19.74	19.96	19.69	19.92
2775	NASDAQ	NBTB	Mon, Aug 4, 2003	19.58	19.98	19.50	19.73
2774	NASDAQ	NBTB	Fri, Aug 1, 2003	20.10	20.25	19.24	19.62
2773	NASDAQ	NBTB	Thu, Jul 31, 2003	20.10	20.45	19.96	20.22
2772	NASDAQ	NBTB	Wed, Jul 30, 2003	20.40	20.50	19.90	19.99
2771	NASDAQ	NBTB	Tue, Jul 29, 2003	20.60	20.74	20.50	20.68
2770	NASDAQ	NBTB	Mon, Jul 28, 2003	20.00	20.57	19.85	20.55
2769	NASDAQ	NBTB	Fri, Jul 25, 2003	19.88	20.18	19.80	20.02
2768	NASDAQ	NBTB	Thu, Jul 24, 2003	20.10	20.60	19.92	20.10
2767	NASDAQ	NBTB	Wed, Jul 23, 2003	20.03	20.20	19.77	20.20
2766	NASDAQ	NBTB	Tue, Jul 22, 2003	20.10	20.14	19.90	20.08
2765	NASDAQ	NBTB	Mon, Jul 21, 2003	20.20	20.28	20.05	20.05
2764	NASDAQ	NBTB	Fri, Jul 18, 2003	20.15	20.37	20.14	20.23
2763	NASDAQ	NBTB	Thu, Jul 17, 2003	20.56	20.56	20.15	20.15
2762	NASDAQ	NBTB	Wed, Jul 16, 2003	20.22	20.69	20.19	20.56
2761	NASDAQ	NBTB	Tue, Jul 15, 2003	20.10	20.34	20.00	20.26
2760	NASDAQ	NBTB	Mon, Jul 14, 2003	20.52	20.58	20.00	20.23
2759	NASDAQ	NBTB	Fri, Jul 11, 2003	20.08	20.81	20.05	20.52
2758	NASDAQ	NBTB	Thu, Jul 10, 2003	20.08	20.10	19.98	20.05
2757	NASDAQ	NBTB	Wed, Jul 9, 2003	19.98	20.08	19.89	20.06
2756	NASDAQ	NBTB	Tue, Jul 8, 2003	19.63	20.06	19.62	20.05
2755	NASDAQ	NBTB	Mon, Jul 7, 2003	20.01	20.05	19.35	19.83
2754	NASDAQ	NBTB	Thu, Jul 3, 2003	19.80	20.00	19.80	19.87
2753	NASDAQ	NBTB	Wed, Jul 2, 2003	19.93	20.00	19.65	19.85
2752	NASDAQ	NBTB	Tue, Jul 1, 2003	19.33	19.94	19.29	19.84
2751	NASDAQ	NBTB	Mon, Jun 30, 2003	19.43	19.94	19.33	19.36
2750	NASDAQ	NBTB	Fri, Jun 27, 2003	19.51	19.79	19.35	19.50
2749	NASDAQ	NBTB	Thu, Jun 26, 2003	19.49	19.75	19.20	19.62
2748	NASDAQ	NBTB	Wed, Jun 25, 2003	19.51	19.65	19.25	19.32
2747	NASDAQ	NBTB	Tue, Jun 24, 2003	19.28	19.78	19.19	19.43
2746	NASDAQ	NBTB	Mon, Jun 23, 2003	19.30	19.48	19.20	19.30
2745	NASDAQ	NBTB	Fri, Jun 20, 2003	19.15	19.86	19.15	19.41
2744	NASDAQ	NBTB	Thu, Jun 19, 2003	19.20	19.47	19.11	19.11
2743	NASDAQ	NBTB	Wed, Jun 18, 2003	19.22	19.39	19.20	19.30
2742	NASDAQ	NBTB	Tue, Jun 17, 2003	19.25	19.34	19.18	19.22
2741	NASDAQ	NBTB	Mon, Jun 16, 2003	19.15	19.29	18.94	19.22
2740	NASDAQ	NBTB	Fri, Jun 13, 2003	18.93	18.94	18.67	18.82
2739	NASDAQ	NBTB	Thu, Jun 12, 2003	18.99	18.99	18.67	18.76
2738	NASDAQ	NBTB	Wed, Jun 11, 2003	18.99	18.99	18.60	18.91
2737	NASDAQ	NBTB	Tue, Jun 10, 2003	18.51	18.98	18.51	18.95
2736	NASDAQ	NBTB	Mon, Jun 9, 2003	18.60	18.80	18.50	18.53
2735	NASDAQ	NBTB	Fri, Jun 6, 2003	18.89	19.00	18.60	18.62
2734	NASDAQ	NBTB	Thu, Jun 5, 2003	18.55	18.92	18.46	18.91
2733	NASDAQ	NBTB	Wed, Jun 4, 2003	18.53	18.74	18.50	18.69
2732	NASDAQ	NBTB	Tue, Jun 3, 2003	18.40	18.54	18.35	18.54
2731	NASDAQ	NBTB	Mon, Jun 2, 2003	18.45	18.50	18.30	18.36
2730	NASDAQ	NBTB	Fri, May 30, 2003	18.33	18.51	18.26	18.50
2729	NASDAQ	NBTB	Thu, May 29, 2003	18.47	18.51	18.25	18.25
2728	NASDAQ	NBTB	Wed, May 28, 2003	18.25	18.49	18.25	18.30
2727	NASDAQ	NBTB	Tue, May 27, 2003	18.25	18.49	18.25	18.38
2726	NASDAQ	NBTB	Fri, May 23, 2003	18.25	18.34	18.25	18.28
2725	NASDAQ	NBTB	Thu, May 22, 2003	18.40	18.40	18.28	18.33
2724	NASDAQ	NBTB	Wed, May 21, 2003	18.40	18.46	18.27	18.38
2723	NASDAQ	NBTB	Tue, May 20, 2003	18.33	18.51	18.22	18.40
2722	NASDAQ	NBTB	Mon, May 19, 2003	18.31	18.49	18.20	18.21
2721	NASDAQ	NBTB	Fri, May 16, 2003	18.26	18.51	18.26	18.35
2720	NASDAQ	NBTB	Thu, May 15, 2003	18.31	18.60	18.29	18.49
2719	NASDAQ	NBTB	Wed, May 14, 2003	18.40	18.50	18.27	18.27
2718	NASDAQ	NBTB	Tue, May 13, 2003	18.40	18.54	18.27	18.50
2717	NASDAQ	NBTB	Mon, May 12, 2003	18.13	18.52	18.12	18.41
2716	NASDAQ	NBTB	Fri, May 9, 2003	18.25	18.35	18.10	18.25
2715	NASDAQ	NBTB	Thu, May 8, 2003	18.41	18.49	18.10	18.10
2714	NASDAQ	NBTB	Wed, May 7, 2003	18.44	18.77	18.35	18.38
2713	NASDAQ	NBTB	Tue, May 6, 2003	18.49	18.55	18.41	18.45
2712	NASDAQ	NBTB	Mon, May 5, 2003	18.50	18.61	18.25	18.59
2711	NASDAQ	NBTB	Fri, May 2, 2003	18.34	18.52	18.05	18.50
2710	NASDAQ	NBTB	Thu, May 1, 2003	18.25	18.48	18.08	18.44
2709	NASDAQ	NBTB	Wed, Apr 30, 2003	18.35	18.50	18.19	18.19
2708	NASDAQ	NBTB	Tue, Apr 29, 2003	18.44	18.58	18.30	18.48
2707	NASDAQ	NBTB	Mon, Apr 28, 2003	18.22	18.58	18.11	18.52
2706	NASDAQ	NBTB	Fri, Apr 25, 2003	18.23	18.38	18.13	18.21
2705	NASDAQ	NBTB	Thu, Apr 24, 2003	18.20	18.39	18.15	18.38
2704	NASDAQ	NBTB	Wed, Apr 23, 2003	18.29	18.41	17.75	18.39
2703	NASDAQ	NBTB	Tue, Apr 22, 2003	18.14	18.43	18.05	18.30
2702	NASDAQ	NBTB	Mon, Apr 21, 2003	18.20	18.24	17.95	18.24
2701	NASDAQ	NBTB	Thu, Apr 17, 2003	18.34	18.50	18.13	18.27
2700	NASDAQ	NBTB	Wed, Apr 16, 2003	18.29	18.45	18.08	18.08
2699	NASDAQ	NBTB	Tue, Apr 15, 2003	18.15	18.50	17.95	18.40
2698	NASDAQ	NBTB	Mon, Apr 14, 2003	17.84	18.26	17.75	18.25
2697	NASDAQ	NBTB	Fri, Apr 11, 2003	18.12	18.15	17.84	17.87
2696	NASDAQ	NBTB	Thu, Apr 10, 2003	17.85	18.18	17.85	18.14
2695	NASDAQ	NBTB	Wed, Apr 9, 2003	18.18	18.30	17.79	18.02
2694	NASDAQ	NBTB	Tue, Apr 8, 2003	18.07	18.21	18.05	18.14
2693	NASDAQ	NBTB	Mon, Apr 7, 2003	18.19	18.32	17.88	18.17
2692	NASDAQ	NBTB	Fri, Apr 4, 2003	17.93	18.19	17.93	18.10
2691	NASDAQ	NBTB	Thu, Apr 3, 2003	18.12	18.20	17.87	18.08
2690	NASDAQ	NBTB	Wed, Apr 2, 2003	17.65	18.20	17.50	18.12
2689	NASDAQ	NBTB	Tue, Apr 1, 2003	17.45	17.81	17.37	17.80
2688	NASDAQ	NBTB	Mon, Mar 31, 2003	17.83	18.11	17.41	17.43
2687	NASDAQ	NBTB	Fri, Mar 28, 2003	17.85	18.07	17.71	17.86
2686	NASDAQ	NBTB	Thu, Mar 27, 2003	17.85	17.98	17.55	17.86
2685	NASDAQ	NBTB	Wed, Mar 26, 2003	17.96	18.17	17.71	17.85
2684	NASDAQ	NBTB	Tue, Mar 25, 2003	18.02	18.25	17.85	18.08
2683	NASDAQ	NBTB	Mon, Mar 24, 2003	18.24	18.25	17.95	18.00
2682	NASDAQ	NBTB	Fri, Mar 21, 2003	18.48	18.60	17.90	18.45
2681	NASDAQ	NBTB	Thu, Mar 20, 2003	18.03	18.30	17.86	18.30
2680	NASDAQ	NBTB	Wed, Mar 19, 2003	17.83	18.30	17.80	18.29
2679	NASDAQ	NBTB	Tue, Mar 18, 2003	17.99	18.00	17.85	18.00
2678	NASDAQ	NBTB	Mon, Mar 17, 2003	17.83	17.90	17.60	17.86
2677	NASDAQ	NBTB	Fri, Mar 14, 2003	17.99	17.99	17.70	17.71
2676	NASDAQ	NBTB	Thu, Mar 13, 2003	17.69	18.00	17.57	18.00
2675	NASDAQ	NBTB	Wed, Mar 12, 2003	17.59	17.65	17.50	17.62
2674	NASDAQ	NBTB	Tue, Mar 11, 2003	17.44	17.59	17.44	17.55
2673	NASDAQ	NBTB	Mon, Mar 10, 2003	17.52	17.57	17.44	17.45
2672	NASDAQ	NBTB	Fri, Mar 7, 2003	17.52	17.70	17.52	17.52
2671	NASDAQ	NBTB	Thu, Mar 6, 2003	17.48	17.58	17.22	17.51
2670	NASDAQ	NBTB	Wed, Mar 5, 2003	17.56	17.66	17.46	17.66
2669	NASDAQ	NBTB	Tue, Mar 4, 2003	17.62	17.62	17.50	17.60
2668	NASDAQ	NBTB	Mon, Mar 3, 2003	17.70	17.81	17.44	17.64
2667	NASDAQ	NBTB	Fri, Feb 28, 2003	17.89	17.95	17.50	17.52
2666	NASDAQ	NBTB	Thu, Feb 27, 2003	17.67	17.88	17.48	17.74
2665	NASDAQ	NBTB	Wed, Feb 26, 2003	17.41	17.80	17.41	17.67
2664	NASDAQ	NBTB	Tue, Feb 25, 2003	17.40	17.81	17.40	17.77
2663	NASDAQ	NBTB	Mon, Feb 24, 2003	17.71	17.91	17.36	17.36
2662	NASDAQ	NBTB	Fri, Feb 21, 2003	17.76	18.00	17.67	17.92
2661	NASDAQ	NBTB	Thu, Feb 20, 2003	17.66	17.87	17.66	17.69
2660	NASDAQ	NBTB	Wed, Feb 19, 2003	17.85	17.99	17.68	17.85
2659	NASDAQ	NBTB	Tue, Feb 18, 2003	17.56	18.00	17.53	17.85
2658	NASDAQ	NBTB	Fri, Feb 14, 2003	17.42	17.60	17.42	17.60
2657	NASDAQ	NBTB	Thu, Feb 13, 2003	17.44	17.59	17.36	17.52
2656	NASDAQ	NBTB	Wed, Feb 12, 2003	17.35	17.44	17.32	17.32
2655	NASDAQ	NBTB	Tue, Feb 11, 2003	17.31	17.58	17.21	17.30
2654	NASDAQ	NBTB	Mon, Feb 10, 2003	17.25	17.44	17.25	17.44
2653	NASDAQ	NBTB	Fri, Feb 7, 2003	17.32	17.43	17.12	17.16
2652	NASDAQ	NBTB	Thu, Feb 6, 2003	17.45	17.45	17.30	17.43
2651	NASDAQ	NBTB	Wed, Feb 5, 2003	17.47	17.51	17.25	17.35
2650	NASDAQ	NBTB	Tue, Feb 4, 2003	17.25	17.50	17.25	17.48
2649	NASDAQ	NBTB	Mon, Feb 3, 2003	17.26	17.46	17.20	17.23
2648	NASDAQ	NBTB	Fri, Jan 31, 2003	17.20	17.50	17.20	17.45
2647	NASDAQ	NBTB	Thu, Jan 30, 2003	17.53	17.53	17.17	17.24
2646	NASDAQ	NBTB	Wed, Jan 29, 2003	17.06	17.45	17.06	17.45
2645	NASDAQ	NBTB	Tue, Jan 28, 2003	16.94	17.25	16.80	17.21
2644	NASDAQ	NBTB	Mon, Jan 27, 2003	16.85	17.03	16.75	16.84
2643	NASDAQ	NBTB	Fri, Jan 24, 2003	17.11	17.11	16.82	16.82
2642	NASDAQ	NBTB	Thu, Jan 23, 2003	17.16	17.24	17.00	17.23
2641	NASDAQ	NBTB	Wed, Jan 22, 2003	17.19	17.19	17.01	17.01
2640	NASDAQ	NBTB	Tue, Jan 21, 2003	17.38	17.39	17.04	17.29
2639	NASDAQ	NBTB	Fri, Jan 17, 2003	17.27	17.46	17.10	17.10
2638	NASDAQ	NBTB	Thu, Jan 16, 2003	17.31	17.46	17.22	17.31
2637	NASDAQ	NBTB	Wed, Jan 15, 2003	17.38	17.55	17.23	17.46
2636	NASDAQ	NBTB	Tue, Jan 14, 2003	17.46	17.53	17.30	17.53
2635	NASDAQ	NBTB	Mon, Jan 13, 2003	17.63	17.70	17.26	17.36
2634	NASDAQ	NBTB	Fri, Jan 10, 2003	17.70	17.90	17.55	17.61
2633	NASDAQ	NBTB	Thu, Jan 9, 2003	17.62	18.00	17.40	17.99
2632	NASDAQ	NBTB	Wed, Jan 8, 2003	17.74	17.74	17.35	17.36
2631	NASDAQ	NBTB	Tue, Jan 7, 2003	17.99	18.19	17.72	17.76
2630	NASDAQ	NBTB	Mon, Jan 6, 2003	17.71	18.24	17.61	18.23
2629	NASDAQ	NBTB	Fri, Jan 3, 2003	17.58	18.08	17.42	17.81
2628	NASDAQ	NBTB	Thu, Jan 2, 2003	17.08	17.78	17.00	17.54
2627	NASDAQ	NBTB	Tue, Dec 31, 2002	17.28	17.32	16.96	17.07
2626	NASDAQ	NBTB	Mon, Dec 30, 2002	17.55	17.55	17.10	17.15
2625	NASDAQ	NBTB	Fri, Dec 27, 2002	17.87	17.87	17.29	17.55
2624	NASDAQ	NBTB	Thu, Dec 26, 2002	17.80	17.95	17.62	17.63
2623	NASDAQ	NBTB	Tue, Dec 24, 2002	18.00	18.00	17.72	17.91
2622	NASDAQ	NBTB	Mon, Dec 23, 2002	17.94	18.11	17.72	18.10
2621	NASDAQ	NBTB	Fri, Dec 20, 2002	18.00	18.01	17.55	17.96
2620	NASDAQ	NBTB	Thu, Dec 19, 2002	17.88	18.05	17.80	17.95
2619	NASDAQ	NBTB	Wed, Dec 18, 2002	18.10	18.19	17.54	17.86
2618	NASDAQ	NBTB	Tue, Dec 17, 2002	18.36	18.36	18.00	18.07
2617	NASDAQ	NBTB	Mon, Dec 16, 2002	17.75	18.49	17.70	18.23
2616	NASDAQ	NBTB	Fri, Dec 13, 2002	17.95	17.95	17.65	17.65
2615	NASDAQ	NBTB	Thu, Dec 12, 2002	17.93	18.10	17.71	17.89
2614	NASDAQ	NBTB	Wed, Dec 11, 2002	17.75	18.10	17.54	18.10
2613	NASDAQ	NBTB	Tue, Dec 10, 2002	17.87	17.87	17.65	17.77
2612	NASDAQ	NBTB	Mon, Dec 9, 2002	17.71	17.91	17.54	17.65
2611	NASDAQ	NBTB	Fri, Dec 6, 2002	17.66	18.02	17.65	18.02
2610	NASDAQ	NBTB	Thu, Dec 5, 2002	17.70	18.00	17.65	17.70
2609	NASDAQ	NBTB	Wed, Dec 4, 2002	17.58	18.07	17.58	17.68
2608	NASDAQ	NBTB	Tue, Dec 3, 2002	18.12	18.20	17.60	17.72
2607	NASDAQ	NBTB	Mon, Dec 2, 2002	18.00	18.02	17.75	17.86
2606	NASDAQ	NBTB	Fri, Nov 29, 2002	18.20	18.30	18.00	18.19
2605	NASDAQ	NBTB	Wed, Nov 27, 2002	17.70	18.20	17.70	18.02
2604	NASDAQ	NBTB	Tue, Nov 26, 2002	17.81	17.99	17.54	17.66
2603	NASDAQ	NBTB	Mon, Nov 25, 2002	18.09	18.25	17.86	17.90
2602	NASDAQ	NBTB	Fri, Nov 22, 2002	18.23	18.29	17.83	18.22
2601	NASDAQ	NBTB	Thu, Nov 21, 2002	17.95	18.60	17.95	18.50
2600	NASDAQ	NBTB	Wed, Nov 20, 2002	17.69	17.95	17.50	17.95
2599	NASDAQ	NBTB	Tue, Nov 19, 2002	17.58	17.72	17.51	17.54
2598	NASDAQ	NBTB	Mon, Nov 18, 2002	17.67	17.70	17.53	17.53
2597	NASDAQ	NBTB	Fri, Nov 15, 2002	17.50	17.82	17.45	17.67
2596	NASDAQ	NBTB	Thu, Nov 14, 2002	17.44	17.50	17.32	17.49
2595	NASDAQ	NBTB	Wed, Nov 13, 2002	17.35	17.47	17.25	17.25
2594	NASDAQ	NBTB	Tue, Nov 12, 2002	17.35	17.83	17.25	17.43
2593	NASDAQ	NBTB	Mon, Nov 11, 2002	17.40	17.66	17.10	17.15
2592	NASDAQ	NBTB	Fri, Nov 8, 2002	17.81	18.05	17.26	17.51
2591	NASDAQ	NBTB	Thu, Nov 7, 2002	18.29	18.29	17.87	17.90
2590	NASDAQ	NBTB	Wed, Nov 6, 2002	18.22	18.48	18.10	18.39
2589	NASDAQ	NBTB	Tue, Nov 5, 2002	18.19	18.50	18.00	18.23
2588	NASDAQ	NBTB	Mon, Nov 4, 2002	17.99	18.50	17.71	18.30
2587	NASDAQ	NBTB	Fri, Nov 1, 2002	17.51	18.00	17.32	18.00
2586	NASDAQ	NBTB	Thu, Oct 31, 2002	17.88	17.94	17.40	17.40
2585	NASDAQ	NBTB	Wed, Oct 30, 2002	17.79	17.89	17.48	17.81
2584	NASDAQ	NBTB	Tue, Oct 29, 2002	17.30	17.72	17.25	17.72
2583	NASDAQ	NBTB	Mon, Oct 28, 2002	17.73	17.80	17.25	17.35
2582	NASDAQ	NBTB	Fri, Oct 25, 2002	17.20	18.00	17.10	18.00
2581	NASDAQ	NBTB	Thu, Oct 24, 2002	17.80	17.85	17.25	17.25
2580	NASDAQ	NBTB	Wed, Oct 23, 2002	17.21	17.85	17.04	17.80
2579	NASDAQ	NBTB	Tue, Oct 22, 2002	17.64	17.85	17.30	17.39
2578	NASDAQ	NBTB	Mon, Oct 21, 2002	17.69	17.87	17.37	17.75
2577	NASDAQ	NBTB	Fri, Oct 18, 2002	17.77	17.97	17.57	17.85
2576	NASDAQ	NBTB	Thu, Oct 17, 2002	17.26	17.81	17.26	17.81
2575	NASDAQ	NBTB	Wed, Oct 16, 2002	17.53	17.70	17.00	17.01
2574	NASDAQ	NBTB	Tue, Oct 15, 2002	17.10	17.70	17.10	17.70
2573	NASDAQ	NBTB	Mon, Oct 14, 2002	16.75	17.20	16.47	17.20
2572	NASDAQ	NBTB	Fri, Oct 11, 2002	16.05	17.04	16.05	16.93
2571	NASDAQ	NBTB	Thu, Oct 10, 2002	15.50	16.16	15.50	16.16
2570	NASDAQ	NBTB	Wed, Oct 9, 2002	16.35	16.38	15.50	15.50
2569	NASDAQ	NBTB	Tue, Oct 8, 2002	15.37	16.47	15.37	16.40
2568	NASDAQ	NBTB	Mon, Oct 7, 2002	16.26	16.72	14.76	15.30
2567	NASDAQ	NBTB	Fri, Oct 4, 2002	17.40	17.40	16.21	16.49
2566	NASDAQ	NBTB	Thu, Oct 3, 2002	17.51	17.84	17.20	17.37
2565	NASDAQ	NBTB	Wed, Oct 2, 2002	17.65	18.36	17.51	17.58
2564	NASDAQ	NBTB	Tue, Oct 1, 2002	17.61	18.35	17.30	17.85
2563	NASDAQ	NBTB	Mon, Sep 30, 2002	17.50	17.90	17.07	17.27
2562	NASDAQ	NBTB	Fri, Sep 27, 2002	17.87	17.89	17.26	17.26
2561	NASDAQ	NBTB	Thu, Sep 26, 2002	17.56	18.05	17.50	17.97
2560	NASDAQ	NBTB	Wed, Sep 25, 2002	17.49	17.80	17.40	17.78
2559	NASDAQ	NBTB	Tue, Sep 24, 2002	17.45	17.71	17.16	17.63
2558	NASDAQ	NBTB	Mon, Sep 23, 2002	17.30	17.65	16.96	17.44
2557	NASDAQ	NBTB	Fri, Sep 20, 2002	17.15	17.60	17.04	17.29
2556	NASDAQ	NBTB	Thu, Sep 19, 2002	17.49	17.60	17.11	17.17
2555	NASDAQ	NBTB	Wed, Sep 18, 2002	17.50	17.64	17.40	17.41
2554	NASDAQ	NBTB	Tue, Sep 17, 2002	17.90	17.90	17.50	17.50
2553	NASDAQ	NBTB	Mon, Sep 16, 2002	17.87	18.50	17.52	17.65
2552	NASDAQ	NBTB	Fri, Sep 13, 2002	17.39	18.25	17.39	18.24
2551	NASDAQ	NBTB	Thu, Sep 12, 2002	17.51	17.54	17.26	17.45
2550	NASDAQ	NBTB	Wed, Sep 11, 2002	17.60	17.61	17.40	17.50
2549	NASDAQ	NBTB	Tue, Sep 10, 2002	17.50	17.60	17.27	17.42
2548	NASDAQ	NBTB	Mon, Sep 9, 2002	17.55	17.72	17.39	17.40
2547	NASDAQ	NBTB	Fri, Sep 6, 2002	17.37	17.51	17.30	17.51
2546	NASDAQ	NBTB	Thu, Sep 5, 2002	17.77	17.91	17.32	17.46
2545	NASDAQ	NBTB	Wed, Sep 4, 2002	17.30	18.09	17.30	17.79
2544	NASDAQ	NBTB	Tue, Sep 3, 2002	17.30	17.98	17.30	17.49
2543	NASDAQ	NBTB	Fri, Aug 30, 2002	17.56	17.80	17.25	17.30
2542	NASDAQ	NBTB	Thu, Aug 29, 2002	17.06	17.99	17.06	17.55
2541	NASDAQ	NBTB	Wed, Aug 28, 2002	17.60	17.61	17.00	17.00
2540	NASDAQ	NBTB	Tue, Aug 27, 2002	17.90	18.05	17.58	17.60
2539	NASDAQ	NBTB	Mon, Aug 26, 2002	17.32	18.10	17.25	18.10
2538	NASDAQ	NBTB	Fri, Aug 23, 2002	17.62	17.84	17.37	17.37
2537	NASDAQ	NBTB	Thu, Aug 22, 2002	18.20	18.20	17.60	17.99
2536	NASDAQ	NBTB	Wed, Aug 21, 2002	17.99	18.36	17.65	18.04
2535	NASDAQ	NBTB	Tue, Aug 20, 2002	17.49	17.98	17.49	17.71
2534	NASDAQ	NBTB	Mon, Aug 19, 2002	17.55	17.70	17.37	17.50
2533	NASDAQ	NBTB	Fri, Aug 16, 2002	17.33	17.89	17.33	17.55
2532	NASDAQ	NBTB	Thu, Aug 15, 2002	17.98	17.98	17.35	17.35
2531	NASDAQ	NBTB	Wed, Aug 14, 2002	17.10	18.00	16.95	17.96
2530	NASDAQ	NBTB	Tue, Aug 13, 2002	17.61	17.88	16.95	16.99
2529	NASDAQ	NBTB	Mon, Aug 12, 2002	17.91	17.91	17.51	17.87
2528	NASDAQ	NBTB	Fri, Aug 9, 2002	17.94	18.00	17.50	17.89
2527	NASDAQ	NBTB	Thu, Aug 8, 2002	17.87	18.00	17.47	17.93
2526	NASDAQ	NBTB	Wed, Aug 7, 2002	17.70	17.99	17.62	17.98
2525	NASDAQ	NBTB	Tue, Aug 6, 2002	17.39	17.95	17.25	17.93
2524	NASDAQ	NBTB	Mon, Aug 5, 2002	17.11	17.36	16.91	17.24
2523	NASDAQ	NBTB	Fri, Aug 2, 2002	17.20	17.49	17.12	17.25
2522	NASDAQ	NBTB	Thu, Aug 1, 2002	17.20	17.50	17.18	17.49
2521	NASDAQ	NBTB	Wed, Jul 31, 2002	17.21	17.40	17.21	17.25
2520	NASDAQ	NBTB	Tue, Jul 30, 2002	17.15	17.48	16.90	17.46
2519	NASDAQ	NBTB	Mon, Jul 29, 2002	17.25	17.49	17.16	17.46
2518	NASDAQ	NBTB	Fri, Jul 26, 2002	17.11	17.49	17.07	17.25
2517	NASDAQ	NBTB	Thu, Jul 25, 2002	17.15	17.53	17.06	17.25
2516	NASDAQ	NBTB	Wed, Jul 24, 2002	17.10	17.50	16.36	17.35
2515	NASDAQ	NBTB	Tue, Jul 23, 2002	17.13	17.48	16.99	17.25
2514	NASDAQ	NBTB	Mon, Jul 22, 2002	16.93	17.53	16.85	17.44
2513	NASDAQ	NBTB	Fri, Jul 19, 2002	16.86	17.75	16.74	16.86
2512	NASDAQ	NBTB	Thu, Jul 18, 2002	17.11	17.40	16.98	16.98
2511	NASDAQ	NBTB	Wed, Jul 17, 2002	17.10	17.51	17.01	17.39
2510	NASDAQ	NBTB	Tue, Jul 16, 2002	17.40	17.60	17.16	17.41
2509	NASDAQ	NBTB	Mon, Jul 15, 2002	17.44	17.51	17.01	17.40
2508	NASDAQ	NBTB	Fri, Jul 12, 2002	17.31	17.49	17.19	17.25
2507	NASDAQ	NBTB	Thu, Jul 11, 2002	17.06	17.35	16.98	17.31
2506	NASDAQ	NBTB	Wed, Jul 10, 2002	17.01	17.35	16.89	17.13
2505	NASDAQ	NBTB	Tue, Jul 9, 2002	17.25	17.79	17.00	17.35
2504	NASDAQ	NBTB	Mon, Jul 8, 2002	17.77	17.95	17.15	17.15
2503	NASDAQ	NBTB	Fri, Jul 5, 2002	17.06	17.89	17.06	17.88
2502	NASDAQ	NBTB	Wed, Jul 3, 2002	17.24	17.52	17.00	17.28
2501	NASDAQ	NBTB	Tue, Jul 2, 2002	17.50	18.11	17.12	17.25
2500	NASDAQ	NBTB	Mon, Jul 1, 2002	18.15	18.25	17.39	17.50
2499	NASDAQ	NBTB	Fri, Jun 28, 2002	17.64	19.32	17.25	18.07
2498	NASDAQ	NBTB	Thu, Jun 27, 2002	17.70	17.90	17.21	17.71
2497	NASDAQ	NBTB	Wed, Jun 26, 2002	17.21	17.90	16.91	17.64
2496	NASDAQ	NBTB	Tue, Jun 25, 2002	17.61	17.65	16.98	17.50
2495	NASDAQ	NBTB	Mon, Jun 24, 2002	16.90	17.90	16.80	17.56
2494	NASDAQ	NBTB	Fri, Jun 21, 2002	17.24	17.70	16.83	17.32
2493	NASDAQ	NBTB	Thu, Jun 20, 2002	16.89	17.49	16.73	16.80
2492	NASDAQ	NBTB	Wed, Jun 19, 2002	17.02	17.22	16.67	16.75
2491	NASDAQ	NBTB	Tue, Jun 18, 2002	17.00	17.24	16.85	17.11
2490	NASDAQ	NBTB	Mon, Jun 17, 2002	16.27	17.25	16.26	17.20
2489	NASDAQ	NBTB	Fri, Jun 14, 2002	16.32	16.67	15.84	16.62
2488	NASDAQ	NBTB	Thu, Jun 13, 2002	16.76	17.20	16.00	16.32
2487	NASDAQ	NBTB	Wed, Jun 12, 2002	16.37	16.69	15.63	16.60
2486	NASDAQ	NBTB	Tue, Jun 11, 2002	16.26	16.60	15.93	16.16
2485	NASDAQ	NBTB	Mon, Jun 10, 2002	16.70	16.78	16.00	16.18
2484	NASDAQ	NBTB	Fri, Jun 7, 2002	16.00	16.49	16.00	16.38
2483	NASDAQ	NBTB	Thu, Jun 6, 2002	16.30	16.70	16.00	16.00
2482	NASDAQ	NBTB	Wed, Jun 5, 2002	16.65	16.65	16.31	16.49
2481	NASDAQ	NBTB	Tue, Jun 4, 2002	16.71	16.84	16.33	16.81
2480	NASDAQ	NBTB	Mon, Jun 3, 2002	17.01	17.10	16.67	16.75
2479	NASDAQ	NBTB	Fri, May 31, 2002	17.32	17.51	16.98	16.98
2478	NASDAQ	NBTB	Thu, May 30, 2002	17.34	17.65	16.74	17.28
2477	NASDAQ	NBTB	Wed, May 29, 2002	17.04	17.65	16.89	17.65
2476	NASDAQ	NBTB	Tue, May 28, 2002	17.03	17.58	16.42	17.35
2475	NASDAQ	NBTB	Fri, May 24, 2002	17.62	17.62	16.80	16.90
2474	NASDAQ	NBTB	Thu, May 23, 2002	17.79	17.90	17.25	17.64
2473	NASDAQ	NBTB	Wed, May 22, 2002	17.21	17.94	16.98	17.93
2472	NASDAQ	NBTB	Tue, May 21, 2002	17.35	17.77	17.08	17.33
2471	NASDAQ	NBTB	Mon, May 20, 2002	18.07	18.07	17.59	17.69
2470	NASDAQ	NBTB	Fri, May 17, 2002	18.15	18.26	17.49	18.26
2469	NASDAQ	NBTB	Thu, May 16, 2002	17.95	18.13	17.12	18.12
2468	NASDAQ	NBTB	Wed, May 15, 2002	17.84	18.03	17.71	17.95
2467	NASDAQ	NBTB	Tue, May 14, 2002	17.60	18.03	17.25	17.98
2466	NASDAQ	NBTB	Mon, May 13, 2002	16.98	17.65	16.93	17.65
2465	NASDAQ	NBTB	Fri, May 10, 2002	17.30	17.50	16.70	17.02
2464	NASDAQ	NBTB	Thu, May 9, 2002	18.06	18.15	17.18	17.42
2463	NASDAQ	NBTB	Wed, May 8, 2002	18.17	18.20	17.75	18.20
2462	NASDAQ	NBTB	Tue, May 7, 2002	18.08	18.15	17.48	18.15
2461	NASDAQ	NBTB	Mon, May 6, 2002	17.80	18.11	17.50	18.10
2460	NASDAQ	NBTB	Fri, May 3, 2002	17.50	17.91	17.25	17.85
2459	NASDAQ	NBTB	Thu, May 2, 2002	17.45	17.89	17.16	17.77
2458	NASDAQ	NBTB	Wed, May 1, 2002	17.40	18.03	16.64	17.89
2457	NASDAQ	NBTB	Tue, Apr 30, 2002	16.09	18.15	16.01	18.04
2456	NASDAQ	NBTB	Mon, Apr 29, 2002	15.73	16.52	15.40	16.15
2455	NASDAQ	NBTB	Fri, Apr 26, 2002	15.55	15.75	15.54	15.63
2454	NASDAQ	NBTB	Thu, Apr 25, 2002	15.94	16.13	15.60	15.76
2453	NASDAQ	NBTB	Wed, Apr 24, 2002	15.38	16.18	15.38	16.01
2452	NASDAQ	NBTB	Tue, Apr 23, 2002	15.17	15.53	15.17	15.30
2451	NASDAQ	NBTB	Mon, Apr 22, 2002	15.21	15.50	14.95	15.25
2450	NASDAQ	NBTB	Fri, Apr 19, 2002	15.25	15.30	15.07	15.21
2449	NASDAQ	NBTB	Thu, Apr 18, 2002	14.95	15.25	14.78	15.25
2448	NASDAQ	NBTB	Wed, Apr 17, 2002	15.11	15.12	14.51	14.88
2447	NASDAQ	NBTB	Tue, Apr 16, 2002	15.10	15.20	14.00	15.20
2446	NASDAQ	NBTB	Mon, Apr 15, 2002	15.15	15.16	14.95	14.99
2445	NASDAQ	NBTB	Fri, Apr 12, 2002	14.99	15.20	14.80	15.20
2444	NASDAQ	NBTB	Thu, Apr 11, 2002	14.98	15.20	14.86	14.86
2443	NASDAQ	NBTB	Wed, Apr 10, 2002	14.74	14.98	14.40	14.95
2442	NASDAQ	NBTB	Tue, Apr 9, 2002	14.34	14.84	14.21	14.69
2441	NASDAQ	NBTB	Mon, Apr 8, 2002	14.28	14.35	14.10	14.35
2440	NASDAQ	NBTB	Fri, Apr 5, 2002	14.25	14.35	14.20	14.34
2439	NASDAQ	NBTB	Thu, Apr 4, 2002	14.25	14.32	14.20	14.32
2438	NASDAQ	NBTB	Wed, Apr 3, 2002	14.64	14.78	14.20	14.20
2437	NASDAQ	NBTB	Tue, Apr 2, 2002	14.20	14.75	14.20	14.37
2436	NASDAQ	NBTB	Mon, Apr 1, 2002	14.78	14.85	14.10	14.50
2435	NASDAQ	NBTB	Thu, Mar 28, 2002	15.06	15.15	14.73	14.74
2434	NASDAQ	NBTB	Wed, Mar 27, 2002	14.80	15.15	14.58	15.02
2433	NASDAQ	NBTB	Tue, Mar 26, 2002	14.65	14.80	14.30	14.80
2432	NASDAQ	NBTB	Mon, Mar 25, 2002	14.78	14.90	14.50	14.53
2431	NASDAQ	NBTB	Fri, Mar 22, 2002	14.88	15.10	14.79	14.79
2430	NASDAQ	NBTB	Thu, Mar 21, 2002	14.70	15.00	14.66	15.00
2429	NASDAQ	NBTB	Wed, Mar 20, 2002	14.68	14.75	14.55	14.66
2428	NASDAQ	NBTB	Tue, Mar 19, 2002	14.55	14.69	14.29	14.69
2427	NASDAQ	NBTB	Mon, Mar 18, 2002	14.30	14.60	14.10	14.50
2426	NASDAQ	NBTB	Fri, Mar 15, 2002	14.28	14.55	14.28	14.49
2425	NASDAQ	NBTB	Thu, Mar 14, 2002	14.21	14.70	14.20	14.58
2424	NASDAQ	NBTB	Wed, Mar 13, 2002	14.39	14.48	14.10	14.35
2423	NASDAQ	NBTB	Tue, Mar 12, 2002	14.40	14.50	14.10	14.38
2422	NASDAQ	NBTB	Mon, Mar 11, 2002	14.37	14.45	14.16	14.31
2421	NASDAQ	NBTB	Fri, Mar 8, 2002	14.17	14.40	14.15	14.40
2420	NASDAQ	NBTB	Thu, Mar 7, 2002	14.20	14.25	14.01	14.20
2419	NASDAQ	NBTB	Wed, Mar 6, 2002	14.32	14.32	14.10	14.20
2418	NASDAQ	NBTB	Tue, Mar 5, 2002	14.40	14.45	13.90	14.25
2417	NASDAQ	NBTB	Mon, Mar 4, 2002	14.14	14.45	14.14	14.37
2416	NASDAQ	NBTB	Fri, Mar 1, 2002	14.06	14.25	14.05	14.25
2415	NASDAQ	NBTB	Thu, Feb 28, 2002	14.20	14.32	14.05	14.05
2414	NASDAQ	NBTB	Wed, Feb 27, 2002	14.00	14.40	13.86	14.13
2413	NASDAQ	NBTB	Tue, Feb 26, 2002	14.10	14.40	13.70	13.81
2412	NASDAQ	NBTB	Mon, Feb 25, 2002	14.31	14.38	13.90	14.10
2411	NASDAQ	NBTB	Fri, Feb 22, 2002	14.10	14.40	14.04	14.31
2410	NASDAQ	NBTB	Thu, Feb 21, 2002	14.30	14.30	13.91	13.91
2409	NASDAQ	NBTB	Wed, Feb 20, 2002	13.95	14.33	13.90	14.33
2408	NASDAQ	NBTB	Tue, Feb 19, 2002	14.25	14.50	13.90	14.19
2407	NASDAQ	NBTB	Fri, Feb 15, 2002	14.25	14.40	14.00	14.02
2406	NASDAQ	NBTB	Thu, Feb 14, 2002	14.25	14.39	14.16	14.25
2405	NASDAQ	NBTB	Wed, Feb 13, 2002	13.90	14.29	13.90	14.25
2404	NASDAQ	NBTB	Tue, Feb 12, 2002	13.75	14.10	13.75	14.10
2403	NASDAQ	NBTB	Mon, Feb 11, 2002	13.68	13.89	13.40	13.74
2402	NASDAQ	NBTB	Fri, Feb 8, 2002	13.75	13.79	13.55	13.79
2401	NASDAQ	NBTB	Thu, Feb 7, 2002	13.65	13.79	13.51	13.68
2400	NASDAQ	NBTB	Wed, Feb 6, 2002	13.35	13.95	13.35	13.73
2399	NASDAQ	NBTB	Tue, Feb 5, 2002	13.27	13.84	13.25	13.56
2398	NASDAQ	NBTB	Mon, Feb 4, 2002	13.27	13.75	13.15	13.75
2397	NASDAQ	NBTB	Fri, Feb 1, 2002	13.94	13.94	13.25	13.26
2396	NASDAQ	NBTB	Thu, Jan 31, 2002	13.90	14.00	13.60	13.60
2395	NASDAQ	NBTB	Wed, Jan 30, 2002	14.10	14.14	13.82	14.10
2394	NASDAQ	NBTB	Tue, Jan 29, 2002	13.86	14.25	13.86	13.96
2393	NASDAQ	NBTB	Mon, Jan 28, 2002	13.85	14.11	13.63	14.08
2392	NASDAQ	NBTB	Fri, Jan 25, 2002	13.90	13.94	13.55	13.65
2391	NASDAQ	NBTB	Thu, Jan 24, 2002	14.14	14.30	13.95	14.05
2390	NASDAQ	NBTB	Wed, Jan 23, 2002	14.00	14.29	14.00	14.20
2389	NASDAQ	NBTB	Tue, Jan 22, 2002	14.65	14.65	13.87	13.87
2388	NASDAQ	NBTB	Fri, Jan 18, 2002	14.60	14.75	14.60	14.61
2387	NASDAQ	NBTB	Thu, Jan 17, 2002	14.40	14.62	14.02	14.62
2386	NASDAQ	NBTB	Wed, Jan 16, 2002	14.53	14.60	14.20	14.20
2385	NASDAQ	NBTB	Tue, Jan 15, 2002	14.18	14.59	13.91	14.59
2384	NASDAQ	NBTB	Mon, Jan 14, 2002	14.24	14.41	13.49	14.06
2383	NASDAQ	NBTB	Fri, Jan 11, 2002	14.10	14.52	14.10	14.24
2382	NASDAQ	NBTB	Thu, Jan 10, 2002	14.77	14.77	14.20	14.20
2381	NASDAQ	NBTB	Wed, Jan 9, 2002	14.75	14.77	14.40	14.40
2380	NASDAQ	NBTB	Tue, Jan 8, 2002	14.37	14.73	14.30	14.66
2379	NASDAQ	NBTB	Mon, Jan 7, 2002	14.75	14.75	14.25	14.25
2378	NASDAQ	NBTB	Fri, Jan 4, 2002	14.65	14.77	14.44	14.61
2377	NASDAQ	NBTB	Thu, Jan 3, 2002	13.76	14.86	13.76	14.65
2376	NASDAQ	NBTB	Wed, Jan 2, 2002	14.44	14.44	13.61	13.94
2375	NASDAQ	NBTB	Mon, Dec 31, 2001	14.82	15.49	14.46	14.49
2374	NASDAQ	NBTB	Fri, Dec 28, 2001	15.35	15.49	14.62	14.80
2373	NASDAQ	NBTB	Thu, Dec 27, 2001	15.50	15.99	15.33	15.34
2372	NASDAQ	NBTB	Wed, Dec 26, 2001	14.99	15.50	14.69	15.50
2371	NASDAQ	NBTB	Mon, Dec 24, 2001	14.60	14.95	14.48	14.95
2370	NASDAQ	NBTB	Fri, Dec 21, 2001	14.19	14.96	13.98	14.95
2369	NASDAQ	NBTB	Thu, Dec 20, 2001	14.10	14.45	13.95	14.08
2368	NASDAQ	NBTB	Wed, Dec 19, 2001	14.35	14.50	14.00	14.28
2367	NASDAQ	NBTB	Tue, Dec 18, 2001	14.60	14.75	13.98	14.24
2366	NASDAQ	NBTB	Mon, Dec 17, 2001	14.05	14.64	14.00	14.43
2365	NASDAQ	NBTB	Fri, Dec 14, 2001	14.44	14.45	13.85	13.97
2364	NASDAQ	NBTB	Thu, Dec 13, 2001	13.78	14.46	13.77	14.15
2363	NASDAQ	NBTB	Wed, Dec 12, 2001	14.11	14.33	13.88	14.00
2362	NASDAQ	NBTB	Tue, Dec 11, 2001	14.20	14.20	14.01	14.18
2361	NASDAQ	NBTB	Mon, Dec 10, 2001	14.05	14.20	14.00	14.05
2360	NASDAQ	NBTB	Fri, Dec 7, 2001	14.20	14.60	14.10	14.10
2359	NASDAQ	NBTB	Thu, Dec 6, 2001	13.95	14.25	13.95	14.09
2358	NASDAQ	NBTB	Wed, Dec 5, 2001	14.00	14.50	13.99	14.14
2357	NASDAQ	NBTB	Tue, Dec 4, 2001	14.10	14.22	13.64	14.21
2356	NASDAQ	NBTB	Mon, Dec 3, 2001	13.81	14.25	13.65	13.67
2355	NASDAQ	NBTB	Fri, Nov 30, 2001	14.25	14.25	13.83	14.10
2354	NASDAQ	NBTB	Thu, Nov 29, 2001	14.12	14.30	13.76	14.30
2353	NASDAQ	NBTB	Wed, Nov 28, 2001	14.00	14.42	14.00	14.15
2352	NASDAQ	NBTB	Tue, Nov 27, 2001	14.19	14.63	14.04	14.63
2351	NASDAQ	NBTB	Mon, Nov 26, 2001	13.65	14.05	13.65	13.99
2350	NASDAQ	NBTB	Fri, Nov 23, 2001	13.95	14.10	13.95	14.10
2349	NASDAQ	NBTB	Wed, Nov 21, 2001	14.02	14.20	13.96	13.96
2348	NASDAQ	NBTB	Tue, Nov 20, 2001	14.40	14.40	13.95	13.95
2347	NASDAQ	NBTB	Mon, Nov 19, 2001	13.95	14.32	13.52	14.32
2346	NASDAQ	NBTB	Fri, Nov 16, 2001	13.61	14.00	13.36	13.86
2345	NASDAQ	NBTB	Thu, Nov 15, 2001	13.65	13.80	13.15	13.26
2344	NASDAQ	NBTB	Wed, Nov 14, 2001	13.73	14.00	13.63	13.64
2343	NASDAQ	NBTB	Tue, Nov 13, 2001	13.70	14.25	13.70	14.01
2342	NASDAQ	NBTB	Mon, Nov 12, 2001	13.11	13.63	13.11	13.63
2341	NASDAQ	NBTB	Fri, Nov 9, 2001	13.05	13.48	13.00	13.20
2340	NASDAQ	NBTB	Thu, Nov 8, 2001	13.36	13.87	13.03	13.03
2339	NASDAQ	NBTB	Wed, Nov 7, 2001	13.28	13.43	13.26	13.26
2338	NASDAQ	NBTB	Tue, Nov 6, 2001	13.87	13.88	13.28	13.75
2337	NASDAQ	NBTB	Mon, Nov 5, 2001	13.64	14.07	13.55	14.07
2336	NASDAQ	NBTB	Fri, Nov 2, 2001	13.06	13.45	13.03	13.25
2335	NASDAQ	NBTB	Thu, Nov 1, 2001	13.30	13.55	13.00	13.50
2334	NASDAQ	NBTB	Wed, Oct 31, 2001	13.39	13.46	13.05	13.27
2333	NASDAQ	NBTB	Tue, Oct 30, 2001	13.56	14.00	13.00	13.33
2332	NASDAQ	NBTB	Mon, Oct 29, 2001	14.11	14.26	13.58	13.58
2331	NASDAQ	NBTB	Fri, Oct 26, 2001	13.62	14.17	13.55	13.56
2330	NASDAQ	NBTB	Thu, Oct 25, 2001	13.29	14.00	13.00	14.00
2329	NASDAQ	NBTB	Wed, Oct 24, 2001	13.25	13.48	13.00	13.01
2328	NASDAQ	NBTB	Tue, Oct 23, 2001	13.02	13.49	13.01	13.15
2327	NASDAQ	NBTB	Mon, Oct 22, 2001	13.44	13.46	13.01	13.01
2326	NASDAQ	NBTB	Fri, Oct 19, 2001	12.87	13.48	12.75	13.44
2325	NASDAQ	NBTB	Thu, Oct 18, 2001	12.89	13.16	12.55	12.99
2324	NASDAQ	NBTB	Wed, Oct 17, 2001	13.22	13.39	12.70	12.70
2323	NASDAQ	NBTB	Tue, Oct 16, 2001	13.00	13.45	13.00	13.45
2322	NASDAQ	NBTB	Mon, Oct 15, 2001	13.08	13.65	12.95	13.10
2321	NASDAQ	NBTB	Fri, Oct 12, 2001	13.16	13.50	13.05	13.09
2320	NASDAQ	NBTB	Thu, Oct 11, 2001	13.45	13.45	13.02	13.44
2319	NASDAQ	NBTB	Wed, Oct 10, 2001	13.31	13.79	13.00	13.40
2318	NASDAQ	NBTB	Tue, Oct 9, 2001	14.28	14.28	13.11	13.58
2317	NASDAQ	NBTB	Mon, Oct 8, 2001	14.05	14.69	13.45	13.80
2316	NASDAQ	NBTB	Fri, Oct 5, 2001	14.35	14.75	14.01	14.29
2315	NASDAQ	NBTB	Thu, Oct 4, 2001	14.25	14.55	14.03	14.55
2314	NASDAQ	NBTB	Wed, Oct 3, 2001	13.95	14.28	13.95	14.18
2313	NASDAQ	NBTB	Tue, Oct 2, 2001	14.22	14.40	14.00	14.10
2312	NASDAQ	NBTB	Mon, Oct 1, 2001	14.30	14.72	14.06	14.32
2311	NASDAQ	NBTB	Fri, Sep 28, 2001	14.93	14.93	14.11	14.30
2310	NASDAQ	NBTB	Thu, Sep 27, 2001	14.88	15.00	14.21	14.50
2309	NASDAQ	NBTB	Wed, Sep 26, 2001	14.43	15.02	14.08	14.45
2308	NASDAQ	NBTB	Tue, Sep 25, 2001	14.84	14.84	13.90	14.40
2307	NASDAQ	NBTB	Mon, Sep 24, 2001	14.57	14.89	13.83	14.25
2306	NASDAQ	NBTB	Fri, Sep 21, 2001	13.52	14.57	13.50	14.55
2305	NASDAQ	NBTB	Thu, Sep 20, 2001	14.88	14.95	13.60	14.23
2304	NASDAQ	NBTB	Wed, Sep 19, 2001	15.60	15.65	14.55	15.33
2303	NASDAQ	NBTB	Tue, Sep 18, 2001	15.60	15.67	14.05	15.30
2302	NASDAQ	NBTB	Mon, Sep 17, 2001	16.00	16.00	14.76	15.60
2301	NASDAQ	NBTB	Mon, Sep 10, 2001	15.15	15.99	14.66	15.37
2300	NASDAQ	NBTB	Fri, Sep 7, 2001	15.99	15.99	15.11	15.65
2299	NASDAQ	NBTB	Thu, Sep 6, 2001	15.97	16.25	15.65	15.65
2298	NASDAQ	NBTB	Wed, Sep 5, 2001	16.03	16.13	15.97	16.06
2297	NASDAQ	NBTB	Tue, Sep 4, 2001	16.30	16.30	16.01	16.03
2296	NASDAQ	NBTB	Fri, Aug 31, 2001	16.40	16.46	16.08	16.08
2295	NASDAQ	NBTB	Thu, Aug 30, 2001	16.22	16.35	16.04	16.30
2294	NASDAQ	NBTB	Wed, Aug 29, 2001	16.00	16.25	15.94	16.15
2293	NASDAQ	NBTB	Tue, Aug 28, 2001	15.90	16.45	15.90	16.18
2292	NASDAQ	NBTB	Mon, Aug 27, 2001	16.38	16.40	15.85	15.85
2291	NASDAQ	NBTB	Fri, Aug 24, 2001	16.35	16.53	16.00	16.40
2290	NASDAQ	NBTB	Thu, Aug 23, 2001	16.45	16.45	16.35	16.35
2289	NASDAQ	NBTB	Wed, Aug 22, 2001	16.20	16.65	16.20	16.55
2288	NASDAQ	NBTB	Tue, Aug 21, 2001	16.23	16.40	16.10	16.20
2287	NASDAQ	NBTB	Mon, Aug 20, 2001	16.37	16.37	16.18	16.29
2286	NASDAQ	NBTB	Fri, Aug 17, 2001	16.31	16.50	16.20	16.22
2285	NASDAQ	NBTB	Thu, Aug 16, 2001	16.25	16.45	16.15	16.45
2284	NASDAQ	NBTB	Wed, Aug 15, 2001	16.27	16.45	16.20	16.36
2283	NASDAQ	NBTB	Tue, Aug 14, 2001	16.10	16.48	16.05	16.15
2282	NASDAQ	NBTB	Mon, Aug 13, 2001	16.04	16.30	16.02	16.15
2281	NASDAQ	NBTB	Fri, Aug 10, 2001	16.22	16.25	16.04	16.20
2280	NASDAQ	NBTB	Thu, Aug 9, 2001	16.15	16.25	15.96	15.96
2279	NASDAQ	NBTB	Wed, Aug 8, 2001	16.00	16.25	16.00	16.07
2278	NASDAQ	NBTB	Tue, Aug 7, 2001	15.85	16.30	15.82	15.90
2277	NASDAQ	NBTB	Mon, Aug 6, 2001	16.15	16.15	15.80	15.80
2276	NASDAQ	NBTB	Fri, Aug 3, 2001	16.43	16.43	16.11	16.19
2275	NASDAQ	NBTB	Thu, Aug 2, 2001	16.34	16.46	16.10	16.28
2274	NASDAQ	NBTB	Wed, Aug 1, 2001	16.11	16.39	16.11	16.35
2273	NASDAQ	NBTB	Tue, Jul 31, 2001	16.30	16.38	16.11	16.20
2272	NASDAQ	NBTB	Mon, Jul 30, 2001	16.05	16.34	16.03	16.34
2271	NASDAQ	NBTB	Fri, Jul 27, 2001	16.35	16.35	16.00	16.20
2270	NASDAQ	NBTB	Thu, Jul 26, 2001	16.09	16.40	16.05	16.27
2269	NASDAQ	NBTB	Wed, Jul 25, 2001	16.06	16.35	16.02	16.09
2268	NASDAQ	NBTB	Tue, Jul 24, 2001	16.06	16.40	16.06	16.08
2267	NASDAQ	NBTB	Mon, Jul 23, 2001	16.26	16.30	16.00	16.20
2266	NASDAQ	NBTB	Fri, Jul 20, 2001	16.26	16.50	16.10	16.33
2265	NASDAQ	NBTB	Thu, Jul 19, 2001	16.37	16.37	16.10	16.30
2264	NASDAQ	NBTB	Wed, Jul 18, 2001	16.15	16.70	16.00	16.10
2263	NASDAQ	NBTB	Tue, Jul 17, 2001	16.27	16.50	16.13	16.39
2262	NASDAQ	NBTB	Mon, Jul 16, 2001	16.05	16.22	15.90	16.13
2261	NASDAQ	NBTB	Fri, Jul 13, 2001	15.71	16.12	15.65	16.09
2260	NASDAQ	NBTB	Thu, Jul 12, 2001	15.74	16.06	15.35	16.00
2259	NASDAQ	NBTB	Wed, Jul 11, 2001	15.72	15.72	15.20	15.66
2258	NASDAQ	NBTB	Tue, Jul 10, 2001	16.28	16.28	15.72	15.75
2257	NASDAQ	NBTB	Mon, Jul 9, 2001	15.80	16.68	15.55	16.68
2256	NASDAQ	NBTB	Fri, Jul 6, 2001	16.00	16.00	15.85	15.87
2255	NASDAQ	NBTB	Thu, Jul 5, 2001	16.08	16.10	15.90	16.10
2254	NASDAQ	NBTB	Tue, Jul 3, 2001	16.80	16.90	16.07	16.35
2253	NASDAQ	NBTB	Mon, Jul 2, 2001	16.48	17.30	15.95	17.10
2252	NASDAQ	NBTB	Fri, Jun 29, 2001	15.80	25.42	15.54	19.30
2251	NASDAQ	NBTB	Thu, Jun 28, 2001	15.56	15.80	15.55	15.80
2250	NASDAQ	NBTB	Wed, Jun 27, 2001	15.41	15.80	15.41	15.55
2249	NASDAQ	NBTB	Tue, Jun 26, 2001	15.10	15.85	15.05	15.60
2248	NASDAQ	NBTB	Mon, Jun 25, 2001	15.26	15.50	15.01	15.27
2247	NASDAQ	NBTB	Fri, Jun 22, 2001	15.44	15.50	15.25	15.26
2246	NASDAQ	NBTB	Thu, Jun 21, 2001	15.35	15.43	15.15	15.43
2245	NASDAQ	NBTB	Wed, Jun 20, 2001	15.16	15.28	15.13	15.22
2244	NASDAQ	NBTB	Tue, Jun 19, 2001	15.30	15.30	14.30	15.15
2243	NASDAQ	NBTB	Mon, Jun 18, 2001	15.12	15.25	14.74	15.25
2242	NASDAQ	NBTB	Fri, Jun 15, 2001	14.34	15.02	14.34	14.99
2241	NASDAQ	NBTB	Thu, Jun 14, 2001	15.00	15.00	14.49	14.51
2240	NASDAQ	NBTB	Wed, Jun 13, 2001	15.22	15.22	14.97	15.15
2239	NASDAQ	NBTB	Tue, Jun 12, 2001	15.34	15.34	15.00	15.25
2238	NASDAQ	NBTB	Mon, Jun 11, 2001	15.23	15.35	14.94	15.10
2237	NASDAQ	NBTB	Fri, Jun 8, 2001	15.45	15.50	15.19	15.25
2236	NASDAQ	NBTB	Thu, Jun 7, 2001	15.65	15.65	15.45	15.50
2235	NASDAQ	NBTB	Wed, Jun 6, 2001	15.75	15.75	15.45	15.50
2234	NASDAQ	NBTB	Tue, Jun 5, 2001	15.65	15.70	15.45	15.70
2233	NASDAQ	NBTB	Mon, Jun 4, 2001	15.37	15.60	15.37	15.60
2232	NASDAQ	NBTB	Fri, Jun 1, 2001	15.68	15.68	15.35	15.36
2231	NASDAQ	NBTB	Thu, May 31, 2001	15.65	15.68	15.32	15.32
2230	NASDAQ	NBTB	Wed, May 30, 2001	15.40	15.70	15.40	15.56
2229	NASDAQ	NBTB	Tue, May 29, 2001	15.81	15.81	15.40	15.43
2228	NASDAQ	NBTB	Fri, May 25, 2001	15.90	15.95	15.80	15.86
2227	NASDAQ	NBTB	Thu, May 24, 2001	15.90	15.90	15.80	15.90
2226	NASDAQ	NBTB	Wed, May 23, 2001	15.80	15.86	15.75	15.80
2225	NASDAQ	NBTB	Tue, May 22, 2001	15.70	16.10	15.50	15.51
2224	NASDAQ	NBTB	Mon, May 21, 2001	15.64	15.90	15.64	15.75
2223	NASDAQ	NBTB	Fri, May 18, 2001	15.81	15.85	15.75	15.85
2222	NASDAQ	NBTB	Thu, May 17, 2001	15.69	15.99	15.64	15.99
2221	NASDAQ	NBTB	Wed, May 16, 2001	15.50	15.70	15.50	15.67
2220	NASDAQ	NBTB	Tue, May 15, 2001	15.50	15.61	15.50	15.50
2219	NASDAQ	NBTB	Mon, May 14, 2001	15.48	15.64	15.42	15.64
2218	NASDAQ	NBTB	Fri, May 11, 2001	15.50	15.53	15.42	15.52
2217	NASDAQ	NBTB	Thu, May 10, 2001	15.60	15.95	15.60	15.70
2216	NASDAQ	NBTB	Wed, May 9, 2001	15.77	15.90	15.60	15.90
2215	NASDAQ	NBTB	Tue, May 8, 2001	15.75	15.75	15.25	15.60
2214	NASDAQ	NBTB	Mon, May 7, 2001	15.90	15.99	15.61	15.75
2213	NASDAQ	NBTB	Fri, May 4, 2001	15.75	15.75	15.65	15.75
2212	NASDAQ	NBTB	Thu, May 3, 2001	15.75	15.88	15.70	15.80
2211	NASDAQ	NBTB	Wed, May 2, 2001	15.70	15.95	15.65	15.76
2210	NASDAQ	NBTB	Tue, May 1, 2001	15.36	15.75	15.31	15.72
2209	NASDAQ	NBTB	Mon, Apr 30, 2001	15.75	15.75	15.36	15.36
2208	NASDAQ	NBTB	Fri, Apr 27, 2001	15.90	15.90	15.70	15.75
2207	NASDAQ	NBTB	Thu, Apr 26, 2001	15.50	16.00	15.05	15.80
2206	NASDAQ	NBTB	Wed, Apr 25, 2001	15.12	15.75	15.00	15.44
2205	NASDAQ	NBTB	Tue, Apr 24, 2001	14.70	15.10	14.62	15.10
2204	NASDAQ	NBTB	Mon, Apr 23, 2001	15.13	15.25	14.40	14.62
2203	NASDAQ	NBTB	Fri, Apr 20, 2001	15.04	15.35	15.02	15.02
2202	NASDAQ	NBTB	Thu, Apr 19, 2001	15.90	15.90	15.25	15.25
2201	NASDAQ	NBTB	Wed, Apr 18, 2001	15.97	15.97	15.49	15.90
2200	NASDAQ	NBTB	Tue, Apr 17, 2001	15.99	15.99	15.50	15.97
2199	NASDAQ	NBTB	Mon, Apr 16, 2001	15.81	15.99	15.70	15.95
2198	NASDAQ	NBTB	Thu, Apr 12, 2001	15.51	16.00	15.51	15.99
2197	NASDAQ	NBTB	Wed, Apr 11, 2001	15.85	16.00	15.50	15.75
2196	NASDAQ	NBTB	Tue, Apr 10, 2001	15.74	15.95	15.46	15.46
2195	NASDAQ	NBTB	Mon, Apr 9, 2001	15.70	16.17	15.00	15.60
2194	NASDAQ	NBTB	Fri, Apr 6, 2001	15.13	16.00	15.00	15.75
2193	NASDAQ	NBTB	Thu, Apr 5, 2001	16.50	16.75	15.19	15.50
2192	NASDAQ	NBTB	Wed, Apr 4, 2001	16.44	16.50	16.00	16.02
2191	NASDAQ	NBTB	Tue, Apr 3, 2001	16.48	16.75	15.88	16.75
2190	NASDAQ	NBTB	Mon, Apr 2, 2001	16.02	16.75	16.02	16.75
2189	NASDAQ	NBTB	Fri, Mar 30, 2001	16.25	16.75	15.94	16.69
2188	NASDAQ	NBTB	Thu, Mar 29, 2001	15.56	16.50	15.56	16.00
2187	NASDAQ	NBTB	Wed, Mar 28, 2001	15.75	16.25	15.50	15.88
2186	NASDAQ	NBTB	Tue, Mar 27, 2001	15.88	16.25	15.88	16.06
2185	NASDAQ	NBTB	Mon, Mar 26, 2001	15.13	15.88	15.13	15.75
2184	NASDAQ	NBTB	Fri, Mar 23, 2001	14.50	15.50	14.50	15.13
2183	NASDAQ	NBTB	Thu, Mar 22, 2001	14.94	15.00	13.25	14.50
2182	NASDAQ	NBTB	Wed, Mar 21, 2001	15.75	15.88	14.38	14.56
2181	NASDAQ	NBTB	Tue, Mar 20, 2001	15.63	16.50	15.63	15.81
2180	NASDAQ	NBTB	Mon, Mar 19, 2001	15.63	16.19	15.63	16.13
2179	NASDAQ	NBTB	Fri, Mar 16, 2001	15.88	16.00	15.50	15.50
2178	NASDAQ	NBTB	Thu, Mar 15, 2001	16.00	16.13	15.44	15.75
2177	NASDAQ	NBTB	Wed, Mar 14, 2001	15.81	16.36	15.50	15.69
2176	NASDAQ	NBTB	Tue, Mar 13, 2001	15.75	16.50	15.75	15.88
2175	NASDAQ	NBTB	Mon, Mar 12, 2001	15.44	16.00	15.38	15.75
2174	NASDAQ	NBTB	Fri, Mar 9, 2001	16.31	16.31	15.38	15.94
2173	NASDAQ	NBTB	Thu, Mar 8, 2001	16.78	16.94	16.31	16.31
2172	NASDAQ	NBTB	Wed, Mar 7, 2001	16.38	17.19	16.38	16.75
2171	NASDAQ	NBTB	Tue, Mar 6, 2001	16.44	17.00	16.25	16.42
2170	NASDAQ	NBTB	Mon, Mar 5, 2001	16.92	17.00	16.31	16.31
2169	NASDAQ	NBTB	Fri, Mar 2, 2001	17.00	17.25	16.69	16.69
2168	NASDAQ	NBTB	Thu, Mar 1, 2001	16.63	17.25	16.63	16.63
2167	NASDAQ	NBTB	Wed, Feb 28, 2001	16.69	17.25	16.63	16.63
2166	NASDAQ	NBTB	Tue, Feb 27, 2001	17.19	17.25	16.50	16.63
2165	NASDAQ	NBTB	Mon, Feb 26, 2001	16.58	17.25	16.39	17.23
2164	NASDAQ	NBTB	Fri, Feb 23, 2001	16.94	17.19	16.13	16.75
2163	NASDAQ	NBTB	Thu, Feb 22, 2001	17.13	17.13	16.69	16.69
2162	NASDAQ	NBTB	Wed, Feb 21, 2001	17.13	17.25	16.63	17.03
2161	NASDAQ	NBTB	Tue, Feb 20, 2001	16.88	17.31	16.88	17.25
2160	NASDAQ	NBTB	Fri, Feb 16, 2001	17.25	17.25	16.75	16.88
2159	NASDAQ	NBTB	Thu, Feb 15, 2001	17.00	17.25	16.94	17.06
2158	NASDAQ	NBTB	Wed, Feb 14, 2001	16.88	17.00	16.56	17.00
2157	NASDAQ	NBTB	Tue, Feb 13, 2001	16.75	16.94	16.63	16.94
2156	NASDAQ	NBTB	Mon, Feb 12, 2001	16.63	16.88	16.56	16.75
2155	NASDAQ	NBTB	Fri, Feb 9, 2001	16.44	16.81	16.44	16.56
2154	NASDAQ	NBTB	Thu, Feb 8, 2001	16.38	16.50	16.06	16.50
2153	NASDAQ	NBTB	Wed, Feb 7, 2001	16.13	16.38	16.00	16.38
2152	NASDAQ	NBTB	Tue, Feb 6, 2001	16.13	16.63	15.69	16.06
2151	NASDAQ	NBTB	Mon, Feb 5, 2001	16.50	16.58	16.06	16.06
2150	NASDAQ	NBTB	Fri, Feb 2, 2001	16.88	16.88	16.25	16.50
2149	NASDAQ	NBTB	Thu, Feb 1, 2001	16.63	17.13	16.63	16.63
2148	NASDAQ	NBTB	Wed, Jan 31, 2001	17.00	17.25	16.88	17.00
2147	NASDAQ	NBTB	Tue, Jan 30, 2001	17.44	17.44	16.75	17.00
2146	NASDAQ	NBTB	Mon, Jan 29, 2001	17.13	17.50	17.00	17.50
2145	NASDAQ	NBTB	Fri, Jan 26, 2001	16.44	17.25	16.44	17.25
2144	NASDAQ	NBTB	Thu, Jan 25, 2001	16.44	16.75	16.44	16.63
2143	NASDAQ	NBTB	Wed, Jan 24, 2001	16.47	16.50	16.44	16.50
2142	NASDAQ	NBTB	Tue, Jan 23, 2001	16.00	16.50	16.00	16.50
2141	NASDAQ	NBTB	Mon, Jan 22, 2001	16.25	16.38	16.06	16.38
2140	NASDAQ	NBTB	Fri, Jan 19, 2001	16.00	16.38	16.00	16.06
2139	NASDAQ	NBTB	Thu, Jan 18, 2001	16.13	16.50	16.00	16.13
2138	NASDAQ	NBTB	Wed, Jan 17, 2001	16.75	17.38	15.94	16.06
2137	NASDAQ	NBTB	Tue, Jan 16, 2001	15.13	17.25	14.75	17.19
2136	NASDAQ	NBTB	Fri, Jan 12, 2001	14.88	15.25	14.88	15.25
2135	NASDAQ	NBTB	Thu, Jan 11, 2001	15.06	15.13	14.94	15.00
2134	NASDAQ	NBTB	Wed, Jan 10, 2001	14.94	15.13	14.56	15.00
2133	NASDAQ	NBTB	Tue, Jan 9, 2001	15.00	15.25	14.75	15.00
2132	NASDAQ	NBTB	Mon, Jan 8, 2001	14.75	15.00	14.75	14.78
2131	NASDAQ	NBTB	Fri, Jan 5, 2001	15.25	15.38	14.69	14.75
2130	NASDAQ	NBTB	Thu, Jan 4, 2001	14.88	15.50	14.88	15.50
2129	NASDAQ	NBTB	Wed, Jan 3, 2001	14.88	15.25	14.69	15.25
2128	NASDAQ	NBTB	Tue, Jan 2, 2001	14.81	15.00	14.00	14.50
2127	NASDAQ	NBTB	Fri, Dec 29, 2000	14.50	15.00	14.38	14.63
2126	NASDAQ	NBTB	Thu, Dec 28, 2000	14.19	15.00	14.19	14.94
2125	NASDAQ	NBTB	Wed, Dec 27, 2000	14.56	14.63	14.06	14.63
2124	NASDAQ	NBTB	Tue, Dec 26, 2000	14.69	15.00	14.56	15.00
2123	NASDAQ	NBTB	Fri, Dec 22, 2000	14.50	14.88	14.50	14.75
2122	NASDAQ	NBTB	Thu, Dec 21, 2000	15.13	15.13	14.50	14.83
2121	NASDAQ	NBTB	Wed, Dec 20, 2000	15.13	15.25	15.06	15.25
2120	NASDAQ	NBTB	Tue, Dec 19, 2000	14.88	15.25	14.88	15.13
2119	NASDAQ	NBTB	Mon, Dec 18, 2000	14.91	15.00	14.75	15.00
2118	NASDAQ	NBTB	Fri, Dec 15, 2000	14.56	14.88	14.50	14.83
2117	NASDAQ	NBTB	Thu, Dec 14, 2000	15.00	15.00	14.50	14.81
2116	NASDAQ	NBTB	Wed, Dec 13, 2000	15.00	15.00	14.50	14.69
2115	NASDAQ	NBTB	Tue, Dec 12, 2000	14.94	15.00	14.69	14.81
2114	NASDAQ	NBTB	Mon, Dec 11, 2000	14.63	15.00	14.63	14.94
2113	NASDAQ	NBTB	Fri, Dec 8, 2000	14.31	14.73	14.00	14.50
2112	NASDAQ	NBTB	Thu, Dec 7, 2000	14.50	14.63	14.00	14.00
2111	NASDAQ	NBTB	Wed, Dec 6, 2000	13.88	15.00	13.88	14.50
2110	NASDAQ	NBTB	Tue, Dec 5, 2000	14.27	14.38	13.88	14.38
2109	NASDAQ	NBTB	Mon, Dec 4, 2000	14.00	14.38	13.75	14.00
2108	NASDAQ	NBTB	Fri, Dec 1, 2000	13.88	14.38	13.88	14.25
2107	NASDAQ	NBTB	Thu, Nov 30, 2000	14.13	14.25	13.75	14.00
2106	NASDAQ	NBTB	Wed, Nov 29, 2000	13.75	14.13	13.75	13.88
2105	NASDAQ	NBTB	Tue, Nov 28, 2000	14.25	14.38	14.00	14.13
2104	NASDAQ	NBTB	Mon, Nov 27, 2000	15.00	15.00	13.75	14.56
2103	NASDAQ	NBTB	Fri, Nov 24, 2000	14.88	15.00	14.75	14.75
2102	NASDAQ	NBTB	Wed, Nov 22, 2000	14.63	14.88	14.63	14.63
2101	NASDAQ	NBTB	Tue, Nov 21, 2000	14.63	14.75	14.38	14.50
2100	NASDAQ	NBTB	Mon, Nov 20, 2000	14.00	14.63	14.00	14.63
2099	NASDAQ	NBTB	Fri, Nov 17, 2000	14.81	15.00	14.00	14.44
2098	NASDAQ	NBTB	Thu, Nov 16, 2000	14.75	15.00	14.75	14.75
2097	NASDAQ	NBTB	Wed, Nov 15, 2000	14.38	15.00	14.38	14.75
2096	NASDAQ	NBTB	Tue, Nov 14, 2000	14.88	14.91	14.63	14.75
2095	NASDAQ	NBTB	Mon, Nov 13, 2000	14.38	14.88	14.25	14.75
2094	NASDAQ	NBTB	Fri, Nov 10, 2000	14.63	14.75	14.44	14.50
2093	NASDAQ	NBTB	Thu, Nov 9, 2000	14.38	14.94	14.06	14.94
2092	NASDAQ	NBTB	Wed, Nov 8, 2000	14.00	14.50	14.00	14.31
2091	NASDAQ	NBTB	Tue, Nov 7, 2000	14.38	14.63	14.06	14.56
2090	NASDAQ	NBTB	Mon, Nov 6, 2000	14.75	14.88	14.50	14.50
2089	NASDAQ	NBTB	Fri, Nov 3, 2000	14.56	15.00	14.50	15.00
2088	NASDAQ	NBTB	Thu, Nov 2, 2000	14.69	14.75	14.50	14.56
2087	NASDAQ	NBTB	Wed, Nov 1, 2000	15.25	15.25	14.50	14.69
2086	NASDAQ	NBTB	Tue, Oct 31, 2000	14.81	15.75	14.81	15.00
2085	NASDAQ	NBTB	Mon, Oct 30, 2000	14.75	15.94	14.63	14.81
2084	NASDAQ	NBTB	Fri, Oct 27, 2000	14.00	15.13	14.00	14.75
2083	NASDAQ	NBTB	Thu, Oct 26, 2000	13.50	14.00	13.25	14.00
2082	NASDAQ	NBTB	Wed, Oct 25, 2000	13.00	13.69	13.00	13.25
2081	NASDAQ	NBTB	Tue, Oct 24, 2000	13.00	13.25	13.00	13.00
2080	NASDAQ	NBTB	Mon, Oct 23, 2000	13.00	13.25	13.00	13.06
2079	NASDAQ	NBTB	Fri, Oct 20, 2000	13.00	13.06	12.88	13.00
2078	NASDAQ	NBTB	Thu, Oct 19, 2000	12.69	13.00	12.63	13.00
2077	NASDAQ	NBTB	Wed, Oct 18, 2000	12.50	12.75	12.44	12.75
2076	NASDAQ	NBTB	Tue, Oct 17, 2000	12.44	12.94	12.44	12.69
2075	NASDAQ	NBTB	Mon, Oct 16, 2000	12.66	13.00	12.44	12.44
2074	NASDAQ	NBTB	Fri, Oct 13, 2000	12.34	13.00	12.31	12.88
2073	NASDAQ	NBTB	Thu, Oct 12, 2000	12.75	12.75	12.31	12.31
2072	NASDAQ	NBTB	Wed, Oct 11, 2000	12.38	12.75	12.31	12.50
2071	NASDAQ	NBTB	Tue, Oct 10, 2000	12.56	12.75	12.44	12.75
2070	NASDAQ	NBTB	Mon, Oct 9, 2000	12.38	12.56	12.38	12.56
2069	NASDAQ	NBTB	Fri, Oct 6, 2000	12.84	12.94	12.44	12.56
2068	NASDAQ	NBTB	Thu, Oct 5, 2000	12.44	13.75	12.06	12.88
2067	NASDAQ	NBTB	Wed, Oct 4, 2000	11.44	11.44	11.13	11.25
2066	NASDAQ	NBTB	Tue, Oct 3, 2000	11.50	11.63	11.44	11.56
2065	NASDAQ	NBTB	Mon, Oct 2, 2000	12.00	12.00	11.63	11.63
2064	NASDAQ	NBTB	Fri, Sep 29, 2000	10.75	12.50	10.63	12.00
2063	NASDAQ	NBTB	Thu, Sep 28, 2000	10.81	10.88	10.69	10.75
2062	NASDAQ	NBTB	Wed, Sep 27, 2000	11.00	11.38	10.75	10.81
2061	NASDAQ	NBTB	Tue, Sep 26, 2000	11.50	11.63	10.88	11.00
2060	NASDAQ	NBTB	Mon, Sep 25, 2000	11.13	11.56	11.13	11.44
2059	NASDAQ	NBTB	Fri, Sep 22, 2000	11.38	11.50	10.94	11.44
2058	NASDAQ	NBTB	Thu, Sep 21, 2000	11.88	11.88	11.56	11.56
2057	NASDAQ	NBTB	Wed, Sep 20, 2000	12.19	12.19	11.69	11.75
2056	NASDAQ	NBTB	Tue, Sep 19, 2000	11.63	12.00	11.63	11.81
2055	NASDAQ	NBTB	Mon, Sep 18, 2000	12.19	12.22	11.94	12.00
2054	NASDAQ	NBTB	Fri, Sep 15, 2000	11.25	12.13	11.25	11.94
2053	NASDAQ	NBTB	Thu, Sep 14, 2000	12.00	12.25	11.75	12.19
2052	NASDAQ	NBTB	Wed, Sep 13, 2000	12.00	12.19	11.44	11.44
2051	NASDAQ	NBTB	Tue, Sep 12, 2000	11.84	12.25	11.56	11.88
2050	NASDAQ	NBTB	Mon, Sep 11, 2000	11.75	11.75	11.56	11.56
2049	NASDAQ	NBTB	Fri, Sep 8, 2000	11.63	11.88	11.63	11.69
2048	NASDAQ	NBTB	Thu, Sep 7, 2000	11.69	11.75	11.38	11.75
2047	NASDAQ	NBTB	Wed, Sep 6, 2000	11.50	11.75	11.50	11.56
2046	NASDAQ	NBTB	Tue, Sep 5, 2000	11.81	11.81	11.50	11.63
2045	NASDAQ	NBTB	Fri, Sep 1, 2000	11.38	11.88	11.31	11.81
2044	NASDAQ	NBTB	Thu, Aug 31, 2000	11.13	11.38	11.06	11.38
2043	NASDAQ	NBTB	Wed, Aug 30, 2000	10.94	11.25	10.94	11.19
2042	NASDAQ	NBTB	Tue, Aug 29, 2000	11.38	11.38	10.94	11.00
2041	NASDAQ	NBTB	Mon, Aug 28, 2000	11.13	11.13	11.06	11.13
2040	NASDAQ	NBTB	Fri, Aug 25, 2000	11.25	11.38	11.13	11.25
2039	NASDAQ	NBTB	Thu, Aug 24, 2000	11.44	11.50	11.06	11.25
2038	NASDAQ	NBTB	Wed, Aug 23, 2000	11.25	11.44	11.06	11.19
2037	NASDAQ	NBTB	Tue, Aug 22, 2000	11.44	11.44	11.00	11.06
2036	NASDAQ	NBTB	Mon, Aug 21, 2000	11.06	11.19	10.88	11.19
2035	NASDAQ	NBTB	Fri, Aug 18, 2000	11.31	11.31	10.88	11.19
2034	NASDAQ	NBTB	Thu, Aug 17, 2000	11.38	11.38	11.13	11.31
2033	NASDAQ	NBTB	Wed, Aug 16, 2000	11.38	11.44	11.25	11.25
2032	NASDAQ	NBTB	Tue, Aug 15, 2000	10.88	11.25	10.81	11.25
2031	NASDAQ	NBTB	Mon, Aug 14, 2000	10.88	11.00	10.63	10.94
2030	NASDAQ	NBTB	Fri, Aug 11, 2000	11.00	11.44	10.25	10.94
2029	NASDAQ	NBTB	Thu, Aug 10, 2000	11.25	11.50	11.00	11.06
2028	NASDAQ	NBTB	Wed, Aug 9, 2000	11.75	12.44	11.19	11.19
2027	NASDAQ	NBTB	Tue, Aug 8, 2000	10.75	12.00	10.75	11.50
2026	NASDAQ	NBTB	Mon, Aug 7, 2000	11.13	11.25	10.81	11.25
2025	NASDAQ	NBTB	Fri, Aug 4, 2000	11.06	11.13	10.69	10.94
2024	NASDAQ	NBTB	Thu, Aug 3, 2000	10.50	11.25	10.50	10.88
2023	NASDAQ	NBTB	Wed, Aug 2, 2000	10.75	11.25	10.75	11.25
2022	NASDAQ	NBTB	Tue, Aug 1, 2000	10.88	10.94	10.69	10.69
2021	NASDAQ	NBTB	Mon, Jul 31, 2000	10.75	11.00	10.63	11.00
2020	NASDAQ	NBTB	Fri, Jul 28, 2000	10.63	11.00	10.38	10.63
2019	NASDAQ	NBTB	Thu, Jul 27, 2000	9.91	11.00	9.91	11.00
2018	NASDAQ	NBTB	Wed, Jul 26, 2000	9.75	10.00	9.75	9.88
2017	NASDAQ	NBTB	Tue, Jul 25, 2000	10.19	10.19	9.75	9.75
2016	NASDAQ	NBTB	Mon, Jul 24, 2000	10.19	10.25	10.00	10.06
2015	NASDAQ	NBTB	Fri, Jul 21, 2000	10.38	10.50	10.19	10.19
2014	NASDAQ	NBTB	Thu, Jul 20, 2000	10.69	10.81	10.25	10.38
2013	NASDAQ	NBTB	Wed, Jul 19, 2000	10.38	11.25	10.31	10.69
2012	NASDAQ	NBTB	Tue, Jul 18, 2000	10.38	10.44	10.31	10.31
2011	NASDAQ	NBTB	Mon, Jul 17, 2000	10.69	10.75	10.31	10.38
2010	NASDAQ	NBTB	Fri, Jul 14, 2000	10.75	10.75	10.50	10.69
2009	NASDAQ	NBTB	Thu, Jul 13, 2000	10.50	10.75	10.44	10.75
2008	NASDAQ	NBTB	Wed, Jul 12, 2000	10.38	10.50	10.31	10.50
2007	NASDAQ	NBTB	Tue, Jul 11, 2000	10.25	10.44	10.25	10.31
2006	NASDAQ	NBTB	Mon, Jul 10, 2000	10.06	10.38	10.06	10.38
2005	NASDAQ	NBTB	Fri, Jul 7, 2000	10.25	10.69	10.19	10.50
2004	NASDAQ	NBTB	Thu, Jul 6, 2000	10.13	10.25	10.06	10.25
2003	NASDAQ	NBTB	Wed, Jul 5, 2000	10.06	10.38	10.00	10.25
2002	NASDAQ	NBTB	Mon, Jul 3, 2000	10.50	10.56	9.75	10.13
2001	NASDAQ	NBTB	Fri, Jun 30, 2000	9.63	10.69	9.50	10.69
2000	NASDAQ	NBTB	Thu, Jun 29, 2000	9.63	10.44	9.63	9.94
1999	NASDAQ	NBTB	Wed, Jun 28, 2000	10.81	10.94	10.38	10.50
1998	NASDAQ	NBTB	Tue, Jun 27, 2000	10.56	10.94	10.44	10.81
1997	NASDAQ	NBTB	Mon, Jun 26, 2000	10.38	11.00	10.13	10.50
1996	NASDAQ	NBTB	Fri, Jun 23, 2000	10.13	10.25	9.38	10.25
1995	NASDAQ	NBTB	Thu, Jun 22, 2000	9.94	10.19	9.56	9.56
1994	NASDAQ	NBTB	Wed, Jun 21, 2000	10.00	10.25	9.94	10.00
1993	NASDAQ	NBTB	Tue, Jun 20, 2000	10.13	10.38	9.94	9.94
1992	NASDAQ	NBTB	Mon, Jun 19, 2000	10.69	10.75	10.13	10.19
1991	NASDAQ	NBTB	Fri, Jun 16, 2000	11.19	11.19	10.63	10.75
1990	NASDAQ	NBTB	Thu, Jun 15, 2000	10.75	10.88	10.69	10.81
1989	NASDAQ	NBTB	Wed, Jun 14, 2000	10.75	10.75	10.50	10.69
1988	NASDAQ	NBTB	Tue, Jun 13, 2000	10.81	10.94	10.69	10.75
1987	NASDAQ	NBTB	Mon, Jun 12, 2000	10.84	11.00	10.75	10.81
1986	NASDAQ	NBTB	Fri, Jun 9, 2000	10.50	10.75	10.50	10.69
1985	NASDAQ	NBTB	Thu, Jun 8, 2000	10.50	10.69	10.44	10.63
1984	NASDAQ	NBTB	Wed, Jun 7, 2000	10.50	10.88	10.44	10.75
1983	NASDAQ	NBTB	Tue, Jun 6, 2000	10.31	10.63	10.19	10.44
1982	NASDAQ	NBTB	Mon, Jun 5, 2000	10.38	10.38	10.25	10.25
1981	NASDAQ	NBTB	Fri, Jun 2, 2000	10.31	10.50	10.25	10.44
1980	NASDAQ	NBTB	Thu, Jun 1, 2000	9.78	10.25	9.75	10.06
1979	NASDAQ	NBTB	Wed, May 31, 2000	9.88	10.13	9.75	9.94
1978	NASDAQ	NBTB	Tue, May 30, 2000	9.88	10.00	9.75	9.88
1977	NASDAQ	NBTB	Fri, May 26, 2000	9.94	10.00	9.88	10.00
1976	NASDAQ	NBTB	Thu, May 25, 2000	9.91	10.00	9.88	9.94
1975	NASDAQ	NBTB	Wed, May 24, 2000	10.13	10.13	9.75	9.91
1974	NASDAQ	NBTB	Tue, May 23, 2000	9.88	10.19	9.81	9.94
1973	NASDAQ	NBTB	Mon, May 22, 2000	10.00	10.00	9.69	9.81
1972	NASDAQ	NBTB	Fri, May 19, 2000	9.84	9.88	9.75	9.75
1971	NASDAQ	NBTB	Thu, May 18, 2000	10.25	10.25	9.75	9.88
1970	NASDAQ	NBTB	Wed, May 17, 2000	10.19	10.25	9.81	9.81
1969	NASDAQ	NBTB	Tue, May 16, 2000	10.19	10.50	10.13	10.13
1968	NASDAQ	NBTB	Mon, May 15, 2000	10.50	10.50	10.00	10.25
1967	NASDAQ	NBTB	Fri, May 12, 2000	10.25	10.44	10.13	10.31
1966	NASDAQ	NBTB	Thu, May 11, 2000	10.31	10.63	10.13	10.25
1965	NASDAQ	NBTB	Wed, May 10, 2000	10.44	10.44	10.31	10.31
1964	NASDAQ	NBTB	Tue, May 9, 2000	10.38	10.50	10.25	10.44
1963	NASDAQ	NBTB	Mon, May 8, 2000	10.75	10.75	10.31	10.38
1962	NASDAQ	NBTB	Fri, May 5, 2000	10.50	10.69	10.50	10.63
1961	NASDAQ	NBTB	Thu, May 4, 2000	10.50	10.56	10.38	10.56
1960	NASDAQ	NBTB	Wed, May 3, 2000	10.50	10.63	10.38	10.44
1959	NASDAQ	NBTB	Tue, May 2, 2000	10.50	10.50	10.38	10.38
1958	NASDAQ	NBTB	Mon, May 1, 2000	10.44	10.69	10.44	10.56
1957	NASDAQ	NBTB	Fri, Apr 28, 2000	10.50	10.56	10.50	10.56
1956	NASDAQ	NBTB	Thu, Apr 27, 2000	10.44	10.63	10.38	10.56
1955	NASDAQ	NBTB	Wed, Apr 26, 2000	10.25	10.81	10.25	10.69
1954	NASDAQ	NBTB	Tue, Apr 25, 2000	10.38	10.63	10.19	10.25
1953	NASDAQ	NBTB	Mon, Apr 24, 2000	10.69	11.00	9.75	10.33
1952	NASDAQ	NBTB	Thu, Apr 20, 2000	12.00	12.13	10.25	10.31
1951	NASDAQ	NBTB	Wed, Apr 19, 2000	11.50	12.13	11.25	12.00
1950	NASDAQ	NBTB	Tue, Apr 18, 2000	11.00	12.13	11.00	12.13
1949	NASDAQ	NBTB	Mon, Apr 17, 2000	11.75	12.00	10.38	12.00
1948	NASDAQ	NBTB	Fri, Apr 14, 2000	11.69	12.13	11.50	11.50
1947	NASDAQ	NBTB	Thu, Apr 13, 2000	12.00	12.50	11.50	11.88
1946	NASDAQ	NBTB	Wed, Apr 12, 2000	13.00	13.00	12.00	12.00
1945	NASDAQ	NBTB	Tue, Apr 11, 2000	12.50	13.00	11.88	12.44
1944	NASDAQ	NBTB	Mon, Apr 10, 2000	13.50	13.75	12.00	12.25
1943	NASDAQ	NBTB	Fri, Apr 7, 2000	13.63	14.13	13.63	13.81
1942	NASDAQ	NBTB	Thu, Apr 6, 2000	14.25	14.25	13.50	13.75
1941	NASDAQ	NBTB	Wed, Apr 5, 2000	14.00	14.38	13.88	14.25
1940	NASDAQ	NBTB	Tue, Apr 4, 2000	14.06	14.50	13.25	14.00
1939	NASDAQ	NBTB	Mon, Apr 3, 2000	14.50	14.50	14.00	14.00
1938	NASDAQ	NBTB	Fri, Mar 31, 2000	13.75	14.50	13.75	14.50
1937	NASDAQ	NBTB	Thu, Mar 30, 2000	14.25	14.25	14.00	14.00
1936	NASDAQ	NBTB	Wed, Mar 29, 2000	14.75	14.75	14.00	14.06
1935	NASDAQ	NBTB	Tue, Mar 28, 2000	14.00	15.06	14.00	14.00
1934	NASDAQ	NBTB	Mon, Mar 27, 2000	14.00	14.50	14.00	14.25
1933	NASDAQ	NBTB	Fri, Mar 24, 2000	14.19	14.50	14.00	14.13
1932	NASDAQ	NBTB	Thu, Mar 23, 2000	14.13	15.00	13.75	15.00
1931	NASDAQ	NBTB	Wed, Mar 22, 2000	13.75	15.00	13.63	15.00
1930	NASDAQ	NBTB	Tue, Mar 21, 2000	14.88	14.88	14.00	14.00
1929	NASDAQ	NBTB	Mon, Mar 20, 2000	15.19	15.19	14.75	14.75
1928	NASDAQ	NBTB	Fri, Mar 17, 2000	14.25	15.38	13.38	15.38
1927	NASDAQ	NBTB	Thu, Mar 16, 2000	14.00	14.25	13.08	14.25
1926	NASDAQ	NBTB	Wed, Mar 15, 2000	13.50	14.00	12.75	13.06
1925	NASDAQ	NBTB	Tue, Mar 14, 2000	12.94	13.50	12.31	12.75
1924	NASDAQ	NBTB	Mon, Mar 13, 2000	13.13	13.13	12.63	12.75
1923	NASDAQ	NBTB	Fri, Mar 10, 2000	13.97	14.00	13.25	13.75
1922	NASDAQ	NBTB	Thu, Mar 9, 2000	13.19	14.00	13.19	14.00
1921	NASDAQ	NBTB	Wed, Mar 8, 2000	13.75	13.75	13.19	13.63
1920	NASDAQ	NBTB	Tue, Mar 7, 2000	13.38	14.19	13.38	13.50
1919	NASDAQ	NBTB	Mon, Mar 6, 2000	13.63	14.13	13.50	13.94
1918	NASDAQ	NBTB	Fri, Mar 3, 2000	15.00	15.38	13.75	14.00
1917	NASDAQ	NBTB	Thu, Mar 2, 2000	12.00	15.88	12.00	15.88
1916	NASDAQ	NBTB	Wed, Mar 1, 2000	12.63	13.25	12.00	12.75
1915	NASDAQ	NBTB	Tue, Feb 29, 2000	11.75	13.00	11.75	13.00
1914	NASDAQ	NBTB	Mon, Feb 28, 2000	12.19	12.25	11.75	11.88
1913	NASDAQ	NBTB	Fri, Feb 25, 2000	12.13	12.50	12.13	12.19
1912	NASDAQ	NBTB	Thu, Feb 24, 2000	12.88	13.00	11.38	12.19
1911	NASDAQ	NBTB	Wed, Feb 23, 2000	13.19	13.63	12.88	13.25
1910	NASDAQ	NBTB	Tue, Feb 22, 2000	13.25	13.25	13.00	13.19
1909	NASDAQ	NBTB	Fri, Feb 18, 2000	14.13	14.13	13.00	13.25
1908	NASDAQ	NBTB	Thu, Feb 17, 2000	13.50	14.13	13.50	14.00
1907	NASDAQ	NBTB	Wed, Feb 16, 2000	14.31	14.31	13.50	13.75
1906	NASDAQ	NBTB	Tue, Feb 15, 2000	13.75	14.38	13.63	14.34
1905	NASDAQ	NBTB	Mon, Feb 14, 2000	13.50	13.75	13.50	13.63
1904	NASDAQ	NBTB	Fri, Feb 11, 2000	13.50	13.75	13.25	13.75
1903	NASDAQ	NBTB	Thu, Feb 10, 2000	13.75	13.75	13.25	13.50
1902	NASDAQ	NBTB	Wed, Feb 9, 2000	13.75	13.75	13.25	13.25
1901	NASDAQ	NBTB	Tue, Feb 8, 2000	13.50	13.75	13.50	13.52
1900	NASDAQ	NBTB	Mon, Feb 7, 2000	13.75	13.75	13.69	13.75
1899	NASDAQ	NBTB	Fri, Feb 4, 2000	13.75	13.75	13.44	13.75
1898	NASDAQ	NBTB	Thu, Feb 3, 2000	14.06	14.06	13.38	13.50
1897	NASDAQ	NBTB	Wed, Feb 2, 2000	13.38	13.75	13.38	13.61
1896	NASDAQ	NBTB	Tue, Feb 1, 2000	14.75	15.00	13.50	13.50
1895	NASDAQ	NBTB	Mon, Jan 31, 2000	14.00	14.00	13.75	14.00
1894	NASDAQ	NBTB	Fri, Jan 28, 2000	14.00	14.00	13.88	13.88
1893	NASDAQ	NBTB	Thu, Jan 27, 2000	14.50	14.50	13.75	13.75
1892	NASDAQ	NBTB	Wed, Jan 26, 2000	14.25	15.00	14.25	15.00
1891	NASDAQ	NBTB	Tue, Jan 25, 2000	14.25	15.00	14.25	14.56
1890	NASDAQ	NBTB	Mon, Jan 24, 2000	14.75	14.94	14.13	14.13
1889	NASDAQ	NBTB	Fri, Jan 21, 2000	14.69	14.88	14.63	14.63
1888	NASDAQ	NBTB	Thu, Jan 20, 2000	15.38	15.38	14.63	14.63
1887	NASDAQ	NBTB	Wed, Jan 19, 2000	15.25	15.38	15.13	15.31
1886	NASDAQ	NBTB	Tue, Jan 18, 2000	14.63	15.13	14.63	15.13
1885	NASDAQ	NBTB	Fri, Jan 14, 2000	15.00	15.00	14.75	14.75
1884	NASDAQ	NBTB	Thu, Jan 13, 2000	14.75	14.88	14.75	14.75
1883	NASDAQ	NBTB	Wed, Jan 12, 2000	15.00	15.00	14.75	14.75
1882	NASDAQ	NBTB	Tue, Jan 11, 2000	15.25	15.38	14.75	14.75
1881	NASDAQ	NBTB	Mon, Jan 10, 2000	15.75	15.75	15.25	15.38
1880	NASDAQ	NBTB	Fri, Jan 7, 2000	15.38	15.94	15.25	15.75
1879	NASDAQ	NBTB	Thu, Jan 6, 2000	15.38	15.44	15.00	15.00
1878	NASDAQ	NBTB	Wed, Jan 5, 2000	15.13	15.88	15.00	15.56
1877	NASDAQ	NBTB	Tue, Jan 4, 2000	15.75	16.00	14.75	15.19
1876	NASDAQ	NBTB	Mon, Jan 3, 2000	15.50	16.50	14.75	16.00
1875	NASDAQ	NBTB	Fri, Dec 31, 1999	14.88	15.50	14.63	15.50
1874	NASDAQ	NBTB	Thu, Dec 30, 1999	16.00	16.00	14.63	14.75
1873	NASDAQ	NBTB	Wed, Dec 29, 1999	16.00	16.13	15.75	15.75
1872	NASDAQ	NBTB	Tue, Dec 28, 1999	15.88	16.38	15.88	16.38
1871	NASDAQ	NBTB	Mon, Dec 27, 1999	16.00	16.50	15.88	16.50
1870	NASDAQ	NBTB	Thu, Dec 23, 1999	16.00	16.75	16.00	16.44
1869	NASDAQ	NBTB	Wed, Dec 22, 1999	16.38	16.38	15.63	16.00
1868	NASDAQ	NBTB	Tue, Dec 21, 1999	15.38	16.25	15.38	16.25
1867	NASDAQ	NBTB	Mon, Dec 20, 1999	15.38	16.00	15.25	15.38
1866	NASDAQ	NBTB	Fri, Dec 17, 1999	15.38	15.50	15.25	15.38
1865	NASDAQ	NBTB	Thu, Dec 16, 1999	15.25	15.75	15.19	15.19
1864	NASDAQ	NBTB	Wed, Dec 15, 1999	15.50	15.75	15.25	15.25
1863	NASDAQ	NBTB	Tue, Dec 14, 1999	15.63	15.63	15.25	15.38
1862	NASDAQ	NBTB	Mon, Dec 13, 1999	15.38	15.38	15.25	15.25
1861	NASDAQ	NBTB	Fri, Dec 10, 1999	15.75	16.38	15.38	15.44
1860	NASDAQ	NBTB	Thu, Dec 9, 1999	15.38	15.88	15.38	15.63
1859	NASDAQ	NBTB	Wed, Dec 8, 1999	16.25	16.25	14.75	15.25
1858	NASDAQ	NBTB	Tue, Dec 7, 1999	16.75	16.75	16.25	16.25
1857	NASDAQ	NBTB	Mon, Dec 6, 1999	16.88	16.91	16.75	16.75
1856	NASDAQ	NBTB	Fri, Dec 3, 1999	17.00	17.00	16.88	16.91
1855	NASDAQ	NBTB	Thu, Dec 2, 1999	17.25	17.75	16.75	16.75
1854	NASDAQ	NBTB	Wed, Dec 1, 1999	16.88	17.25	16.88	17.25
1853	NASDAQ	NBTB	Tue, Nov 30, 1999	17.38	17.38	16.88	17.25
1852	NASDAQ	NBTB	Mon, Nov 29, 1999	17.00	17.63	16.88	17.63
1851	NASDAQ	NBTB	Fri, Nov 26, 1999	17.38	17.38	17.20	17.38
1850	NASDAQ	NBTB	Wed, Nov 24, 1999	17.14	17.74	16.73	17.14
1849	NASDAQ	NBTB	Tue, Nov 23, 1999	17.02	17.14	16.55	17.14
1848	NASDAQ	NBTB	Mon, Nov 22, 1999	17.56	17.62	16.85	16.85
1847	NASDAQ	NBTB	Fri, Nov 19, 1999	17.74	17.86	17.56	17.56
1846	NASDAQ	NBTB	Thu, Nov 18, 1999	17.50	17.62	17.50	17.62
1845	NASDAQ	NBTB	Wed, Nov 17, 1999	17.14	17.14	17.14	17.14
1844	NASDAQ	NBTB	Tue, Nov 16, 1999	17.26	17.44	17.26	17.32
1843	NASDAQ	NBTB	Mon, Nov 15, 1999	17.26	17.38	17.14	17.38
1842	NASDAQ	NBTB	Fri, Nov 12, 1999	17.74	17.74	17.26	17.32
1841	NASDAQ	NBTB	Thu, Nov 11, 1999	17.62	17.74	17.44	17.62
1840	NASDAQ	NBTB	Wed, Nov 10, 1999	17.62	17.62	17.62	17.62
1839	NASDAQ	NBTB	Tue, Nov 9, 1999	17.50	17.62	17.50	17.50
1838	NASDAQ	NBTB	Mon, Nov 8, 1999	17.98	17.98	17.26	17.62
1837	NASDAQ	NBTB	Fri, Nov 5, 1999	17.98	17.98	17.74	17.80
1836	NASDAQ	NBTB	Thu, Nov 4, 1999	17.98	17.98	17.98	17.98
1835	NASDAQ	NBTB	Wed, Nov 3, 1999	17.98	17.98	17.86	17.86
1834	NASDAQ	NBTB	Tue, Nov 2, 1999	17.50	17.62	17.38	17.62
1833	NASDAQ	NBTB	Mon, Nov 1, 1999	17.62	17.86	17.38	17.62
1832	NASDAQ	NBTB	Fri, Oct 29, 1999	17.62	17.86	17.62	17.80
1831	NASDAQ	NBTB	Thu, Oct 28, 1999	17.62	17.86	17.38	17.74
1830	NASDAQ	NBTB	Wed, Oct 27, 1999	17.38	17.38	17.14	17.32
1829	NASDAQ	NBTB	Tue, Oct 26, 1999	17.50	17.62	17.02	17.20
1828	NASDAQ	NBTB	Mon, Oct 25, 1999	17.62	17.74	17.02	17.74
1827	NASDAQ	NBTB	Fri, Oct 22, 1999	17.38	17.50	17.14	17.14
1826	NASDAQ	NBTB	Thu, Oct 21, 1999	17.38	17.74	17.14	17.38
1825	NASDAQ	NBTB	Wed, Oct 20, 1999	17.74	17.74	17.56	17.74
1824	NASDAQ	NBTB	Tue, Oct 19, 1999	17.86	17.86	17.62	17.62
1823	NASDAQ	NBTB	Mon, Oct 18, 1999	17.38	17.86	17.38	17.86
1822	NASDAQ	NBTB	Fri, Oct 15, 1999	17.50	17.86	17.50	17.50
1821	NASDAQ	NBTB	Thu, Oct 14, 1999	17.26	17.65	17.26	17.65
1820	NASDAQ	NBTB	Wed, Oct 13, 1999	17.62	17.86	17.50	17.80
1819	NASDAQ	NBTB	Tue, Oct 12, 1999	17.26	17.86	17.26	17.62
1818	NASDAQ	NBTB	Mon, Oct 11, 1999	17.26	17.56	17.23	17.56
1817	NASDAQ	NBTB	Fri, Oct 8, 1999	17.49	17.56	17.44	17.44
1816	NASDAQ	NBTB	Thu, Oct 7, 1999	17.26	17.32	17.26	17.26
1815	NASDAQ	NBTB	Wed, Oct 6, 1999	17.44	17.44	17.14	17.26
1814	NASDAQ	NBTB	Tue, Oct 5, 1999	17.26	17.50	17.20	17.38
1813	NASDAQ	NBTB	Mon, Oct 4, 1999	17.14	17.26	17.14	17.26
1812	NASDAQ	NBTB	Fri, Oct 1, 1999	16.49	16.91	16.49	16.67
1811	NASDAQ	NBTB	Thu, Sep 30, 1999	17.14	17.14	16.49	16.49
1810	NASDAQ	NBTB	Wed, Sep 29, 1999	17.38	17.38	16.43	16.67
1809	NASDAQ	NBTB	Tue, Sep 28, 1999	17.14	17.14	16.91	17.14
1808	NASDAQ	NBTB	Mon, Sep 27, 1999	17.14	17.86	17.14	17.14
1807	NASDAQ	NBTB	Fri, Sep 24, 1999	17.44	17.74	17.20	17.20
1806	NASDAQ	NBTB	Thu, Sep 23, 1999	17.98	18.04	17.38	17.50
1805	NASDAQ	NBTB	Wed, Sep 22, 1999	17.62	17.98	17.62	17.86
1804	NASDAQ	NBTB	Tue, Sep 21, 1999	17.92	18.10	17.74	17.74
1803	NASDAQ	NBTB	Mon, Sep 20, 1999	17.98	17.98	17.62	17.98
1802	NASDAQ	NBTB	Fri, Sep 17, 1999	17.98	18.33	17.68	18.10
1801	NASDAQ	NBTB	Thu, Sep 16, 1999	18.33	18.33	17.26	17.26
1800	NASDAQ	NBTB	Wed, Sep 15, 1999	18.33	18.33	17.26	17.86
1799	NASDAQ	NBTB	Tue, Sep 14, 1999	18.57	18.57	17.44	17.50
1798	NASDAQ	NBTB	Mon, Sep 13, 1999	17.86	18.39	17.86	17.86
1797	NASDAQ	NBTB	Fri, Sep 10, 1999	18.69	18.69	17.26	18.33
1796	NASDAQ	NBTB	Thu, Sep 9, 1999	17.86	18.45	17.62	18.45
1795	NASDAQ	NBTB	Wed, Sep 8, 1999	17.86	17.86	17.62	17.68
1794	NASDAQ	NBTB	Tue, Sep 7, 1999	18.10	18.10	17.86	17.86
1793	NASDAQ	NBTB	Fri, Sep 3, 1999	17.98	18.10	17.74	17.86
1792	NASDAQ	NBTB	Thu, Sep 2, 1999	18.10	18.10	17.68	17.68
1791	NASDAQ	NBTB	Wed, Sep 1, 1999	18.21	18.27	17.98	17.98
1790	NASDAQ	NBTB	Tue, Aug 31, 1999	18.21	18.21	17.98	17.98
1789	NASDAQ	NBTB	Mon, Aug 30, 1999	17.98	18.33	17.86	17.98
1788	NASDAQ	NBTB	Fri, Aug 27, 1999	18.27	18.27	17.98	17.98
1787	NASDAQ	NBTB	Thu, Aug 26, 1999	18.69	18.69	18.04	18.04
1786	NASDAQ	NBTB	Wed, Aug 25, 1999	18.33	18.33	17.98	18.10
1785	NASDAQ	NBTB	Tue, Aug 24, 1999	18.69	18.69	17.98	18.10
1784	NASDAQ	NBTB	Mon, Aug 23, 1999	18.33	18.69	17.98	18.04
1783	NASDAQ	NBTB	Fri, Aug 20, 1999	18.33	18.33	18.10	18.27
1782	NASDAQ	NBTB	Thu, Aug 19, 1999	18.16	18.21	17.86	18.21
1781	NASDAQ	NBTB	Wed, Aug 18, 1999	18.39	18.51	17.86	18.16
1780	NASDAQ	NBTB	Tue, Aug 17, 1999	18.81	18.81	18.21	18.69
1779	NASDAQ	NBTB	Mon, Aug 16, 1999	19.05	19.05	17.74	18.21
1778	NASDAQ	NBTB	Fri, Aug 13, 1999	20.00	20.00	19.23	19.29
1777	NASDAQ	NBTB	Thu, Aug 12, 1999	19.64	19.64	19.05	19.41
1776	NASDAQ	NBTB	Wed, Aug 11, 1999	19.88	19.88	19.11	19.64
1775	NASDAQ	NBTB	Tue, Aug 10, 1999	19.52	19.76	18.81	19.76
1774	NASDAQ	NBTB	Mon, Aug 9, 1999	19.52	19.52	18.69	19.17
1773	NASDAQ	NBTB	Fri, Aug 6, 1999	19.64	20.36	18.33	19.05
1772	NASDAQ	NBTB	Thu, Aug 5, 1999	20.24	20.24	19.76	19.82
1771	NASDAQ	NBTB	Wed, Aug 4, 1999	20.36	20.36	19.64	20.00
1770	NASDAQ	NBTB	Tue, Aug 3, 1999	19.70	20.30	19.64	19.82
1769	NASDAQ	NBTB	Mon, Aug 2, 1999	19.70	20.12	19.64	20.00
1768	NASDAQ	NBTB	Fri, Jul 30, 1999	19.64	19.76	19.64	19.64
1767	NASDAQ	NBTB	Thu, Jul 29, 1999	19.70	19.82	19.64	19.64
1766	NASDAQ	NBTB	Wed, Jul 28, 1999	19.64	19.76	19.46	19.64
1765	NASDAQ	NBTB	Tue, Jul 27, 1999	19.41	19.52	19.17	19.29
1764	NASDAQ	NBTB	Mon, Jul 26, 1999	19.29	20.00	19.29	19.41
1763	NASDAQ	NBTB	Fri, Jul 23, 1999	19.29	19.41	19.29	19.41
1762	NASDAQ	NBTB	Thu, Jul 22, 1999	20.00	20.00	19.29	19.41
1761	NASDAQ	NBTB	Wed, Jul 21, 1999	20.18	20.24	20.18	20.24
1760	NASDAQ	NBTB	Tue, Jul 20, 1999	20.12	20.12	19.52	20.00
1759	NASDAQ	NBTB	Mon, Jul 19, 1999	19.76	20.12	19.05	20.12
1758	NASDAQ	NBTB	Fri, Jul 16, 1999	20.12	20.12	19.05	19.17
1757	NASDAQ	NBTB	Thu, Jul 15, 1999	20.00	20.00	19.05	19.52
1756	NASDAQ	NBTB	Wed, Jul 14, 1999	20.00	20.00	19.05	20.00
1755	NASDAQ	NBTB	Tue, Jul 13, 1999	19.05	20.00	19.05	19.94
1754	NASDAQ	NBTB	Mon, Jul 12, 1999	19.88	19.88	19.64	19.64
1753	NASDAQ	NBTB	Fri, Jul 9, 1999	19.88	19.88	19.05	19.05
1752	NASDAQ	NBTB	Thu, Jul 8, 1999	19.88	19.88	19.05	19.58
1751	NASDAQ	NBTB	Wed, Jul 7, 1999	19.29	20.00	19.05	19.05
1750	NASDAQ	NBTB	Tue, Jul 6, 1999	19.76	20.00	19.05	19.29
1749	NASDAQ	NBTB	Fri, Jul 2, 1999	20.00	20.00	19.52	19.76
1748	NASDAQ	NBTB	Thu, Jul 1, 1999	19.17	20.00	19.17	20.00
1747	NASDAQ	NBTB	Wed, Jun 30, 1999	19.41	19.52	19.17	19.52
1746	NASDAQ	NBTB	Tue, Jun 29, 1999	19.29	19.41	19.05	19.41
1745	NASDAQ	NBTB	Mon, Jun 28, 1999	20.24	20.24	19.29	19.76
1744	NASDAQ	NBTB	Fri, Jun 25, 1999	20.12	20.12	19.49	19.49
1743	NASDAQ	NBTB	Thu, Jun 24, 1999	19.76	20.71	19.52	19.52
1742	NASDAQ	NBTB	Wed, Jun 23, 1999	20.83	20.83	19.76	19.76
1741	NASDAQ	NBTB	Tue, Jun 22, 1999	20.83	20.83	19.88	19.88
1740	NASDAQ	NBTB	Mon, Jun 21, 1999	20.48	20.48	20.48	20.48
1739	NASDAQ	NBTB	Fri, Jun 18, 1999	20.12	20.60	20.00	20.00
1738	NASDAQ	NBTB	Thu, Jun 17, 1999	20.00	20.12	19.76	20.12
1737	NASDAQ	NBTB	Wed, Jun 16, 1999	19.88	20.48	19.41	20.00
1736	NASDAQ	NBTB	Tue, Jun 15, 1999	20.71	20.71	19.88	19.88
1735	NASDAQ	NBTB	Mon, Jun 14, 1999	20.00	20.71	20.00	20.24
1734	NASDAQ	NBTB	Fri, Jun 11, 1999	20.48	20.48	20.12	20.12
1733	NASDAQ	NBTB	Thu, Jun 10, 1999	20.60	20.60	20.24	20.48
1732	NASDAQ	NBTB	Wed, Jun 9, 1999	20.48	20.48	19.88	20.00
1731	NASDAQ	NBTB	Tue, Jun 8, 1999	19.88	19.88	19.52	19.52
1730	NASDAQ	NBTB	Mon, Jun 7, 1999	20.48	20.48	19.29	19.88
1729	NASDAQ	NBTB	Fri, Jun 4, 1999	19.29	20.48	19.29	20.48
1728	NASDAQ	NBTB	Thu, Jun 3, 1999	19.29	20.48	19.29	20.48
1727	NASDAQ	NBTB	Wed, Jun 2, 1999	19.88	19.88	19.41	19.41
1726	NASDAQ	NBTB	Tue, Jun 1, 1999	19.88	19.88	19.76	19.88
1725	NASDAQ	NBTB	Fri, May 28, 1999	19.52	20.00	19.52	20.00
1724	NASDAQ	NBTB	Thu, May 27, 1999	19.41	19.41	19.05	19.29
1723	NASDAQ	NBTB	Wed, May 26, 1999	19.52	20.00	19.52	19.52
1722	NASDAQ	NBTB	Tue, May 25, 1999	20.00	20.00	19.52	19.58
1721	NASDAQ	NBTB	Mon, May 24, 1999	20.48	20.71	19.52	19.64
1720	NASDAQ	NBTB	Fri, May 21, 1999	20.36	20.54	19.64	20.12
1719	NASDAQ	NBTB	Thu, May 20, 1999	20.36	20.83	20.36	20.48
1718	NASDAQ	NBTB	Wed, May 19, 1999	20.36	20.83	20.36	20.83
1717	NASDAQ	NBTB	Tue, May 18, 1999	20.48	20.71	20.48	20.48
1716	NASDAQ	NBTB	Mon, May 17, 1999	20.48	20.48	20.48	20.48
1715	NASDAQ	NBTB	Fri, May 14, 1999	20.48	20.83	20.24	20.24
1714	NASDAQ	NBTB	Thu, May 13, 1999	20.71	20.83	20.71	20.83
1713	NASDAQ	NBTB	Wed, May 12, 1999	20.71	20.83	20.60	20.71
1712	NASDAQ	NBTB	Tue, May 11, 1999	20.60	20.77	20.60	20.71
1711	NASDAQ	NBTB	Mon, May 10, 1999	20.60	20.83	20.60	20.77
1710	NASDAQ	NBTB	Fri, May 7, 1999	20.60	20.71	20.60	20.71
1709	NASDAQ	NBTB	Thu, May 6, 1999	20.60	20.89	20.60	20.77
1708	NASDAQ	NBTB	Wed, May 5, 1999	20.36	20.60	20.36	20.60
1707	NASDAQ	NBTB	Tue, May 4, 1999	20.83	20.83	20.36	20.36
1706	NASDAQ	NBTB	Mon, May 3, 1999	20.42	20.48	20.36	20.48
1705	NASDAQ	NBTB	Fri, Apr 30, 1999	20.36	20.36	20.36	20.36
1704	NASDAQ	NBTB	Thu, Apr 29, 1999	20.95	20.95	20.36	20.36
1703	NASDAQ	NBTB	Wed, Apr 28, 1999	20.24	20.48	20.24	20.36
1702	NASDAQ	NBTB	Tue, Apr 27, 1999	20.71	20.95	20.12	20.36
1701	NASDAQ	NBTB	Mon, Apr 26, 1999	20.00	20.36	20.00	20.00
1700	NASDAQ	NBTB	Fri, Apr 23, 1999	20.24	20.48	19.76	20.24
1699	NASDAQ	NBTB	Thu, Apr 22, 1999	20.95	20.95	19.88	20.00
1698	NASDAQ	NBTB	Wed, Apr 21, 1999	21.04	21.07	20.83	20.83
1697	NASDAQ	NBTB	Tue, Apr 20, 1999	20.83	21.07	20.83	20.83
1696	NASDAQ	NBTB	Mon, Apr 19, 1999	20.95	21.19	20.83	20.95
1695	NASDAQ	NBTB	Fri, Apr 16, 1999	20.60	21.07	20.60	20.95
1694	NASDAQ	NBTB	Thu, Apr 15, 1999	20.48	20.95	20.48	20.54
1693	NASDAQ	NBTB	Wed, Apr 14, 1999	20.95	20.95	20.48	20.95
1692	NASDAQ	NBTB	Tue, Apr 13, 1999	20.95	20.95	20.71	20.95
1691	NASDAQ	NBTB	Mon, Apr 12, 1999	19.29	20.48	19.29	20.36
1690	NASDAQ	NBTB	Fri, Apr 9, 1999	19.29	20.48	19.29	20.48
1689	NASDAQ	NBTB	Thu, Apr 8, 1999	19.64	20.00	19.29	19.29
1688	NASDAQ	NBTB	Wed, Apr 7, 1999	19.29	20.36	19.29	20.00
1687	NASDAQ	NBTB	Tue, Apr 6, 1999	19.29	20.00	19.29	19.29
1686	NASDAQ	NBTB	Mon, Apr 5, 1999	19.52	19.94	19.35	19.49
1685	NASDAQ	NBTB	Thu, Apr 1, 1999	19.88	19.88	19.29	19.41
1684	NASDAQ	NBTB	Wed, Mar 31, 1999	20.12	20.71	19.88	19.88
1683	NASDAQ	NBTB	Tue, Mar 30, 1999	21.07	21.07	20.18	20.18
1682	NASDAQ	NBTB	Mon, Mar 29, 1999	21.19	21.31	20.95	21.07
1681	NASDAQ	NBTB	Fri, Mar 26, 1999	21.34	21.34	21.19	21.19
1680	NASDAQ	NBTB	Thu, Mar 25, 1999	21.19	21.19	20.95	21.19
1679	NASDAQ	NBTB	Wed, Mar 24, 1999	21.31	21.31	21.19	21.19
1678	NASDAQ	NBTB	Tue, Mar 23, 1999	21.19	21.22	21.19	21.22
1677	NASDAQ	NBTB	Mon, Mar 22, 1999	21.19	21.31	21.19	21.31
1676	NASDAQ	NBTB	Fri, Mar 19, 1999	21.19	21.19	21.19	21.19
1675	NASDAQ	NBTB	Thu, Mar 18, 1999	21.19	21.19	21.19	21.19
1674	NASDAQ	NBTB	Wed, Mar 17, 1999	21.19	21.67	21.19	21.67
1673	NASDAQ	NBTB	Tue, Mar 16, 1999	21.43	21.67	20.95	21.43
1672	NASDAQ	NBTB	Mon, Mar 15, 1999	21.07	21.31	20.12	21.31
1671	NASDAQ	NBTB	Fri, Mar 12, 1999	21.67	21.67	20.12	21.07
1670	NASDAQ	NBTB	Thu, Mar 11, 1999	21.31	21.31	21.31	21.31
1669	NASDAQ	NBTB	Wed, Mar 10, 1999	21.67	21.67	21.31	21.31
1668	NASDAQ	NBTB	Tue, Mar 9, 1999	21.25	21.43	21.19	21.43
1667	NASDAQ	NBTB	Mon, Mar 8, 1999	21.31	21.67	21.19	21.67
1666	NASDAQ	NBTB	Fri, Mar 5, 1999	21.55	21.67	21.19	21.19
1665	NASDAQ	NBTB	Thu, Mar 4, 1999	21.67	21.67	21.25	21.67
1664	NASDAQ	NBTB	Wed, Mar 3, 1999	21.19	21.67	21.19	21.43
1663	NASDAQ	NBTB	Tue, Mar 2, 1999	21.67	21.67	21.43	21.67
1662	NASDAQ	NBTB	Mon, Mar 1, 1999	21.43	21.43	21.31	21.43
1661	NASDAQ	NBTB	Fri, Feb 26, 1999	21.19	21.55	21.19	21.31
1660	NASDAQ	NBTB	Thu, Feb 25, 1999	21.19	21.43	21.19	21.43
1659	NASDAQ	NBTB	Wed, Feb 24, 1999	21.22	21.25	21.19	21.19
1658	NASDAQ	NBTB	Tue, Feb 23, 1999	21.07	21.43	21.07	21.19
1657	NASDAQ	NBTB	Mon, Feb 22, 1999	21.31	21.31	21.07	21.07
1656	NASDAQ	NBTB	Fri, Feb 19, 1999	21.07	21.43	21.07	21.43
1655	NASDAQ	NBTB	Thu, Feb 18, 1999	21.07	21.43	21.07	21.31
1654	NASDAQ	NBTB	Wed, Feb 17, 1999	21.07	21.25	21.07	21.07
1653	NASDAQ	NBTB	Tue, Feb 16, 1999	20.95	21.79	20.95	21.07
1652	NASDAQ	NBTB	Fri, Feb 12, 1999	20.95	21.37	20.95	20.95
1651	NASDAQ	NBTB	Thu, Feb 11, 1999	20.95	21.07	20.95	20.95
1650	NASDAQ	NBTB	Wed, Feb 10, 1999	20.95	21.43	20.95	21.19
1649	NASDAQ	NBTB	Tue, Feb 9, 1999	21.31	21.31	21.07	21.07
1648	NASDAQ	NBTB	Mon, Feb 8, 1999	21.67	21.67	20.95	21.67
1647	NASDAQ	NBTB	Fri, Feb 5, 1999	21.91	21.91	20.95	20.95
1646	NASDAQ	NBTB	Thu, Feb 4, 1999	21.31	21.31	20.48	20.48
1645	NASDAQ	NBTB	Wed, Feb 3, 1999	21.43	21.91	20.71	21.31
1644	NASDAQ	NBTB	Tue, Feb 2, 1999	21.91	21.91	20.71	20.71
1643	NASDAQ	NBTB	Mon, Feb 1, 1999	22.02	22.02	21.19	21.67
1642	NASDAQ	NBTB	Fri, Jan 29, 1999	20.71	22.02	20.71	21.61
1641	NASDAQ	NBTB	Thu, Jan 28, 1999	20.00	21.19	20.00	20.83
1640	NASDAQ	NBTB	Wed, Jan 27, 1999	21.37	21.37	20.00	20.36
1639	NASDAQ	NBTB	Tue, Jan 26, 1999	21.43	21.43	20.48	21.31
1638	NASDAQ	NBTB	Mon, Jan 25, 1999	20.48	21.43	20.00	21.43
1637	NASDAQ	NBTB	Fri, Jan 22, 1999	20.60	20.89	20.00	20.24
1636	NASDAQ	NBTB	Thu, Jan 21, 1999	20.60	20.77	20.00	20.00
1635	NASDAQ	NBTB	Wed, Jan 20, 1999	20.48	20.71	20.00	20.54
1634	NASDAQ	NBTB	Tue, Jan 19, 1999	20.71	20.95	20.48	20.95
1633	NASDAQ	NBTB	Fri, Jan 15, 1999	20.60	21.43	20.00	21.07
1632	NASDAQ	NBTB	Thu, Jan 14, 1999	21.19	21.43	20.24	20.48
1631	NASDAQ	NBTB	Wed, Jan 13, 1999	21.07	21.67	20.71	21.19
1630	NASDAQ	NBTB	Tue, Jan 12, 1999	21.67	22.38	21.55	21.55
1629	NASDAQ	NBTB	Mon, Jan 11, 1999	22.02	22.02	21.79	21.91
1628	NASDAQ	NBTB	Fri, Jan 8, 1999	22.86	22.86	21.49	22.74
1627	NASDAQ	NBTB	Thu, Jan 7, 1999	22.08	22.74	21.79	22.47
1626	NASDAQ	NBTB	Wed, Jan 6, 1999	22.26	22.26	22.08	22.14
1625	NASDAQ	NBTB	Tue, Jan 5, 1999	23.04	23.04	22.14	22.26
1624	NASDAQ	NBTB	Mon, Jan 4, 1999	22.26	23.33	22.20	22.62
1623	NASDAQ	NBTB	Thu, Dec 31, 1998	22.56	22.68	22.26	22.26
1622	NASDAQ	NBTB	Wed, Dec 30, 1998	22.62	22.74	22.26	22.56
1621	NASDAQ	NBTB	Tue, Dec 29, 1998	22.86	24.05	22.62	22.62
1620	NASDAQ	NBTB	Mon, Dec 28, 1998	23.33	23.45	22.86	22.86
1619	NASDAQ	NBTB	Thu, Dec 24, 1998	23.39	23.57	23.10	23.57
1618	NASDAQ	NBTB	Wed, Dec 23, 1998	23.33	23.33	22.86	23.21
1617	NASDAQ	NBTB	Tue, Dec 22, 1998	23.81	24.05	23.45	23.69
1616	NASDAQ	NBTB	Mon, Dec 21, 1998	23.10	23.81	22.95	23.57
1615	NASDAQ	NBTB	Fri, Dec 18, 1998	23.75	23.75	22.86	22.98
1614	NASDAQ	NBTB	Thu, Dec 17, 1998	22.38	24.17	22.38	23.81
1613	NASDAQ	NBTB	Wed, Dec 16, 1998	23.57	23.57	22.62	23.33
1612	NASDAQ	NBTB	Tue, Dec 15, 1998	23.99	23.99	22.98	22.98
1611	NASDAQ	NBTB	Mon, Dec 14, 1998	23.99	23.99	23.81	23.81
1610	NASDAQ	NBTB	Fri, Dec 11, 1998	24.23	24.23	23.81	23.81
1609	NASDAQ	NBTB	Thu, Dec 10, 1998	24.23	24.23	23.81	23.81
1608	NASDAQ	NBTB	Wed, Dec 9, 1998	23.81	24.05	23.81	23.87
1607	NASDAQ	NBTB	Tue, Dec 8, 1998	23.81	23.93	23.81	23.81
1606	NASDAQ	NBTB	Mon, Dec 7, 1998	24.17	24.17	23.57	23.57
1605	NASDAQ	NBTB	Fri, Dec 4, 1998	23.81	24.05	23.81	24.05
1604	NASDAQ	NBTB	Thu, Dec 3, 1998	23.81	24.05	23.81	24.05
1603	NASDAQ	NBTB	Wed, Dec 2, 1998	24.05	24.05	23.81	23.81
1602	NASDAQ	NBTB	Tue, Dec 1, 1998	24.29	24.29	23.81	23.99
1601	NASDAQ	NBTB	Mon, Nov 30, 1998	24.29	24.29	23.27	23.93
1600	NASDAQ	NBTB	Fri, Nov 27, 1998	23.81	23.81	23.81	23.81
1599	NASDAQ	NBTB	Wed, Nov 25, 1998	22.90	23.41	22.79	23.41
1598	NASDAQ	NBTB	Tue, Nov 24, 1998	22.73	22.79	22.65	22.79
1597	NASDAQ	NBTB	Mon, Nov 23, 1998	23.13	23.13	22.86	22.86
1596	NASDAQ	NBTB	Fri, Nov 20, 1998	22.68	22.90	22.56	22.56
1595	NASDAQ	NBTB	Thu, Nov 19, 1998	22.73	22.73	22.68	22.68
1594	NASDAQ	NBTB	Wed, Nov 18, 1998	22.90	22.90	22.68	22.68
1593	NASDAQ	NBTB	Tue, Nov 17, 1998	22.96	22.96	22.73	22.79
1592	NASDAQ	NBTB	Mon, Nov 16, 1998	22.62	23.02	22.62	23.02
1591	NASDAQ	NBTB	Fri, Nov 13, 1998	23.02	23.02	22.56	22.56
1590	NASDAQ	NBTB	Thu, Nov 12, 1998	22.56	23.13	22.56	23.13
1589	NASDAQ	NBTB	Wed, Nov 11, 1998	23.13	23.13	22.56	22.68
1588	NASDAQ	NBTB	Tue, Nov 10, 1998	22.56	22.68	22.56	22.56
1587	NASDAQ	NBTB	Mon, Nov 9, 1998	23.13	23.36	22.56	22.56
1586	NASDAQ	NBTB	Fri, Nov 6, 1998	21.32	23.02	21.32	22.90
1585	NASDAQ	NBTB	Thu, Nov 5, 1998	20.86	21.66	20.64	21.66
1584	NASDAQ	NBTB	Wed, Nov 4, 1998	20.24	20.86	20.24	20.41
1583	NASDAQ	NBTB	Tue, Nov 3, 1998	20.18	20.30	20.18	20.30
1582	NASDAQ	NBTB	Mon, Nov 2, 1998	20.41	20.41	19.96	19.96
1581	NASDAQ	NBTB	Fri, Oct 30, 1998	20.41	20.86	20.18	20.52
1580	NASDAQ	NBTB	Thu, Oct 29, 1998	20.38	20.38	19.96	20.18
1579	NASDAQ	NBTB	Wed, Oct 28, 1998	20.18	20.41	20.07	20.41
1578	NASDAQ	NBTB	Tue, Oct 27, 1998	20.18	20.41	19.96	20.18
1577	NASDAQ	NBTB	Mon, Oct 26, 1998	20.07	20.58	20.07	20.30
1576	NASDAQ	NBTB	Fri, Oct 23, 1998	20.18	20.18	19.96	20.18
1575	NASDAQ	NBTB	Thu, Oct 22, 1998	19.96	20.30	19.96	20.30
1574	NASDAQ	NBTB	Wed, Oct 21, 1998	19.96	20.41	19.96	20.41
1573	NASDAQ	NBTB	Tue, Oct 20, 1998	20.18	20.30	20.13	20.18
1572	NASDAQ	NBTB	Mon, Oct 19, 1998	20.07	20.13	19.96	20.13
1571	NASDAQ	NBTB	Fri, Oct 16, 1998	19.96	20.41	19.73	20.07
1570	NASDAQ	NBTB	Thu, Oct 15, 1998	20.07	20.07	19.96	20.07
1569	NASDAQ	NBTB	Wed, Oct 14, 1998	20.30	20.30	19.96	19.96
1568	NASDAQ	NBTB	Tue, Oct 13, 1998	20.07	20.07	19.96	19.96
1567	NASDAQ	NBTB	Mon, Oct 12, 1998	19.96	20.18	19.96	19.96
1566	NASDAQ	NBTB	Fri, Oct 9, 1998	19.96	20.18	19.96	20.18
1565	NASDAQ	NBTB	Thu, Oct 8, 1998	19.96	20.07	19.96	20.01
1564	NASDAQ	NBTB	Wed, Oct 7, 1998	20.01	20.07	19.96	19.96
1563	NASDAQ	NBTB	Tue, Oct 6, 1998	20.18	20.41	19.96	20.01
1562	NASDAQ	NBTB	Mon, Oct 5, 1998	20.52	20.64	20.18	20.64
1561	NASDAQ	NBTB	Fri, Oct 2, 1998	20.86	20.86	20.41	20.86
1560	NASDAQ	NBTB	Thu, Oct 1, 1998	20.69	20.95	20.30	20.92
1559	NASDAQ	NBTB	Wed, Sep 30, 1998	20.47	20.86	20.47	20.86
1558	NASDAQ	NBTB	Tue, Sep 29, 1998	20.58	20.58	20.52	20.52
1557	NASDAQ	NBTB	Mon, Sep 28, 1998	20.86	20.86	20.41	20.64
1556	NASDAQ	NBTB	Fri, Sep 25, 1998	20.81	20.86	20.30	20.64
1555	NASDAQ	NBTB	Thu, Sep 24, 1998	20.86	21.20	20.52	20.52
1554	NASDAQ	NBTB	Wed, Sep 23, 1998	21.20	21.20	21.09	21.20
1553	NASDAQ	NBTB	Tue, Sep 22, 1998	20.92	21.20	20.92	21.20
1552	NASDAQ	NBTB	Mon, Sep 21, 1998	20.41	21.03	20.41	21.03
1551	NASDAQ	NBTB	Fri, Sep 18, 1998	19.96	20.75	19.56	20.64
1550	NASDAQ	NBTB	Thu, Sep 17, 1998	18.14	19.84	17.57	19.84
1549	NASDAQ	NBTB	Wed, Sep 16, 1998	19.28	19.73	19.05	19.62
1548	NASDAQ	NBTB	Tue, Sep 15, 1998	19.62	19.62	18.82	18.94
1547	NASDAQ	NBTB	Mon, Sep 14, 1998	18.59	19.62	18.59	19.22
1546	NASDAQ	NBTB	Fri, Sep 11, 1998	18.94	19.39	18.59	19.33
1545	NASDAQ	NBTB	Thu, Sep 10, 1998	20.18	20.18	19.05	19.16
1544	NASDAQ	NBTB	Wed, Sep 9, 1998	20.98	20.98	19.84	19.84
1543	NASDAQ	NBTB	Tue, Sep 8, 1998	21.32	21.32	20.92	21.09
1542	NASDAQ	NBTB	Fri, Sep 4, 1998	20.86	21.32	20.86	21.32
1541	NASDAQ	NBTB	Thu, Sep 3, 1998	21.54	21.54	20.86	21.09
1540	NASDAQ	NBTB	Wed, Sep 2, 1998	20.30	21.54	20.18	21.54
1539	NASDAQ	NBTB	Tue, Sep 1, 1998	20.52	21.77	20.18	21.32
1538	NASDAQ	NBTB	Mon, Aug 31, 1998	20.86	21.09	20.64	20.64
1537	NASDAQ	NBTB	Fri, Aug 28, 1998	21.68	22.22	21.43	21.43
1536	NASDAQ	NBTB	Thu, Aug 27, 1998	22.45	22.56	20.98	22.34
1535	NASDAQ	NBTB	Wed, Aug 26, 1998	22.56	22.56	22.45	22.45
1534	NASDAQ	NBTB	Tue, Aug 25, 1998	22.68	22.68	22.45	22.45
1533	NASDAQ	NBTB	Mon, Aug 24, 1998	22.45	22.68	22.45	22.45
1532	NASDAQ	NBTB	Fri, Aug 21, 1998	22.90	22.90	22.34	22.90
1531	NASDAQ	NBTB	Thu, Aug 20, 1998	21.88	22.68	21.88	22.68
1530	NASDAQ	NBTB	Wed, Aug 19, 1998	21.54	21.77	21.54	21.54
1529	NASDAQ	NBTB	Tue, Aug 18, 1998	21.54	21.77	21.54	21.77
1528	NASDAQ	NBTB	Mon, Aug 17, 1998	21.54	21.77	21.54	21.77
1527	NASDAQ	NBTB	Fri, Aug 14, 1998	21.54	22.11	21.54	21.60
1526	NASDAQ	NBTB	Thu, Aug 13, 1998	20.98	21.43	20.98	21.43
1525	NASDAQ	NBTB	Wed, Aug 12, 1998	21.32	21.43	20.86	21.32
1524	NASDAQ	NBTB	Tue, Aug 11, 1998	20.64	21.09	20.64	20.86
1523	NASDAQ	NBTB	Mon, Aug 10, 1998	20.98	21.32	20.92	21.32
1522	NASDAQ	NBTB	Fri, Aug 7, 1998	21.32	21.32	20.86	20.86
1521	NASDAQ	NBTB	Thu, Aug 6, 1998	21.77	21.77	20.75	20.98
1520	NASDAQ	NBTB	Wed, Aug 5, 1998	21.77	21.77	20.98	20.98
1519	NASDAQ	NBTB	Tue, Aug 4, 1998	20.52	21.88	20.52	21.88
1518	NASDAQ	NBTB	Mon, Aug 3, 1998	21.43	21.43	20.64	20.64
1517	NASDAQ	NBTB	Fri, Jul 31, 1998	22.22	22.22	21.20	21.20
1516	NASDAQ	NBTB	Thu, Jul 30, 1998	21.43	21.43	21.43	21.43
1515	NASDAQ	NBTB	Wed, Jul 29, 1998	22.45	22.45	21.60	21.60
1514	NASDAQ	NBTB	Tue, Jul 28, 1998	21.54	21.77	21.43	21.46
1513	NASDAQ	NBTB	Mon, Jul 27, 1998	21.83	21.88	21.54	21.77
1512	NASDAQ	NBTB	Fri, Jul 24, 1998	22.00	22.22	21.77	21.83
1511	NASDAQ	NBTB	Thu, Jul 23, 1998	22.00	22.90	22.00	22.45
1510	NASDAQ	NBTB	Wed, Jul 22, 1998	22.45	23.02	22.22	22.53
1509	NASDAQ	NBTB	Tue, Jul 21, 1998	22.11	22.68	22.11	22.68
1508	NASDAQ	NBTB	Mon, Jul 20, 1998	22.22	22.68	22.11	22.68
1507	NASDAQ	NBTB	Fri, Jul 17, 1998	22.22	22.22	21.32	21.77
1506	NASDAQ	NBTB	Thu, Jul 16, 1998	21.77	21.77	21.32	21.77
1505	NASDAQ	NBTB	Wed, Jul 15, 1998	21.77	21.77	21.32	21.43
1504	NASDAQ	NBTB	Tue, Jul 14, 1998	21.77	21.77	21.54	21.54
1503	NASDAQ	NBTB	Mon, Jul 13, 1998	22.00	22.00	22.00	22.00
1502	NASDAQ	NBTB	Fri, Jul 10, 1998	22.22	22.22	21.77	21.77
1501	NASDAQ	NBTB	Thu, Jul 9, 1998	22.22	23.13	21.77	22.22
1500	NASDAQ	NBTB	Wed, Jul 8, 1998	22.68	22.68	21.77	22.34
1499	NASDAQ	NBTB	Tue, Jul 7, 1998	22.56	23.02	22.22	22.45
1498	NASDAQ	NBTB	Mon, Jul 6, 1998	23.64	23.67	22.56	23.02
1497	NASDAQ	NBTB	Thu, Jul 2, 1998	23.64	23.81	23.47	23.47
1496	NASDAQ	NBTB	Wed, Jul 1, 1998	22.86	23.81	22.73	23.81
1495	NASDAQ	NBTB	Tue, Jun 30, 1998	22.11	23.13	22.00	23.02
1494	NASDAQ	NBTB	Mon, Jun 29, 1998	21.77	22.22	21.77	22.22
1493	NASDAQ	NBTB	Fri, Jun 26, 1998	22.00	22.22	21.77	21.77
1492	NASDAQ	NBTB	Thu, Jun 25, 1998	21.54	22.22	21.54	22.11
1491	NASDAQ	NBTB	Wed, Jun 24, 1998	21.88	21.88	21.32	21.88
1490	NASDAQ	NBTB	Tue, Jun 23, 1998	21.88	22.22	21.43	21.43
1489	NASDAQ	NBTB	Mon, Jun 22, 1998	21.77	22.22	21.77	22.22
1488	NASDAQ	NBTB	Fri, Jun 19, 1998	22.22	22.22	21.77	21.77
1487	NASDAQ	NBTB	Thu, Jun 18, 1998	22.22	22.22	21.77	22.00
1486	NASDAQ	NBTB	Wed, Jun 17, 1998	22.22	23.13	21.88	21.94
1485	NASDAQ	NBTB	Tue, Jun 16, 1998	21.77	23.13	21.77	22.22
1484	NASDAQ	NBTB	Mon, Jun 15, 1998	22.02	22.79	21.77	22.11
1483	NASDAQ	NBTB	Fri, Jun 12, 1998	22.07	22.07	22.02	22.02
1482	NASDAQ	NBTB	Thu, Jun 11, 1998	22.02	22.45	21.77	21.77
1481	NASDAQ	NBTB	Wed, Jun 10, 1998	21.77	22.45	21.77	21.94
1480	NASDAQ	NBTB	Tue, Jun 9, 1998	22.36	22.45	22.11	22.45
1479	NASDAQ	NBTB	Mon, Jun 8, 1998	22.11	22.11	21.77	21.77
1478	NASDAQ	NBTB	Fri, Jun 5, 1998	21.60	22.62	21.60	22.11
1477	NASDAQ	NBTB	Thu, Jun 4, 1998	21.60	22.96	21.60	22.96
1476	NASDAQ	NBTB	Wed, Jun 3, 1998	22.11	22.19	21.64	22.11
1475	NASDAQ	NBTB	Tue, Jun 2, 1998	23.13	23.30	21.77	21.77
1474	NASDAQ	NBTB	Mon, Jun 1, 1998	22.45	22.96	22.11	22.15
1473	NASDAQ	NBTB	Fri, May 29, 1998	22.45	22.45	22.11	22.45
1472	NASDAQ	NBTB	Thu, May 28, 1998	22.45	22.96	22.30	22.45
1471	NASDAQ	NBTB	Wed, May 27, 1998	22.36	22.45	21.43	22.45
1470	NASDAQ	NBTB	Tue, May 26, 1998	21.98	22.79	21.43	21.60
1469	NASDAQ	NBTB	Fri, May 22, 1998	21.77	21.77	21.51	21.56
1468	NASDAQ	NBTB	Thu, May 21, 1998	21.77	22.45	21.77	22.45
1467	NASDAQ	NBTB	Wed, May 20, 1998	21.77	21.77	21.77	21.77
1466	NASDAQ	NBTB	Tue, May 19, 1998	22.11	22.11	21.51	21.94
1465	NASDAQ	NBTB	Mon, May 18, 1998	22.11	22.11	21.60	21.77
1464	NASDAQ	NBTB	Fri, May 15, 1998	21.77	22.28	21.60	21.60
1463	NASDAQ	NBTB	Thu, May 14, 1998	22.28	22.28	22.02	22.02
1462	NASDAQ	NBTB	Wed, May 13, 1998	21.94	22.19	21.94	22.19
1461	NASDAQ	NBTB	Tue, May 12, 1998	21.98	21.98	21.60	21.98
1460	NASDAQ	NBTB	Mon, May 11, 1998	22.15	22.15	21.77	21.77
1459	NASDAQ	NBTB	Fri, May 8, 1998	22.49	22.49	21.77	22.15
1458	NASDAQ	NBTB	Thu, May 7, 1998	22.24	22.24	21.60	21.77
1457	NASDAQ	NBTB	Wed, May 6, 1998	22.62	22.62	21.77	22.24
1456	NASDAQ	NBTB	Tue, May 5, 1998	21.77	22.62	21.77	22.45
1455	NASDAQ	NBTB	Mon, May 4, 1998	22.79	22.79	21.85	22.53
1454	NASDAQ	NBTB	Fri, May 1, 1998	22.62	23.13	22.45	23.13
1453	NASDAQ	NBTB	Thu, Apr 30, 1998	23.05	23.05	22.62	22.62
1452	NASDAQ	NBTB	Wed, Apr 29, 1998	23.39	23.39	22.70	23.05
1451	NASDAQ	NBTB	Tue, Apr 28, 1998	22.53	23.13	22.28	22.62
1450	NASDAQ	NBTB	Mon, Apr 27, 1998	23.39	23.39	22.53	22.62
1449	NASDAQ	NBTB	Fri, Apr 24, 1998	22.96	23.47	22.96	23.22
1448	NASDAQ	NBTB	Thu, Apr 23, 1998	22.79	23.47	22.79	23.22
1447	NASDAQ	NBTB	Wed, Apr 22, 1998	22.53	23.47	22.53	23.30
1446	NASDAQ	NBTB	Tue, Apr 21, 1998	23.22	23.47	22.45	23.47
1445	NASDAQ	NBTB	Mon, Apr 20, 1998	21.43	23.47	21.43	22.53
1444	NASDAQ	NBTB	Fri, Apr 17, 1998	21.43	21.94	21.43	21.94
1443	NASDAQ	NBTB	Thu, Apr 16, 1998	21.09	21.60	21.09	21.51
1442	NASDAQ	NBTB	Wed, Apr 15, 1998	20.66	21.51	20.07	21.43
1441	NASDAQ	NBTB	Tue, Apr 14, 1998	19.90	20.75	19.90	20.75
1440	NASDAQ	NBTB	Mon, Apr 13, 1998	19.73	19.90	19.05	19.39
1439	NASDAQ	NBTB	Thu, Apr 9, 1998	19.22	19.90	19.22	19.39
1438	NASDAQ	NBTB	Wed, Apr 8, 1998	19.05	19.39	18.37	19.22
1437	NASDAQ	NBTB	Tue, Apr 7, 1998	19.05	19.05	18.62	18.79
1436	NASDAQ	NBTB	Mon, Apr 6, 1998	19.05	19.05	18.62	18.79
1435	NASDAQ	NBTB	Fri, Apr 3, 1998	19.05	19.05	18.79	19.05
1434	NASDAQ	NBTB	Thu, Apr 2, 1998	18.62	18.88	18.62	18.62
1433	NASDAQ	NBTB	Wed, Apr 1, 1998	18.62	18.79	18.62	18.62
1432	NASDAQ	NBTB	Tue, Mar 31, 1998	18.88	19.05	18.88	19.05
1431	NASDAQ	NBTB	Mon, Mar 30, 1998	18.54	18.88	18.50	18.88
1430	NASDAQ	NBTB	Fri, Mar 27, 1998	18.79	18.79	18.58	18.71
1429	NASDAQ	NBTB	Thu, Mar 26, 1998	18.62	18.62	18.54	18.54
1428	NASDAQ	NBTB	Wed, Mar 25, 1998	18.54	18.62	18.54	18.62
1427	NASDAQ	NBTB	Tue, Mar 24, 1998	18.71	19.05	18.45	19.05
1426	NASDAQ	NBTB	Mon, Mar 23, 1998	18.54	18.88	18.45	18.71
1425	NASDAQ	NBTB	Fri, Mar 20, 1998	19.05	19.05	18.54	18.54
1424	NASDAQ	NBTB	Thu, Mar 19, 1998	19.05	19.05	18.45	19.05
1423	NASDAQ	NBTB	Wed, Mar 18, 1998	18.54	18.88	18.37	18.54
1422	NASDAQ	NBTB	Tue, Mar 17, 1998	18.28	18.45	18.20	18.45
1421	NASDAQ	NBTB	Mon, Mar 16, 1998	18.54	18.54	18.20	18.54
1420	NASDAQ	NBTB	Fri, Mar 13, 1998	18.20	18.20	18.20	18.20
1419	NASDAQ	NBTB	Thu, Mar 12, 1998	18.11	18.11	18.11	18.11
1418	NASDAQ	NBTB	Wed, Mar 11, 1998	18.20	18.37	18.20	18.37
1417	NASDAQ	NBTB	Tue, Mar 10, 1998	18.54	18.54	18.11	18.20
1416	NASDAQ	NBTB	Mon, Mar 9, 1998	18.03	18.37	18.03	18.20
1415	NASDAQ	NBTB	Fri, Mar 6, 1998	18.20	18.20	18.03	18.20
1414	NASDAQ	NBTB	Thu, Mar 5, 1998	17.94	17.94	17.94	17.94
1413	NASDAQ	NBTB	Wed, Mar 4, 1998	18.03	18.03	17.77	17.86
1412	NASDAQ	NBTB	Tue, Mar 3, 1998	17.69	18.03	17.69	18.03
1411	NASDAQ	NBTB	Mon, Mar 2, 1998	17.86	18.37	17.86	17.86
1410	NASDAQ	NBTB	Fri, Feb 27, 1998	17.94	18.03	17.60	18.03
1409	NASDAQ	NBTB	Thu, Feb 26, 1998	17.94	18.03	17.60	18.03
1408	NASDAQ	NBTB	Wed, Feb 25, 1998	18.03	18.28	18.03	18.28
1407	NASDAQ	NBTB	Tue, Feb 24, 1998	17.94	18.07	17.88	17.88
1406	NASDAQ	NBTB	Mon, Feb 23, 1998	17.69	17.69	17.52	17.69
1405	NASDAQ	NBTB	Fri, Feb 20, 1998	17.94	17.94	17.60	17.60
1404	NASDAQ	NBTB	Thu, Feb 19, 1998	17.69	18.01	17.69	18.01
1403	NASDAQ	NBTB	Wed, Feb 18, 1998	17.90	17.94	17.90	17.94
1402	NASDAQ	NBTB	Tue, Feb 17, 1998	17.77	17.94	17.69	17.94
1401	NASDAQ	NBTB	Fri, Feb 13, 1998	18.11	18.11	17.69	18.11
1400	NASDAQ	NBTB	Thu, Feb 12, 1998	17.69	17.77	17.60	17.77
1399	NASDAQ	NBTB	Wed, Feb 11, 1998	17.60	18.03	17.43	17.77
1398	NASDAQ	NBTB	Tue, Feb 10, 1998	17.43	17.69	17.43	17.60
1397	NASDAQ	NBTB	Mon, Feb 9, 1998	17.52	17.73	17.43	17.60
1396	NASDAQ	NBTB	Fri, Feb 6, 1998	17.60	17.69	17.60	17.69
1395	NASDAQ	NBTB	Thu, Feb 5, 1998	17.69	17.69	17.52	17.52
1394	NASDAQ	NBTB	Wed, Feb 4, 1998	17.52	17.69	17.52	17.52
1393	NASDAQ	NBTB	Tue, Feb 3, 1998	17.94	17.94	17.69	17.77
1392	NASDAQ	NBTB	Mon, Feb 2, 1998	18.54	18.54	17.52	17.52
1391	NASDAQ	NBTB	Fri, Jan 30, 1998	18.54	18.54	18.03	18.03
1390	NASDAQ	NBTB	Thu, Jan 29, 1998	18.37	18.54	17.43	18.54
1389	NASDAQ	NBTB	Wed, Jan 28, 1998	17.69	18.54	17.35	18.37
1388	NASDAQ	NBTB	Tue, Jan 27, 1998	17.69	18.20	17.69	17.73
1387	NASDAQ	NBTB	Mon, Jan 26, 1998	18.03	18.11	17.39	17.39
1386	NASDAQ	NBTB	Fri, Jan 23, 1998	18.16	18.37	17.60	17.60
1385	NASDAQ	NBTB	Thu, Jan 22, 1998	18.37	18.54	18.37	18.37
1384	NASDAQ	NBTB	Wed, Jan 21, 1998	18.16	18.54	18.16	18.35
1383	NASDAQ	NBTB	Tue, Jan 20, 1998	18.37	18.54	17.90	18.37
1382	NASDAQ	NBTB	Fri, Jan 16, 1998	17.94	18.24	17.18	18.24
1381	NASDAQ	NBTB	Thu, Jan 15, 1998	17.86	17.94	17.65	17.82
1380	NASDAQ	NBTB	Wed, Jan 14, 1998	17.18	17.69	17.18	17.69
1379	NASDAQ	NBTB	Tue, Jan 13, 1998	17.18	17.69	16.28	17.18
1378	NASDAQ	NBTB	Mon, Jan 12, 1998	15.99	16.67	15.99	16.67
1377	NASDAQ	NBTB	Fri, Jan 9, 1998	17.18	17.35	16.41	16.41
1376	NASDAQ	NBTB	Thu, Jan 8, 1998	17.60	17.60	17.26	17.26
1375	NASDAQ	NBTB	Wed, Jan 7, 1998	18.20	18.28	17.52	17.52
1374	NASDAQ	NBTB	Tue, Jan 6, 1998	18.54	18.79	18.20	18.20
1373	NASDAQ	NBTB	Mon, Jan 5, 1998	18.03	18.37	17.69	17.69
1372	NASDAQ	NBTB	Fri, Jan 2, 1998	18.11	18.71	17.65	18.71
1371	NASDAQ	NBTB	Wed, Dec 31, 1997	18.37	18.37	18.37	18.37
1370	NASDAQ	NBTB	Tue, Dec 30, 1997	18.54	18.84	18.37	18.62
1369	NASDAQ	NBTB	Mon, Dec 29, 1997	18.54	18.62	18.20	18.62
1368	NASDAQ	NBTB	Wed, Dec 24, 1997	18.45	18.45	18.03	18.11
1367	NASDAQ	NBTB	Tue, Dec 23, 1997	18.20	18.45	17.77	18.20
1366	NASDAQ	NBTB	Mon, Dec 22, 1997	17.86	18.11	17.26	17.90
1365	NASDAQ	NBTB	Fri, Dec 19, 1997	17.43	17.86	17.43	17.60
1364	NASDAQ	NBTB	Thu, Dec 18, 1997	17.52	17.86	17.52	17.69
1363	NASDAQ	NBTB	Wed, Dec 17, 1997	17.77	18.20	17.52	18.03
1362	NASDAQ	NBTB	Tue, Dec 16, 1997	18.20	18.20	17.52	17.52
1361	NASDAQ	NBTB	Mon, Dec 15, 1997	17.60	18.03	17.52	17.94
1360	NASDAQ	NBTB	Fri, Dec 12, 1997	17.99	18.03	17.60	17.60
1359	NASDAQ	NBTB	Thu, Dec 11, 1997	17.39	17.69	17.18	17.69
1358	NASDAQ	NBTB	Wed, Dec 10, 1997	17.52	17.52	17.31	17.43
1357	NASDAQ	NBTB	Tue, Dec 9, 1997	17.22	17.43	17.01	17.35
1356	NASDAQ	NBTB	Mon, Dec 8, 1997	17.11	17.26	17.11	17.14
1355	NASDAQ	NBTB	Fri, Dec 5, 1997	17.05	17.09	17.01	17.01
1354	NASDAQ	NBTB	Thu, Dec 4, 1997	17.60	17.60	17.01	17.01
1353	NASDAQ	NBTB	Wed, Dec 3, 1997	17.26	17.52	17.26	17.52
1352	NASDAQ	NBTB	Tue, Dec 2, 1997	17.26	17.60	17.26	17.26
1351	NASDAQ	NBTB	Mon, Dec 1, 1997	17.52	17.69	17.26	17.35
1350	NASDAQ	NBTB	Fri, Nov 28, 1997	17.50	17.69	17.35	17.56
1349	NASDAQ	NBTB	Wed, Nov 26, 1997	17.35	17.69	16.33	17.35
1348	NASDAQ	NBTB	Tue, Nov 25, 1997	17.17	17.17	16.68	16.85
1347	NASDAQ	NBTB	Mon, Nov 24, 1997	17.17	17.17	16.85	16.85
1346	NASDAQ	NBTB	Fri, Nov 21, 1997	17.29	17.57	17.01	17.01
1345	NASDAQ	NBTB	Thu, Nov 20, 1997	17.09	17.17	16.60	17.17
1344	NASDAQ	NBTB	Wed, Nov 19, 1997	16.68	17.01	16.68	16.85
1343	NASDAQ	NBTB	Tue, Nov 18, 1997	16.52	16.52	16.04	16.52
1342	NASDAQ	NBTB	Mon, Nov 17, 1997	16.04	16.36	16.04	16.20
1341	NASDAQ	NBTB	Fri, Nov 14, 1997	16.20	16.28	16.20	16.28
1340	NASDAQ	NBTB	Thu, Nov 13, 1997	16.20	16.24	16.04	16.04
1339	NASDAQ	NBTB	Wed, Nov 12, 1997	16.04	16.36	16.04	16.20
1338	NASDAQ	NBTB	Tue, Nov 11, 1997	16.60	16.60	16.20	16.20
1337	NASDAQ	NBTB	Mon, Nov 10, 1997	16.60	16.60	16.20	16.36
1336	NASDAQ	NBTB	Fri, Nov 7, 1997	16.20	16.60	16.20	16.20
1335	NASDAQ	NBTB	Thu, Nov 6, 1997	16.20	16.60	16.20	16.20
1334	NASDAQ	NBTB	Wed, Nov 5, 1997	16.60	16.60	16.20	16.36
1333	NASDAQ	NBTB	Tue, Nov 4, 1997	16.52	16.60	16.52	16.52
1332	NASDAQ	NBTB	Mon, Nov 3, 1997	16.28	16.52	16.12	16.20
1331	NASDAQ	NBTB	Fri, Oct 31, 1997	16.28	16.28	16.12	16.20
1330	NASDAQ	NBTB	Thu, Oct 30, 1997	16.52	16.52	16.04	16.52
1329	NASDAQ	NBTB	Wed, Oct 29, 1997	16.52	16.52	15.95	16.04
1328	NASDAQ	NBTB	Tue, Oct 28, 1997	16.52	16.52	15.95	16.52
1327	NASDAQ	NBTB	Mon, Oct 27, 1997	16.44	16.44	16.44	16.44
1326	NASDAQ	NBTB	Fri, Oct 24, 1997	16.85	17.01	16.85	17.01
1325	NASDAQ	NBTB	Thu, Oct 23, 1997	16.68	16.85	16.68	16.85
1324	NASDAQ	NBTB	Wed, Oct 22, 1997	16.85	17.01	16.68	17.01
1323	NASDAQ	NBTB	Tue, Oct 21, 1997	17.33	17.33	16.85	16.85
1322	NASDAQ	NBTB	Mon, Oct 20, 1997	16.85	16.85	16.85	16.85
1321	NASDAQ	NBTB	Fri, Oct 17, 1997	16.85	17.33	16.85	17.01
1320	NASDAQ	NBTB	Thu, Oct 16, 1997	16.93	17.25	16.85	17.01
1319	NASDAQ	NBTB	Wed, Oct 15, 1997	17.09	17.09	17.09	17.09
1318	NASDAQ	NBTB	Tue, Oct 14, 1997	17.25	17.25	16.85	17.05
1317	NASDAQ	NBTB	Mon, Oct 13, 1997	16.85	17.17	16.85	16.85
1316	NASDAQ	NBTB	Fri, Oct 10, 1997	16.85	17.17	16.85	17.17
1315	NASDAQ	NBTB	Thu, Oct 9, 1997	17.01	17.17	17.01	17.17
1314	NASDAQ	NBTB	Wed, Oct 8, 1997	17.01	17.17	16.85	16.85
1313	NASDAQ	NBTB	Tue, Oct 7, 1997	17.09	17.17	16.76	17.17
1312	NASDAQ	NBTB	Mon, Oct 6, 1997	16.85	17.17	16.85	17.01
1311	NASDAQ	NBTB	Fri, Oct 3, 1997	17.01	17.17	17.01	17.17
1310	NASDAQ	NBTB	Thu, Oct 2, 1997	16.85	16.89	16.76	16.85
1309	NASDAQ	NBTB	Wed, Oct 1, 1997	17.09	17.09	16.85	17.01
1308	NASDAQ	NBTB	Tue, Sep 30, 1997	17.09	17.09	16.68	17.09
1307	NASDAQ	NBTB	Mon, Sep 29, 1997	16.44	17.17	16.44	17.09
1306	NASDAQ	NBTB	Fri, Sep 26, 1997	16.68	16.76	16.60	16.68
1305	NASDAQ	NBTB	Thu, Sep 25, 1997	16.20	16.60	16.20	16.60
1304	NASDAQ	NBTB	Wed, Sep 24, 1997	16.20	16.52	16.20	16.40
1303	NASDAQ	NBTB	Tue, Sep 23, 1997	16.20	16.60	16.20	16.60
1302	NASDAQ	NBTB	Mon, Sep 22, 1997	16.60	16.60	16.20	16.20
1301	NASDAQ	NBTB	Fri, Sep 19, 1997	16.20	16.36	16.20	16.36
1300	NASDAQ	NBTB	Thu, Sep 18, 1997	16.60	16.60	16.20	16.20
1299	NASDAQ	NBTB	Wed, Sep 17, 1997	16.60	16.60	16.20	16.20
1298	NASDAQ	NBTB	Tue, Sep 16, 1997	16.60	16.60	16.36	16.60
1297	NASDAQ	NBTB	Mon, Sep 15, 1997	16.36	16.60	16.36	16.36
1296	NASDAQ	NBTB	Fri, Sep 12, 1997	16.52	16.52	16.20	16.52
1295	NASDAQ	NBTB	Thu, Sep 11, 1997	16.20	16.40	16.20	16.40
1294	NASDAQ	NBTB	Wed, Sep 10, 1997	16.60	16.60	16.20	16.20
1293	NASDAQ	NBTB	Mon, Sep 8, 1997	16.60	16.60	16.20	16.40
1292	NASDAQ	NBTB	Fri, Sep 5, 1997	16.20	16.36	16.20	16.36
1291	NASDAQ	NBTB	Thu, Sep 4, 1997	16.44	16.44	16.20	16.20
1290	NASDAQ	NBTB	Wed, Sep 3, 1997	16.20	16.44	16.04	16.44
1289	NASDAQ	NBTB	Tue, Sep 2, 1997	16.04	16.44	15.87	16.04
1288	NASDAQ	NBTB	Fri, Aug 29, 1997	16.20	16.20	15.71	15.71
1287	NASDAQ	NBTB	Thu, Aug 28, 1997	16.04	16.20	15.71	16.20
1286	NASDAQ	NBTB	Wed, Aug 27, 1997	15.71	16.04	15.71	16.04
1285	NASDAQ	NBTB	Tue, Aug 26, 1997	15.55	16.04	15.55	15.79
1284	NASDAQ	NBTB	Mon, Aug 25, 1997	15.79	15.79	15.79	15.79
1283	NASDAQ	NBTB	Fri, Aug 22, 1997	15.55	16.04	15.55	15.71
1282	NASDAQ	NBTB	Wed, Aug 20, 1997	16.20	16.20	15.79	16.00
1281	NASDAQ	NBTB	Tue, Aug 19, 1997	15.87	15.87	15.87	15.87
1280	NASDAQ	NBTB	Mon, Aug 18, 1997	15.79	15.87	15.79	15.79
1279	NASDAQ	NBTB	Fri, Aug 15, 1997	15.79	16.00	15.79	16.00
1278	NASDAQ	NBTB	Thu, Aug 14, 1997	15.95	16.20	15.79	15.79
1277	NASDAQ	NBTB	Wed, Aug 13, 1997	16.20	16.68	15.79	16.04
1276	NASDAQ	NBTB	Tue, Aug 12, 1997	16.20	16.68	16.20	16.20
1275	NASDAQ	NBTB	Mon, Aug 11, 1997	16.20	16.44	16.20	16.28
1274	NASDAQ	NBTB	Fri, Aug 8, 1997	16.44	16.44	16.20	16.44
1273	NASDAQ	NBTB	Thu, Aug 7, 1997	16.20	16.52	16.20	16.44
1272	NASDAQ	NBTB	Wed, Aug 6, 1997	16.20	16.52	16.12	16.12
1271	NASDAQ	NBTB	Tue, Aug 5, 1997	16.52	16.52	16.52	16.52
1270	NASDAQ	NBTB	Mon, Aug 4, 1997	16.60	16.60	16.12	16.52
1269	NASDAQ	NBTB	Fri, Aug 1, 1997	16.76	16.76	16.12	16.20
1268	NASDAQ	NBTB	Thu, Jul 31, 1997	16.04	16.76	16.04	16.76
1267	NASDAQ	NBTB	Wed, Jul 30, 1997	15.79	16.44	15.63	16.44
1266	NASDAQ	NBTB	Tue, Jul 29, 1997	15.35	15.55	15.15	15.55
1265	NASDAQ	NBTB	Mon, Jul 28, 1997	15.23	15.55	14.90	15.35
1264	NASDAQ	NBTB	Fri, Jul 25, 1997	14.74	15.23	14.74	15.06
1263	NASDAQ	NBTB	Thu, Jul 24, 1997	15.23	15.23	14.98	15.02
1262	NASDAQ	NBTB	Wed, Jul 23, 1997	14.66	15.23	14.66	15.23
1261	NASDAQ	NBTB	Tue, Jul 22, 1997	15.71	15.71	14.42	14.42
1260	NASDAQ	NBTB	Mon, Jul 21, 1997	15.71	16.12	15.39	15.39
1259	NASDAQ	NBTB	Fri, Jul 18, 1997	15.87	16.12	15.71	16.12
1258	NASDAQ	NBTB	Thu, Jul 17, 1997	15.87	15.87	15.87	15.87
1257	NASDAQ	NBTB	Wed, Jul 16, 1997	16.12	16.20	15.87	16.04
1256	NASDAQ	NBTB	Tue, Jul 15, 1997	16.36	16.36	15.87	15.87
1255	NASDAQ	NBTB	Mon, Jul 14, 1997	16.20	16.24	15.87	15.87
1254	NASDAQ	NBTB	Fri, Jul 11, 1997	16.85	17.01	16.36	16.85
1253	NASDAQ	NBTB	Thu, Jul 10, 1997	16.85	16.85	16.20	16.52
1252	NASDAQ	NBTB	Wed, Jul 9, 1997	17.17	17.17	16.20	16.20
1251	NASDAQ	NBTB	Tue, Jul 8, 1997	17.17	17.17	16.52	17.01
1250	NASDAQ	NBTB	Mon, Jul 7, 1997	16.85	16.85	16.36	16.36
1249	NASDAQ	NBTB	Thu, Jul 3, 1997	15.95	17.17	15.95	16.85
1248	NASDAQ	NBTB	Wed, Jul 2, 1997	15.95	16.36	15.95	16.36
1247	NASDAQ	NBTB	Tue, Jul 1, 1997	16.85	17.33	15.87	16.12
1246	NASDAQ	NBTB	Mon, Jun 30, 1997	16.85	17.41	16.76	17.41
1245	NASDAQ	NBTB	Fri, Jun 27, 1997	16.76	17.33	16.20	17.33
1244	NASDAQ	NBTB	Thu, Jun 26, 1997	15.63	16.76	15.63	16.68
1243	NASDAQ	NBTB	Wed, Jun 25, 1997	14.34	15.95	14.09	15.87
1242	NASDAQ	NBTB	Tue, Jun 24, 1997	13.61	14.34	13.61	14.34
1241	NASDAQ	NBTB	Mon, Jun 23, 1997	13.77	14.09	13.61	14.09
1240	NASDAQ	NBTB	Fri, Jun 20, 1997	13.69	13.69	13.36	13.36
1239	NASDAQ	NBTB	Thu, Jun 19, 1997	13.61	13.61	13.28	13.28
1238	NASDAQ	NBTB	Wed, Jun 18, 1997	13.28	13.44	13.28	13.28
1237	NASDAQ	NBTB	Tue, Jun 17, 1997	13.28	13.61	13.28	13.61
1236	NASDAQ	NBTB	Mon, Jun 16, 1997	13.61	13.61	13.44	13.61
1235	NASDAQ	NBTB	Thu, Jun 12, 1997	13.36	13.48	13.28	13.48
1234	NASDAQ	NBTB	Wed, Jun 11, 1997	13.28	13.28	13.28	13.28
1233	NASDAQ	NBTB	Tue, Jun 10, 1997	13.61	13.61	13.28	13.28
1232	NASDAQ	NBTB	Mon, Jun 9, 1997	13.61	13.61	13.20	13.61
1231	NASDAQ	NBTB	Fri, Jun 6, 1997	13.20	13.61	13.20	13.61
1230	NASDAQ	NBTB	Thu, Jun 5, 1997	13.20	13.36	13.20	13.36
1229	NASDAQ	NBTB	Wed, Jun 4, 1997	13.44	13.44	13.28	13.44
1228	NASDAQ	NBTB	Tue, Jun 3, 1997	13.20	13.20	13.20	13.20
1227	NASDAQ	NBTB	Mon, Jun 2, 1997	13.28	13.44	13.28	13.28
1226	NASDAQ	NBTB	Fri, May 30, 1997	13.44	13.61	13.28	13.61
1225	NASDAQ	NBTB	Thu, May 29, 1997	13.28	13.44	13.28	13.28
1224	NASDAQ	NBTB	Wed, May 28, 1997	13.12	13.61	13.12	13.53
1223	NASDAQ	NBTB	Tue, May 27, 1997	13.36	13.44	13.12	13.44
1222	NASDAQ	NBTB	Fri, May 23, 1997	13.04	13.36	13.04	13.24
1221	NASDAQ	NBTB	Thu, May 22, 1997	13.28	13.28	13.04	13.04
1220	NASDAQ	NBTB	Wed, May 21, 1997	13.04	13.20	13.04	13.04
1219	NASDAQ	NBTB	Tue, May 20, 1997	13.04	13.12	13.04	13.12
1218	NASDAQ	NBTB	Mon, May 19, 1997	13.20	13.28	13.04	13.20
1217	NASDAQ	NBTB	Fri, May 16, 1997	13.20	13.20	12.96	12.96
1216	NASDAQ	NBTB	Thu, May 15, 1997	13.04	13.04	12.88	12.88
1215	NASDAQ	NBTB	Wed, May 14, 1997	13.04	13.20	12.88	13.04
1214	NASDAQ	NBTB	Mon, May 12, 1997	13.04	13.20	13.04	13.16
1213	NASDAQ	NBTB	Fri, May 9, 1997	12.96	13.20	12.96	12.96
1212	NASDAQ	NBTB	Thu, May 8, 1997	12.96	13.04	12.96	12.96
1211	NASDAQ	NBTB	Wed, May 7, 1997	13.20	13.20	12.88	12.88
1210	NASDAQ	NBTB	Tue, May 6, 1997	12.88	13.20	12.88	12.88
1209	NASDAQ	NBTB	Mon, May 5, 1997	13.20	13.20	12.88	12.88
1208	NASDAQ	NBTB	Fri, May 2, 1997	12.88	13.20	12.88	13.20
1207	NASDAQ	NBTB	Thu, May 1, 1997	13.04	13.20	12.88	12.88
1206	NASDAQ	NBTB	Wed, Apr 30, 1997	13.12	13.12	12.88	12.88
1205	NASDAQ	NBTB	Tue, Apr 29, 1997	12.88	13.12	12.88	13.12
1204	NASDAQ	NBTB	Mon, Apr 28, 1997	13.12	13.12	12.88	13.00
1203	NASDAQ	NBTB	Fri, Apr 25, 1997	12.88	13.04	12.88	13.04
1202	NASDAQ	NBTB	Thu, Apr 24, 1997	12.88	13.04	12.88	12.88
1201	NASDAQ	NBTB	Wed, Apr 23, 1997	12.88	13.28	12.88	12.88
1200	NASDAQ	NBTB	Tue, Apr 22, 1997	12.96	13.10	12.88	12.96
1199	NASDAQ	NBTB	Mon, Apr 21, 1997	12.88	12.96	12.88	12.96
1198	NASDAQ	NBTB	Fri, Apr 18, 1997	12.96	13.28	12.88	12.88
1197	NASDAQ	NBTB	Wed, Apr 16, 1997	12.96	13.04	12.88	13.04
1196	NASDAQ	NBTB	Tue, Apr 15, 1997	12.88	12.96	12.88	12.96
1195	NASDAQ	NBTB	Mon, Apr 14, 1997	13.28	13.28	12.88	12.96
1194	NASDAQ	NBTB	Fri, Apr 11, 1997	13.08	13.28	12.88	12.88
1193	NASDAQ	NBTB	Thu, Apr 10, 1997	13.12	13.12	12.88	12.88
1192	NASDAQ	NBTB	Wed, Apr 9, 1997	13.12	13.12	12.96	12.96
1191	NASDAQ	NBTB	Tue, Apr 8, 1997	12.63	12.96	12.63	12.80
1190	NASDAQ	NBTB	Mon, Apr 7, 1997	12.96	12.96	12.63	12.72
1189	NASDAQ	NBTB	Fri, Apr 4, 1997	12.63	12.63	12.63	12.63
1188	NASDAQ	NBTB	Thu, Apr 3, 1997	12.63	12.72	12.63	12.72
1187	NASDAQ	NBTB	Wed, Apr 2, 1997	12.96	12.96	12.63	12.88
1186	NASDAQ	NBTB	Tue, Apr 1, 1997	12.96	12.96	12.63	12.96
1185	NASDAQ	NBTB	Mon, Mar 31, 1997	12.63	12.72	12.63	12.63
1184	NASDAQ	NBTB	Thu, Mar 27, 1997	12.63	12.96	12.63	12.96
1183	NASDAQ	NBTB	Wed, Mar 26, 1997	12.63	12.80	12.63	12.63
1182	NASDAQ	NBTB	Tue, Mar 25, 1997	12.47	12.96	12.47	12.55
1181	NASDAQ	NBTB	Mon, Mar 24, 1997	12.47	12.63	12.23	12.63
1180	NASDAQ	NBTB	Fri, Mar 21, 1997	12.31	12.47	12.15	12.39
1179	NASDAQ	NBTB	Thu, Mar 20, 1997	12.15	12.15	12.15	12.15
1178	NASDAQ	NBTB	Wed, Mar 19, 1997	12.15	12.27	12.15	12.15
1177	NASDAQ	NBTB	Tue, Mar 18, 1997	12.31	12.47	12.31	12.39
1176	NASDAQ	NBTB	Mon, Mar 17, 1997	12.63	12.63	12.31	12.31
1175	NASDAQ	NBTB	Fri, Mar 14, 1997	12.39	12.47	12.31	12.31
1174	NASDAQ	NBTB	Thu, Mar 13, 1997	12.15	12.47	12.15	12.47
1173	NASDAQ	NBTB	Wed, Mar 12, 1997	12.39	12.47	12.15	12.31
1172	NASDAQ	NBTB	Tue, Mar 11, 1997	12.31	12.31	11.99	12.31
1171	NASDAQ	NBTB	Mon, Mar 10, 1997	11.99	12.15	11.99	11.99
1170	NASDAQ	NBTB	Fri, Mar 7, 1997	12.15	12.15	11.82	11.82
1169	NASDAQ	NBTB	Thu, Mar 6, 1997	11.99	12.15	11.82	12.03
1168	NASDAQ	NBTB	Wed, Mar 5, 1997	11.82	11.82	11.82	11.82
1167	NASDAQ	NBTB	Tue, Mar 4, 1997	11.99	11.99	11.99	11.99
1166	NASDAQ	NBTB	Mon, Mar 3, 1997	11.99	12.15	11.74	12.15
1165	NASDAQ	NBTB	Fri, Feb 28, 1997	11.74	11.99	11.66	11.66
1164	NASDAQ	NBTB	Thu, Feb 27, 1997	11.82	11.99	11.74	11.99
1163	NASDAQ	NBTB	Tue, Feb 25, 1997	12.07	12.07	12.07	12.07
1162	NASDAQ	NBTB	Mon, Feb 24, 1997	11.66	11.91	11.66	11.82
1161	NASDAQ	NBTB	Fri, Feb 21, 1997	12.07	12.07	11.86	11.86
1160	NASDAQ	NBTB	Thu, Feb 20, 1997	12.07	12.07	11.66	11.66
1159	NASDAQ	NBTB	Wed, Feb 19, 1997	11.66	11.66	11.66	11.66
1158	NASDAQ	NBTB	Tue, Feb 18, 1997	12.07	12.07	11.66	11.86
1157	NASDAQ	NBTB	Fri, Feb 14, 1997	11.99	11.99	11.66	11.66
1156	NASDAQ	NBTB	Thu, Feb 13, 1997	11.66	11.82	11.66	11.66
1155	NASDAQ	NBTB	Wed, Feb 12, 1997	11.58	11.82	11.58	11.82
1154	NASDAQ	NBTB	Tue, Feb 11, 1997	11.58	11.66	11.58	11.66
1153	NASDAQ	NBTB	Mon, Feb 10, 1997	11.58	11.58	11.58	11.58
1152	NASDAQ	NBTB	Fri, Feb 7, 1997	11.70	11.82	11.58	11.66
1151	NASDAQ	NBTB	Thu, Feb 6, 1997	11.82	11.82	11.58	11.58
1150	NASDAQ	NBTB	Wed, Feb 5, 1997	11.58	11.82	11.58	11.82
1149	NASDAQ	NBTB	Tue, Feb 4, 1997	11.66	11.66	11.58	11.66
1148	NASDAQ	NBTB	Mon, Feb 3, 1997	11.58	11.66	11.58	11.58
1147	NASDAQ	NBTB	Fri, Jan 31, 1997	11.66	11.66	11.58	11.66
1146	NASDAQ	NBTB	Thu, Jan 30, 1997	11.66	11.66	11.62	11.66
1145	NASDAQ	NBTB	Wed, Jan 29, 1997	11.66	11.66	11.58	11.58
1144	NASDAQ	NBTB	Tue, Jan 28, 1997	11.58	11.66	11.58	11.66
1143	NASDAQ	NBTB	Mon, Jan 27, 1997	11.58	11.58	11.58	11.58
1142	NASDAQ	NBTB	Fri, Jan 24, 1997	11.82	11.82	11.58	11.58
1141	NASDAQ	NBTB	Thu, Jan 23, 1997	11.50	11.74	11.50	11.54
1140	NASDAQ	NBTB	Wed, Jan 22, 1997	11.82	11.82	11.50	11.58
1139	NASDAQ	NBTB	Tue, Jan 21, 1997	11.50	11.82	11.50	11.66
1138	NASDAQ	NBTB	Mon, Jan 20, 1997	11.50	11.74	11.50	11.50
1137	NASDAQ	NBTB	Fri, Jan 17, 1997	11.50	11.82	11.50	11.82
1136	NASDAQ	NBTB	Thu, Jan 16, 1997	11.58	11.82	11.42	11.74
1135	NASDAQ	NBTB	Wed, Jan 15, 1997	11.58	11.58	11.42	11.58
1134	NASDAQ	NBTB	Tue, Jan 14, 1997	11.58	11.58	11.42	11.58
1133	NASDAQ	NBTB	Mon, Jan 13, 1997	11.66	11.66	11.42	11.42
1132	NASDAQ	NBTB	Fri, Jan 10, 1997	11.42	11.66	11.42	11.42
1131	NASDAQ	NBTB	Thu, Jan 9, 1997	11.42	11.66	11.42	11.66
1130	NASDAQ	NBTB	Wed, Jan 8, 1997	11.42	11.66	11.42	11.66
1129	NASDAQ	NBTB	Tue, Jan 7, 1997	11.42	11.42	11.42	11.42
1128	NASDAQ	NBTB	Mon, Jan 6, 1997	11.66	11.66	11.42	11.66
1127	NASDAQ	NBTB	Fri, Jan 3, 1997	11.42	11.66	11.42	11.42
1126	NASDAQ	NBTB	Thu, Jan 2, 1997	11.66	11.66	11.46	11.46
1125	NASDAQ	NBTB	Mon, Dec 30, 1996	11.66	12.15	11.66	11.66
1124	NASDAQ	NBTB	Fri, Dec 27, 1996	11.66	11.66	11.66	11.66
1123	NASDAQ	NBTB	Thu, Dec 26, 1996	11.66	11.66	11.66	11.66
1122	NASDAQ	NBTB	Tue, Dec 24, 1996	11.82	11.86	11.82	11.82
1121	NASDAQ	NBTB	Mon, Dec 23, 1996	11.82	11.99	11.82	11.86
1120	NASDAQ	NBTB	Fri, Dec 20, 1996	11.95	11.99	11.95	11.99
1119	NASDAQ	NBTB	Thu, Dec 19, 1996	11.82	12.07	11.82	11.82
1118	NASDAQ	NBTB	Wed, Dec 18, 1996	11.91	11.91	11.82	11.82
1117	NASDAQ	NBTB	Tue, Dec 17, 1996	11.99	11.99	11.82	11.82
1116	NASDAQ	NBTB	Mon, Dec 16, 1996	12.15	12.31	11.82	11.86
1115	NASDAQ	NBTB	Fri, Dec 13, 1996	11.82	11.99	11.82	11.99
1114	NASDAQ	NBTB	Thu, Dec 12, 1996	12.07	12.15	11.99	11.99
1113	NASDAQ	NBTB	Wed, Dec 11, 1996	11.82	11.82	11.82	11.82
1112	NASDAQ	NBTB	Tue, Dec 10, 1996	12.31	12.31	11.99	11.99
1111	NASDAQ	NBTB	Mon, Dec 9, 1996	12.31	12.31	11.82	11.82
1110	NASDAQ	NBTB	Fri, Dec 6, 1996	12.15	12.15	11.82	12.15
1109	NASDAQ	NBTB	Thu, Dec 5, 1996	12.15	12.31	11.99	11.99
1108	NASDAQ	NBTB	Wed, Dec 4, 1996	11.99	12.07	11.99	11.99
1107	NASDAQ	NBTB	Tue, Dec 3, 1996	11.99	12.47	11.99	11.99
1106	NASDAQ	NBTB	Mon, Dec 2, 1996	11.99	11.99	11.99	11.99
1105	NASDAQ	NBTB	Tue, Nov 26, 1996	11.99	12.31	11.99	11.99
1104	NASDAQ	NBTB	Mon, Nov 25, 1996	11.96	11.96	11.96	11.96
1103	NASDAQ	NBTB	Fri, Nov 22, 1996	11.65	12.19	11.65	12.19
1102	NASDAQ	NBTB	Thu, Nov 21, 1996	11.57	11.72	11.57	11.65
1101	NASDAQ	NBTB	Wed, Nov 20, 1996	11.57	11.88	11.57	11.88
1100	NASDAQ	NBTB	Tue, Nov 19, 1996	11.57	12.19	11.57	12.19
1099	NASDAQ	NBTB	Mon, Nov 18, 1996	11.88	11.88	11.57	11.57
1098	NASDAQ	NBTB	Fri, Nov 15, 1996	11.72	11.72	11.49	11.72
1097	NASDAQ	NBTB	Thu, Nov 14, 1996	11.72	11.72	11.72	11.72
1096	NASDAQ	NBTB	Wed, Nov 13, 1996	11.72	11.72	11.72	11.72
1095	NASDAQ	NBTB	Tue, Nov 12, 1996	11.72	11.72	11.72	11.72
1094	NASDAQ	NBTB	Mon, Nov 11, 1996	11.57	11.72	11.57	11.72
1093	NASDAQ	NBTB	Fri, Nov 8, 1996	11.72	11.72	11.72	11.72
1092	NASDAQ	NBTB	Thu, Nov 7, 1996	11.72	11.72	11.42	11.72
1091	NASDAQ	NBTB	Wed, Nov 6, 1996	11.80	11.80	11.57	11.72
1090	NASDAQ	NBTB	Tue, Nov 5, 1996	11.80	11.80	11.57	11.57
1089	NASDAQ	NBTB	Mon, Nov 4, 1996	11.57	11.88	11.57	11.88
1088	NASDAQ	NBTB	Fri, Nov 1, 1996	11.72	11.72	11.72	11.72
1087	NASDAQ	NBTB	Thu, Oct 31, 1996	11.57	11.57	11.26	11.26
1086	NASDAQ	NBTB	Wed, Oct 30, 1996	11.26	11.57	11.26	11.42
1085	NASDAQ	NBTB	Tue, Oct 29, 1996	11.72	11.72	11.26	11.26
1084	NASDAQ	NBTB	Mon, Oct 28, 1996	11.26	11.72	11.26	11.72
1083	NASDAQ	NBTB	Fri, Oct 25, 1996	11.26	11.57	11.11	11.42
1082	NASDAQ	NBTB	Thu, Oct 24, 1996	11.42	11.57	11.42	11.42
1081	NASDAQ	NBTB	Wed, Oct 23, 1996	11.11	11.42	10.95	11.11
1080	NASDAQ	NBTB	Tue, Oct 22, 1996	10.95	11.11	10.64	11.11
1079	NASDAQ	NBTB	Mon, Oct 21, 1996	10.95	10.95	10.95	10.95
1078	NASDAQ	NBTB	Fri, Oct 18, 1996	10.80	10.95	10.64	10.80
1077	NASDAQ	NBTB	Thu, Oct 17, 1996	10.95	10.95	10.64	10.95
1076	NASDAQ	NBTB	Wed, Oct 16, 1996	10.64	10.72	10.64	10.72
1075	NASDAQ	NBTB	Tue, Oct 15, 1996	10.64	10.80	10.64	10.64
1074	NASDAQ	NBTB	Mon, Oct 14, 1996	10.64	10.64	10.64	10.64
1073	NASDAQ	NBTB	Fri, Oct 11, 1996	10.95	10.95	10.64	10.95
1072	NASDAQ	NBTB	Thu, Oct 10, 1996	10.80	10.95	10.49	10.64
1071	NASDAQ	NBTB	Wed, Oct 9, 1996	10.80	10.80	10.49	10.64
1070	NASDAQ	NBTB	Tue, Oct 8, 1996	10.49	10.80	10.49	10.80
1069	NASDAQ	NBTB	Mon, Oct 7, 1996	10.49	10.80	10.49	10.57
1068	NASDAQ	NBTB	Fri, Oct 4, 1996	10.49	10.64	10.49	10.57
1067	NASDAQ	NBTB	Thu, Oct 3, 1996	10.49	10.57	10.49	10.57
1066	NASDAQ	NBTB	Wed, Oct 2, 1996	10.41	10.41	10.41	10.41
1065	NASDAQ	NBTB	Tue, Oct 1, 1996	10.41	10.41	10.41	10.41
1064	NASDAQ	NBTB	Mon, Sep 30, 1996	10.41	10.41	10.41	10.41
1063	NASDAQ	NBTB	Fri, Sep 27, 1996	10.34	10.41	10.34	10.41
1062	NASDAQ	NBTB	Thu, Sep 26, 1996	10.34	10.34	10.34	10.34
1061	NASDAQ	NBTB	Wed, Sep 25, 1996	10.34	10.49	10.34	10.34
1060	NASDAQ	NBTB	Tue, Sep 24, 1996	10.64	10.64	10.49	10.49
1059	NASDAQ	NBTB	Mon, Sep 23, 1996	10.34	10.34	10.34	10.34
1058	NASDAQ	NBTB	Fri, Sep 20, 1996	10.41	10.49	10.41	10.41
1057	NASDAQ	NBTB	Thu, Sep 19, 1996	10.34	10.49	10.34	10.41
1056	NASDAQ	NBTB	Wed, Sep 18, 1996	10.03	10.64	10.03	10.41
1055	NASDAQ	NBTB	Tue, Sep 17, 1996	10.03	10.14	10.03	10.10
1054	NASDAQ	NBTB	Mon, Sep 16, 1996	10.34	10.34	10.03	10.03
1053	NASDAQ	NBTB	Fri, Sep 13, 1996	10.03	10.03	10.03	10.03
1052	NASDAQ	NBTB	Thu, Sep 12, 1996	10.03	10.03	10.03	10.03
1051	NASDAQ	NBTB	Wed, Sep 11, 1996	10.03	10.03	10.03	10.03
1050	NASDAQ	NBTB	Tue, Sep 10, 1996	10.34	10.34	10.03	10.03
1049	NASDAQ	NBTB	Mon, Sep 9, 1996	10.34	10.34	10.22	10.22
1048	NASDAQ	NBTB	Fri, Sep 6, 1996	10.03	10.34	10.03	10.34
1047	NASDAQ	NBTB	Thu, Sep 5, 1996	10.03	10.03	10.03	10.03
1046	NASDAQ	NBTB	Wed, Sep 4, 1996	10.03	10.34	10.03	10.34
1045	NASDAQ	NBTB	Tue, Sep 3, 1996	10.03	10.34	10.03	10.34
1044	NASDAQ	NBTB	Fri, Aug 30, 1996	10.18	10.18	10.03	10.03
1043	NASDAQ	NBTB	Thu, Aug 29, 1996	10.34	10.34	10.03	10.03
1042	NASDAQ	NBTB	Wed, Aug 28, 1996	10.03	10.34	10.03	10.03
1041	NASDAQ	NBTB	Tue, Aug 27, 1996	10.34	10.34	10.03	10.34
1040	NASDAQ	NBTB	Mon, Aug 26, 1996	10.10	10.34	10.03	10.18
1039	NASDAQ	NBTB	Fri, Aug 23, 1996	10.03	10.34	10.03	10.34
1038	NASDAQ	NBTB	Thu, Aug 22, 1996	10.03	10.03	10.03	10.03
1037	NASDAQ	NBTB	Wed, Aug 21, 1996	10.03	10.34	10.03	10.03
1036	NASDAQ	NBTB	Fri, Aug 16, 1996	10.03	10.03	10.03	10.03
1035	NASDAQ	NBTB	Thu, Aug 15, 1996	10.03	10.34	10.03	10.03
1034	NASDAQ	NBTB	Wed, Aug 14, 1996	10.03	10.34	10.03	10.03
1033	NASDAQ	NBTB	Tue, Aug 13, 1996	10.03	10.18	10.03	10.10
1032	NASDAQ	NBTB	Mon, Aug 12, 1996	10.10	10.26	10.10	10.18
1031	NASDAQ	NBTB	Fri, Aug 9, 1996	10.34	10.34	10.03	10.34
1030	NASDAQ	NBTB	Thu, Aug 8, 1996	10.34	10.34	10.34	10.34
1029	NASDAQ	NBTB	Wed, Aug 7, 1996	10.03	10.34	10.03	10.34
1028	NASDAQ	NBTB	Tue, Aug 6, 1996	10.03	10.03	10.03	10.03
1027	NASDAQ	NBTB	Fri, Aug 2, 1996	10.03	10.03	10.03	10.03
1026	NASDAQ	NBTB	Thu, Aug 1, 1996	9.95	9.95	9.95	9.95
1025	NASDAQ	NBTB	Wed, Jul 31, 1996	9.87	9.87	9.87	9.87
1024	NASDAQ	NBTB	Tue, Jul 30, 1996	10.18	10.18	10.10	10.10
1023	NASDAQ	NBTB	Mon, Jul 29, 1996	9.87	10.03	9.80	9.87
1022	NASDAQ	NBTB	Fri, Jul 26, 1996	9.72	9.72	9.72	9.72
1021	NASDAQ	NBTB	Thu, Jul 25, 1996	9.87	10.03	9.80	9.87
1020	NASDAQ	NBTB	Wed, Jul 24, 1996	9.72	9.72	9.72	9.72
1019	NASDAQ	NBTB	Mon, Jul 22, 1996	9.72	9.83	9.72	9.83
1018	NASDAQ	NBTB	Fri, Jul 19, 1996	10.03	10.03	9.72	9.72
1017	NASDAQ	NBTB	Thu, Jul 18, 1996	9.72	9.87	9.72	9.87
1016	NASDAQ	NBTB	Wed, Jul 17, 1996	9.80	10.03	9.72	9.87
1015	NASDAQ	NBTB	Tue, Jul 16, 1996	9.80	10.03	9.72	10.03
1014	NASDAQ	NBTB	Mon, Jul 15, 1996	10.03	10.03	9.72	9.72
1013	NASDAQ	NBTB	Fri, Jul 12, 1996	9.87	9.87	9.72	9.72
1012	NASDAQ	NBTB	Thu, Jul 11, 1996	10.03	10.18	10.03	10.18
1011	NASDAQ	NBTB	Wed, Jul 10, 1996	10.03	10.18	10.03	10.03
1010	NASDAQ	NBTB	Tue, Jul 9, 1996	10.10	10.26	10.10	10.10
1009	NASDAQ	NBTB	Mon, Jul 8, 1996	10.14	10.18	10.10	10.10
1008	NASDAQ	NBTB	Wed, Jul 3, 1996	10.10	10.10	10.10	10.10
1007	NASDAQ	NBTB	Tue, Jul 2, 1996	10.10	10.10	10.10	10.10
1006	NASDAQ	NBTB	Mon, Jul 1, 1996	10.10	10.18	10.10	10.10
1005	NASDAQ	NBTB	Fri, Jun 28, 1996	10.34	10.34	10.10	10.10
1004	NASDAQ	NBTB	Thu, Jun 27, 1996	10.26	10.37	10.10	10.10
1003	NASDAQ	NBTB	Wed, Jun 26, 1996	10.49	10.49	10.26	10.49
1002	NASDAQ	NBTB	Tue, Jun 25, 1996	10.26	10.34	10.26	10.26
1001	NASDAQ	NBTB	Mon, Jun 24, 1996	10.26	10.26	10.26	10.26
1000	NASDAQ	NBTB	Fri, Jun 21, 1996	10.49	10.49	10.26	10.26
999	NASDAQ	NBTB	Thu, Jun 20, 1996	10.26	10.37	10.26	10.26
998	NASDAQ	NBTB	Wed, Jun 19, 1996	10.26	10.37	10.26	10.37
997	NASDAQ	NBTB	Tue, Jun 18, 1996	10.26	10.26	10.26	10.26
996	NASDAQ	NBTB	Mon, Jun 17, 1996	10.49	10.49	10.26	10.37
995	NASDAQ	NBTB	Fri, Jun 14, 1996	10.34	10.49	10.26	10.37
994	NASDAQ	NBTB	Thu, Jun 13, 1996	10.34	10.49	10.34	10.41
993	NASDAQ	NBTB	Wed, Jun 12, 1996	10.37	10.41	10.26	10.41
992	NASDAQ	NBTB	Tue, Jun 11, 1996	10.26	10.34	10.26	10.34
991	NASDAQ	NBTB	Mon, Jun 10, 1996	10.34	10.49	10.34	10.49
990	NASDAQ	NBTB	Fri, Jun 7, 1996	10.49	10.49	10.26	10.26
989	NASDAQ	NBTB	Thu, Jun 6, 1996	10.80	10.80	10.34	10.34
988	NASDAQ	NBTB	Wed, Jun 5, 1996	10.34	10.34	10.34	10.34
987	NASDAQ	NBTB	Tue, Jun 4, 1996	10.34	10.68	10.34	10.34
986	NASDAQ	NBTB	Mon, Jun 3, 1996	10.34	10.49	10.34	10.34
985	NASDAQ	NBTB	Fri, May 31, 1996	10.49	10.49	10.34	10.34
984	NASDAQ	NBTB	Thu, May 30, 1996	10.34	10.49	10.34	10.34
983	NASDAQ	NBTB	Wed, May 29, 1996	10.41	10.43	10.26	10.43
982	NASDAQ	NBTB	Tue, May 28, 1996	10.26	10.49	10.26	10.49
981	NASDAQ	NBTB	Fri, May 24, 1996	10.49	10.49	10.26	10.34
980	NASDAQ	NBTB	Thu, May 23, 1996	10.26	10.37	10.26	10.37
979	NASDAQ	NBTB	Wed, May 22, 1996	10.26	10.26	10.26	10.26
978	NASDAQ	NBTB	Tue, May 21, 1996	10.49	10.49	10.26	10.26
977	NASDAQ	NBTB	Mon, May 20, 1996	10.49	10.49	10.26	10.37
976	NASDAQ	NBTB	Fri, May 17, 1996	10.43	10.43	10.39	10.39
975	NASDAQ	NBTB	Thu, May 16, 1996	10.26	10.49	10.26	10.26
974	NASDAQ	NBTB	Wed, May 15, 1996	10.26	10.49	10.26	10.26
973	NASDAQ	NBTB	Tue, May 14, 1996	10.26	10.45	10.18	10.45
972	NASDAQ	NBTB	Mon, May 13, 1996	10.34	10.49	10.34	10.45
971	NASDAQ	NBTB	Fri, May 10, 1996	10.34	10.43	10.34	10.34
970	NASDAQ	NBTB	Thu, May 9, 1996	10.34	10.49	10.34	10.34
969	NASDAQ	NBTB	Wed, May 8, 1996	10.34	10.49	10.34	10.49
968	NASDAQ	NBTB	Tue, May 7, 1996	10.34	10.34	10.34	10.34
967	NASDAQ	NBTB	Mon, May 6, 1996	10.34	10.45	10.34	10.45
966	NASDAQ	NBTB	Fri, May 3, 1996	10.49	10.64	10.34	10.64
965	NASDAQ	NBTB	Wed, May 1, 1996	10.34	10.64	10.34	10.34
964	NASDAQ	NBTB	Tue, Apr 30, 1996	10.34	10.34	10.34	10.34
963	NASDAQ	NBTB	Mon, Apr 29, 1996	10.64	10.64	10.34	10.34
962	NASDAQ	NBTB	Thu, Apr 25, 1996	10.34	10.49	10.34	10.45
961	NASDAQ	NBTB	Wed, Apr 24, 1996	10.34	10.49	10.34	10.34
960	NASDAQ	NBTB	Tue, Apr 23, 1996	10.34	10.49	10.34	10.41
959	NASDAQ	NBTB	Mon, Apr 22, 1996	10.49	10.49	10.34	10.49
958	NASDAQ	NBTB	Fri, Apr 19, 1996	10.49	10.49	10.18	10.18
957	NASDAQ	NBTB	Thu, Apr 18, 1996	10.18	10.49	10.18	10.49
956	NASDAQ	NBTB	Wed, Apr 17, 1996	10.18	10.18	10.18	10.18
955	NASDAQ	NBTB	Tue, Apr 16, 1996	10.18	10.18	10.18	10.18
954	NASDAQ	NBTB	Mon, Apr 15, 1996	10.49	10.49	10.18	10.49
953	NASDAQ	NBTB	Fri, Apr 12, 1996	10.18	10.34	10.18	10.34
952	NASDAQ	NBTB	Thu, Apr 11, 1996	10.18	10.18	10.18	10.18
951	NASDAQ	NBTB	Wed, Apr 10, 1996	10.18	10.34	10.18	10.18
950	NASDAQ	NBTB	Tue, Apr 9, 1996	10.18	10.49	10.18	10.18
949	NASDAQ	NBTB	Mon, Apr 8, 1996	10.18	10.34	10.18	10.18
948	NASDAQ	NBTB	Thu, Apr 4, 1996	10.20	10.49	10.18	10.49
947	NASDAQ	NBTB	Wed, Apr 3, 1996	10.18	10.49	10.18	10.49
946	NASDAQ	NBTB	Tue, Apr 2, 1996	10.34	10.34	10.18	10.18
945	NASDAQ	NBTB	Mon, Apr 1, 1996	10.49	10.49	10.18	10.49
944	NASDAQ	NBTB	Fri, Mar 29, 1996	10.18	10.49	10.18	10.49
943	NASDAQ	NBTB	Thu, Mar 28, 1996	10.18	10.34	10.18	10.34
942	NASDAQ	NBTB	Wed, Mar 27, 1996	10.03	10.26	10.03	10.18
941	NASDAQ	NBTB	Tue, Mar 26, 1996	10.03	10.26	10.03	10.26
940	NASDAQ	NBTB	Mon, Mar 25, 1996	10.49	10.49	10.18	10.34
939	NASDAQ	NBTB	Thu, Mar 21, 1996	10.03	10.03	10.03	10.03
938	NASDAQ	NBTB	Wed, Mar 20, 1996	10.03	10.18	10.03	10.18
937	NASDAQ	NBTB	Tue, Mar 19, 1996	9.87	10.34	9.87	10.10
936	NASDAQ	NBTB	Mon, Mar 18, 1996	10.34	10.34	9.87	9.87
935	NASDAQ	NBTB	Fri, Mar 15, 1996	9.87	10.22	9.87	9.87
934	NASDAQ	NBTB	Thu, Mar 14, 1996	10.34	10.34	10.34	10.34
933	NASDAQ	NBTB	Wed, Mar 13, 1996	9.87	10.10	9.87	9.87
932	NASDAQ	NBTB	Tue, Mar 12, 1996	9.87	10.10	9.87	9.87
931	NASDAQ	NBTB	Mon, Mar 11, 1996	9.87	10.34	9.87	10.34
930	NASDAQ	NBTB	Fri, Mar 8, 1996	10.03	10.03	10.03	10.03
929	NASDAQ	NBTB	Thu, Mar 7, 1996	10.03	10.03	10.03	10.03
928	NASDAQ	NBTB	Wed, Mar 6, 1996	10.03	10.34	10.03	10.03
927	NASDAQ	NBTB	Tue, Mar 5, 1996	9.87	10.18	9.87	10.18
926	NASDAQ	NBTB	Mon, Mar 4, 1996	9.87	10.03	9.87	9.87
925	NASDAQ	NBTB	Fri, Mar 1, 1996	10.18	10.18	9.87	9.87
924	NASDAQ	NBTB	Thu, Feb 29, 1996	9.87	9.87	9.87	9.87
923	NASDAQ	NBTB	Wed, Feb 28, 1996	10.03	10.18	9.87	9.87
922	NASDAQ	NBTB	Tue, Feb 27, 1996	10.03	10.03	10.03	10.03
921	NASDAQ	NBTB	Mon, Feb 26, 1996	10.03	10.34	10.03	10.10
920	NASDAQ	NBTB	Fri, Feb 23, 1996	10.03	10.34	10.03	10.34
919	NASDAQ	NBTB	Thu, Feb 22, 1996	10.03	10.03	10.03	10.03
918	NASDAQ	NBTB	Wed, Feb 21, 1996	10.03	10.03	10.03	10.03
917	NASDAQ	NBTB	Tue, Feb 20, 1996	10.34	10.34	10.18	10.26
916	NASDAQ	NBTB	Fri, Feb 16, 1996	10.18	10.34	10.18	10.18
915	NASDAQ	NBTB	Thu, Feb 15, 1996	10.26	10.26	10.18	10.18
914	NASDAQ	NBTB	Wed, Feb 14, 1996	10.34	10.34	10.18	10.18
913	NASDAQ	NBTB	Tue, Feb 13, 1996	10.18	10.26	10.18	10.18
912	NASDAQ	NBTB	Mon, Feb 12, 1996	10.18	10.34	10.18	10.34
911	NASDAQ	NBTB	Fri, Feb 9, 1996	10.34	10.34	10.18	10.18
910	NASDAQ	NBTB	Thu, Feb 8, 1996	10.18	10.18	10.18	10.18
909	NASDAQ	NBTB	Wed, Feb 7, 1996	10.18	10.34	10.18	10.34
908	NASDAQ	NBTB	Tue, Feb 6, 1996	10.34	10.34	10.34	10.34
907	NASDAQ	NBTB	Mon, Feb 5, 1996	10.18	10.34	10.03	10.03
906	NASDAQ	NBTB	Fri, Feb 2, 1996	10.34	10.34	10.18	10.18
905	NASDAQ	NBTB	Thu, Feb 1, 1996	10.03	10.34	10.03	10.34
904	NASDAQ	NBTB	Wed, Jan 31, 1996	10.03	10.34	10.03	10.34
903	NASDAQ	NBTB	Tue, Jan 30, 1996	10.03	10.18	10.03	10.03
902	NASDAQ	NBTB	Mon, Jan 29, 1996	10.03	10.34	10.03	10.34
901	NASDAQ	NBTB	Fri, Jan 26, 1996	10.03	10.34	10.03	10.34
900	NASDAQ	NBTB	Thu, Jan 25, 1996	10.03	10.34	10.03	10.34
899	NASDAQ	NBTB	Wed, Jan 24, 1996	10.30	10.30	10.03	10.30
898	NASDAQ	NBTB	Tue, Jan 23, 1996	10.18	10.34	10.03	10.03
897	NASDAQ	NBTB	Mon, Jan 22, 1996	10.03	10.03	10.03	10.03
896	NASDAQ	NBTB	Fri, Jan 19, 1996	10.03	10.34	10.03	10.18
895	NASDAQ	NBTB	Thu, Jan 18, 1996	10.03	10.03	10.03	10.03
894	NASDAQ	NBTB	Wed, Jan 17, 1996	10.34	10.34	10.03	10.03
893	NASDAQ	NBTB	Tue, Jan 16, 1996	10.03	10.49	10.03	10.34
892	NASDAQ	NBTB	Mon, Jan 15, 1996	10.49	10.49	10.18	10.18
891	NASDAQ	NBTB	Fri, Jan 12, 1996	10.03	10.18	10.03	10.03
890	NASDAQ	NBTB	Thu, Jan 11, 1996	10.03	10.49	10.03	10.03
889	NASDAQ	NBTB	Wed, Jan 10, 1996	10.03	10.34	10.03	10.03
888	NASDAQ	NBTB	Tue, Jan 9, 1996	10.49	10.49	10.03	10.03
887	NASDAQ	NBTB	Mon, Jan 8, 1996	10.49	10.49	10.49	10.49
886	NASDAQ	NBTB	Fri, Jan 5, 1996	10.03	10.49	10.03	10.49
885	NASDAQ	NBTB	Thu, Jan 4, 1996	10.34	10.34	10.03	10.03
884	NASDAQ	NBTB	Wed, Jan 3, 1996	10.49	10.49	10.34	10.34
883	NASDAQ	NBTB	Tue, Jan 2, 1996	10.49	10.51	10.49	10.49
882	NASDAQ	NBTB	Fri, Dec 29, 1995	10.49	10.80	10.49	10.80
881	NASDAQ	NBTB	Thu, Dec 28, 1995	10.95	10.95	10.49	10.80
880	NASDAQ	NBTB	Wed, Dec 27, 1995	10.95	10.95	10.49	10.95
879	NASDAQ	NBTB	Tue, Dec 26, 1995	10.72	10.95	10.49	10.49
878	NASDAQ	NBTB	Fri, Dec 22, 1995	10.72	10.95	10.49	10.95
877	NASDAQ	NBTB	Thu, Dec 21, 1995	10.80	10.95	10.64	10.64
876	NASDAQ	NBTB	Wed, Dec 20, 1995	10.95	10.95	10.49	10.49
875	NASDAQ	NBTB	Tue, Dec 19, 1995	10.95	10.95	10.49	10.61
874	NASDAQ	NBTB	Mon, Dec 18, 1995	11.11	11.11	10.49	10.72
873	NASDAQ	NBTB	Fri, Dec 15, 1995	10.80	10.80	10.49	10.49
872	NASDAQ	NBTB	Thu, Dec 14, 1995	10.18	10.80	10.18	10.80
871	NASDAQ	NBTB	Wed, Dec 13, 1995	10.18	10.41	10.18	10.18
870	NASDAQ	NBTB	Tue, Dec 12, 1995	10.49	10.49	10.18	10.18
869	NASDAQ	NBTB	Mon, Dec 11, 1995	10.49	10.49	10.49	10.49
868	NASDAQ	NBTB	Fri, Dec 8, 1995	10.18	10.22	10.18	10.18
867	NASDAQ	NBTB	Thu, Dec 7, 1995	10.18	10.64	10.18	10.49
866	NASDAQ	NBTB	Wed, Dec 6, 1995	10.64	10.64	10.18	10.64
865	NASDAQ	NBTB	Tue, Dec 5, 1995	10.64	10.64	10.34	10.34
864	NASDAQ	NBTB	Mon, Dec 4, 1995	10.26	10.64	10.26	10.64
863	NASDAQ	NBTB	Fri, Dec 1, 1995	10.49	10.64	10.49	10.64
862	NASDAQ	NBTB	Thu, Nov 30, 1995	10.03	10.49	10.03	10.49
861	NASDAQ	NBTB	Wed, Nov 29, 1995	10.03	10.64	10.03	10.49
860	NASDAQ	NBTB	Tue, Nov 28, 1995	10.64	10.64	10.57	10.64
859	NASDAQ	NBTB	Mon, Nov 27, 1995	10.64	10.64	10.49	10.64
858	NASDAQ	NBTB	Fri, Nov 24, 1995	10.64	10.64	10.34	10.34
857	NASDAQ	NBTB	Wed, Nov 22, 1995	10.49	10.64	10.49	10.49
856	NASDAQ	NBTB	Tue, Nov 21, 1995	10.34	10.34	9.87	9.87
855	NASDAQ	NBTB	Mon, Nov 20, 1995	9.87	9.87	9.87	9.87
854	NASDAQ	NBTB	Fri, Nov 17, 1995	10.34	10.34	9.87	9.87
853	NASDAQ	NBTB	Thu, Nov 16, 1995	10.18	10.34	9.87	10.18
852	NASDAQ	NBTB	Wed, Nov 15, 1995	10.03	10.18	10.03	10.18
851	NASDAQ	NBTB	Tue, Nov 14, 1995	9.87	10.10	9.87	9.87
850	NASDAQ	NBTB	Mon, Nov 13, 1995	10.07	10.07	9.87	9.87
849	NASDAQ	NBTB	Fri, Nov 10, 1995	10.18	10.18	9.95	10.03
848	NASDAQ	NBTB	Thu, Nov 9, 1995	9.87	10.18	9.87	9.87
847	NASDAQ	NBTB	Wed, Nov 8, 1995	10.18	10.18	9.87	10.18
846	NASDAQ	NBTB	Mon, Nov 6, 1995	10.18	10.18	10.03	10.03
845	NASDAQ	NBTB	Fri, Nov 3, 1995	9.99	10.18	9.99	10.18
844	NASDAQ	NBTB	Thu, Nov 2, 1995	9.87	10.03	9.87	10.03
843	NASDAQ	NBTB	Wed, Nov 1, 1995	9.87	10.18	9.87	9.87
842	NASDAQ	NBTB	Tue, Oct 31, 1995	10.03	10.03	10.03	10.03
841	NASDAQ	NBTB	Mon, Oct 30, 1995	9.87	10.18	9.87	10.18
840	NASDAQ	NBTB	Fri, Oct 27, 1995	10.18	10.18	9.87	10.18
839	NASDAQ	NBTB	Thu, Oct 26, 1995	10.18	10.18	9.87	10.18
838	NASDAQ	NBTB	Wed, Oct 25, 1995	9.87	9.87	9.87	9.87
837	NASDAQ	NBTB	Tue, Oct 24, 1995	9.87	9.87	9.87	9.87
836	NASDAQ	NBTB	Mon, Oct 23, 1995	10.18	10.18	9.87	9.87
835	NASDAQ	NBTB	Fri, Oct 20, 1995	9.87	10.03	9.87	9.87
834	NASDAQ	NBTB	Thu, Oct 19, 1995	9.95	9.95	9.95	9.95
833	NASDAQ	NBTB	Wed, Oct 18, 1995	10.03	10.18	9.87	10.18
832	NASDAQ	NBTB	Tue, Oct 17, 1995	9.87	9.87	9.87	9.87
831	NASDAQ	NBTB	Mon, Oct 16, 1995	10.18	10.18	9.87	9.87
830	NASDAQ	NBTB	Fri, Oct 13, 1995	9.87	9.87	9.87	9.87
829	NASDAQ	NBTB	Thu, Oct 12, 1995	9.87	9.87	9.87	9.87
828	NASDAQ	NBTB	Wed, Oct 11, 1995	10.18	10.18	9.87	9.87
827	NASDAQ	NBTB	Tue, Oct 10, 1995	10.18	10.18	9.87	9.87
826	NASDAQ	NBTB	Mon, Oct 9, 1995	9.87	9.87	9.87	9.87
825	NASDAQ	NBTB	Fri, Oct 6, 1995	10.18	10.18	9.87	10.18
824	NASDAQ	NBTB	Thu, Oct 5, 1995	9.87	9.87	9.87	9.87
823	NASDAQ	NBTB	Wed, Oct 4, 1995	9.87	9.87	9.87	9.87
822	NASDAQ	NBTB	Tue, Oct 3, 1995	9.87	10.03	9.87	10.03
821	NASDAQ	NBTB	Mon, Oct 2, 1995	10.18	10.18	9.87	9.87
820	NASDAQ	NBTB	Fri, Sep 29, 1995	10.18	10.18	10.18	10.18
819	NASDAQ	NBTB	Thu, Sep 28, 1995	10.03	10.03	10.03	10.03
818	NASDAQ	NBTB	Wed, Sep 27, 1995	9.87	10.07	9.87	9.87
817	NASDAQ	NBTB	Tue, Sep 26, 1995	9.87	10.18	9.87	10.18
816	NASDAQ	NBTB	Mon, Sep 25, 1995	10.10	10.10	9.87	9.87
815	NASDAQ	NBTB	Fri, Sep 22, 1995	10.03	10.18	9.87	10.18
814	NASDAQ	NBTB	Thu, Sep 21, 1995	10.03	10.18	9.87	9.87
813	NASDAQ	NBTB	Wed, Sep 20, 1995	9.87	10.18	9.87	10.18
812	NASDAQ	NBTB	Tue, Sep 19, 1995	9.95	10.03	9.95	10.03
811	NASDAQ	NBTB	Mon, Sep 18, 1995	10.18	10.18	9.87	9.87
810	NASDAQ	NBTB	Fri, Sep 15, 1995	9.87	10.18	9.87	10.18
809	NASDAQ	NBTB	Thu, Sep 14, 1995	10.18	10.18	9.95	10.18
808	NASDAQ	NBTB	Wed, Sep 13, 1995	10.03	10.03	9.87	9.87
807	NASDAQ	NBTB	Tue, Sep 12, 1995	10.10	10.10	9.87	9.87
806	NASDAQ	NBTB	Mon, Sep 11, 1995	9.87	10.34	9.87	9.87
805	NASDAQ	NBTB	Fri, Sep 8, 1995	10.10	10.34	9.87	10.34
804	NASDAQ	NBTB	Thu, Sep 7, 1995	9.87	9.87	9.87	9.87
803	NASDAQ	NBTB	Wed, Sep 6, 1995	10.03	10.34	9.87	10.34
802	NASDAQ	NBTB	Tue, Sep 5, 1995	9.87	10.18	9.87	10.18
801	NASDAQ	NBTB	Fri, Sep 1, 1995	10.18	10.18	9.87	10.18
800	NASDAQ	NBTB	Thu, Aug 31, 1995	9.87	9.87	9.87	9.87
799	NASDAQ	NBTB	Wed, Aug 30, 1995	9.87	10.18	9.87	9.87
798	NASDAQ	NBTB	Tue, Aug 29, 1995	9.99	9.99	9.87	9.87
797	NASDAQ	NBTB	Mon, Aug 28, 1995	9.87	9.95	9.87	9.87
796	NASDAQ	NBTB	Fri, Aug 25, 1995	9.87	9.87	9.87	9.87
795	NASDAQ	NBTB	Thu, Aug 24, 1995	9.87	9.87	9.87	9.87
794	NASDAQ	NBTB	Wed, Aug 23, 1995	9.87	9.87	9.87	9.87
793	NASDAQ	NBTB	Tue, Aug 22, 1995	9.87	10.18	9.87	9.87
792	NASDAQ	NBTB	Mon, Aug 21, 1995	9.87	10.18	9.87	10.18
791	NASDAQ	NBTB	Fri, Aug 18, 1995	9.87	9.87	9.87	9.87
790	NASDAQ	NBTB	Thu, Aug 17, 1995	9.87	10.03	9.87	10.03
789	NASDAQ	NBTB	Wed, Aug 16, 1995	9.87	9.87	9.87	9.87
788	NASDAQ	NBTB	Tue, Aug 15, 1995	9.87	9.87	9.87	9.87
787	NASDAQ	NBTB	Mon, Aug 14, 1995	9.87	10.03	9.87	10.03
786	NASDAQ	NBTB	Fri, Aug 11, 1995	9.87	10.03	9.87	10.03
785	NASDAQ	NBTB	Thu, Aug 10, 1995	9.87	9.87	9.87	9.87
784	NASDAQ	NBTB	Wed, Aug 9, 1995	10.26	10.26	9.87	9.87
783	NASDAQ	NBTB	Tue, Aug 8, 1995	9.87	10.03	9.87	10.03
782	NASDAQ	NBTB	Mon, Aug 7, 1995	10.18	10.18	9.87	10.03
781	NASDAQ	NBTB	Fri, Aug 4, 1995	9.87	9.87	9.87	9.87
780	NASDAQ	NBTB	Thu, Aug 3, 1995	9.87	9.87	9.87	9.87
779	NASDAQ	NBTB	Wed, Aug 2, 1995	10.18	10.18	9.72	9.72
778	NASDAQ	NBTB	Tue, Aug 1, 1995	9.80	9.80	9.80	9.80
777	NASDAQ	NBTB	Mon, Jul 31, 1995	9.72	9.72	9.72	9.72
776	NASDAQ	NBTB	Fri, Jul 28, 1995	9.87	10.18	9.72	10.18
775	NASDAQ	NBTB	Wed, Jul 26, 1995	9.72	9.95	9.72	9.80
774	NASDAQ	NBTB	Tue, Jul 25, 1995	9.87	10.10	9.72	10.10
773	NASDAQ	NBTB	Mon, Jul 24, 1995	9.80	9.95	9.80	9.87
772	NASDAQ	NBTB	Fri, Jul 21, 1995	10.18	10.18	9.72	10.18
771	NASDAQ	NBTB	Thu, Jul 20, 1995	9.72	9.87	9.72	9.87
770	NASDAQ	NBTB	Wed, Jul 19, 1995	9.72	9.87	9.72	9.72
769	NASDAQ	NBTB	Tue, Jul 18, 1995	9.80	9.80	9.80	9.80
768	NASDAQ	NBTB	Mon, Jul 17, 1995	9.72	9.87	9.72	9.87
767	NASDAQ	NBTB	Fri, Jul 14, 1995	9.72	10.18	9.72	9.72
766	NASDAQ	NBTB	Thu, Jul 13, 1995	9.72	9.72	9.72	9.72
765	NASDAQ	NBTB	Wed, Jul 12, 1995	9.72	10.18	9.72	9.87
764	NASDAQ	NBTB	Tue, Jul 11, 1995	10.18	10.18	10.18	10.18
763	NASDAQ	NBTB	Mon, Jul 10, 1995	10.18	10.18	9.72	10.18
762	NASDAQ	NBTB	Fri, Jul 7, 1995	9.72	10.18	9.72	9.87
761	NASDAQ	NBTB	Thu, Jul 6, 1995	10.18	10.18	9.87	9.87
760	NASDAQ	NBTB	Wed, Jul 5, 1995	9.87	9.89	9.87	9.87
759	NASDAQ	NBTB	Fri, Jun 30, 1995	10.18	10.18	9.87	10.03
758	NASDAQ	NBTB	Thu, Jun 29, 1995	9.72	9.72	9.72	9.72
757	NASDAQ	NBTB	Wed, Jun 28, 1995	9.72	9.95	9.72	9.87
756	NASDAQ	NBTB	Mon, Jun 26, 1995	9.72	9.87	9.72	9.80
755	NASDAQ	NBTB	Fri, Jun 23, 1995	9.72	9.80	9.72	9.80
754	NASDAQ	NBTB	Thu, Jun 22, 1995	9.72	9.72	9.72	9.72
753	NASDAQ	NBTB	Wed, Jun 21, 1995	9.72	9.87	9.72	9.87
752	NASDAQ	NBTB	Tue, Jun 20, 1995	9.72	10.18	9.72	9.72
751	NASDAQ	NBTB	Mon, Jun 19, 1995	9.72	10.18	9.72	10.18
750	NASDAQ	NBTB	Fri, Jun 16, 1995	10.18	10.18	9.72	9.72
749	NASDAQ	NBTB	Thu, Jun 15, 1995	9.72	10.18	9.72	9.72
748	NASDAQ	NBTB	Wed, Jun 14, 1995	9.72	9.95	9.72	9.95
747	NASDAQ	NBTB	Tue, Jun 13, 1995	9.72	9.72	9.72	9.72
746	NASDAQ	NBTB	Mon, Jun 12, 1995	9.72	10.10	9.72	9.95
745	NASDAQ	NBTB	Fri, Jun 9, 1995	9.72	9.87	9.72	9.87
744	NASDAQ	NBTB	Thu, Jun 8, 1995	9.72	10.18	9.72	9.72
743	NASDAQ	NBTB	Tue, Jun 6, 1995	9.72	10.03	9.72	10.03
742	NASDAQ	NBTB	Mon, Jun 5, 1995	9.72	10.18	9.72	9.72
741	NASDAQ	NBTB	Fri, Jun 2, 1995	9.72	9.91	9.72	9.87
740	NASDAQ	NBTB	Thu, Jun 1, 1995	9.72	10.18	9.72	10.18
739	NASDAQ	NBTB	Wed, May 31, 1995	9.72	9.72	9.72	9.72
738	NASDAQ	NBTB	Tue, May 30, 1995	9.72	9.72	9.72	9.72
737	NASDAQ	NBTB	Fri, May 26, 1995	9.72	9.72	9.72	9.72
736	NASDAQ	NBTB	Thu, May 25, 1995	9.72	10.18	9.72	10.18
735	NASDAQ	NBTB	Wed, May 24, 1995	9.72	9.80	9.72	9.72
734	NASDAQ	NBTB	Tue, May 23, 1995	9.72	10.18	9.72	10.18
733	NASDAQ	NBTB	Mon, May 22, 1995	9.72	9.87	9.72	9.72
732	NASDAQ	NBTB	Fri, May 19, 1995	9.72	9.87	9.72	9.72
731	NASDAQ	NBTB	Thu, May 18, 1995	9.72	9.72	9.72	9.72
730	NASDAQ	NBTB	Wed, May 17, 1995	9.72	9.72	9.72	9.72
729	NASDAQ	NBTB	Tue, May 16, 1995	9.72	9.72	9.72	9.72
728	NASDAQ	NBTB	Mon, May 15, 1995	9.72	10.18	9.72	9.95
727	NASDAQ	NBTB	Fri, May 12, 1995	9.72	9.87	9.72	9.72
726	NASDAQ	NBTB	Thu, May 11, 1995	9.80	9.87	9.72	9.72
725	NASDAQ	NBTB	Wed, May 10, 1995	9.72	9.87	9.72	9.87
724	NASDAQ	NBTB	Tue, May 9, 1995	9.72	10.18	9.72	9.72
723	NASDAQ	NBTB	Mon, May 8, 1995	9.72	9.72	9.72	9.72
722	NASDAQ	NBTB	Fri, May 5, 1995	10.18	10.18	9.72	9.72
721	NASDAQ	NBTB	Thu, May 4, 1995	9.72	9.83	9.72	9.83
720	NASDAQ	NBTB	Wed, May 3, 1995	9.72	10.18	9.72	9.72
719	NASDAQ	NBTB	Tue, May 2, 1995	9.72	9.72	9.72	9.72
718	NASDAQ	NBTB	Mon, May 1, 1995	9.72	10.07	9.72	10.07
717	NASDAQ	NBTB	Fri, Apr 28, 1995	9.72	10.03	9.72	10.03
716	NASDAQ	NBTB	Thu, Apr 27, 1995	9.80	10.18	9.80	9.80
715	NASDAQ	NBTB	Wed, Apr 26, 1995	9.87	10.03	9.72	10.03
714	NASDAQ	NBTB	Tue, Apr 25, 1995	9.72	9.72	9.72	9.72
713	NASDAQ	NBTB	Mon, Apr 24, 1995	10.18	10.18	10.03	10.03
712	NASDAQ	NBTB	Fri, Apr 21, 1995	10.18	10.18	9.72	9.95
711	NASDAQ	NBTB	Thu, Apr 20, 1995	9.72	9.87	9.72	9.80
710	NASDAQ	NBTB	Wed, Apr 19, 1995	9.87	9.87	9.80	9.80
709	NASDAQ	NBTB	Tue, Apr 18, 1995	10.18	10.18	9.87	9.87
708	NASDAQ	NBTB	Mon, Apr 17, 1995	9.87	9.87	9.87	9.87
707	NASDAQ	NBTB	Thu, Apr 13, 1995	10.18	10.18	9.87	9.87
706	NASDAQ	NBTB	Wed, Apr 12, 1995	9.87	10.18	9.87	10.18
705	NASDAQ	NBTB	Tue, Apr 11, 1995	9.87	9.95	9.87	9.95
704	NASDAQ	NBTB	Mon, Apr 10, 1995	9.87	10.18	9.87	9.87
703	NASDAQ	NBTB	Fri, Apr 7, 1995	9.91	10.18	9.91	10.18
702	NASDAQ	NBTB	Thu, Apr 6, 1995	9.87	10.03	9.87	9.87
701	NASDAQ	NBTB	Wed, Apr 5, 1995	9.87	9.87	9.72	9.87
700	NASDAQ	NBTB	Tue, Apr 4, 1995	9.87	9.87	9.87	9.87
699	NASDAQ	NBTB	Mon, Apr 3, 1995	9.87	9.87	9.87	9.87
698	NASDAQ	NBTB	Fri, Mar 31, 1995	9.87	9.87	9.87	9.87
697	NASDAQ	NBTB	Thu, Mar 30, 1995	9.87	9.87	9.87	9.87
696	NASDAQ	NBTB	Wed, Mar 29, 1995	9.87	9.91	9.87	9.91
695	NASDAQ	NBTB	Tue, Mar 28, 1995	9.87	9.87	9.87	9.87
694	NASDAQ	NBTB	Mon, Mar 27, 1995	9.87	9.87	9.87	9.87
693	NASDAQ	NBTB	Fri, Mar 24, 1995	9.87	10.18	9.87	10.18
692	NASDAQ	NBTB	Thu, Mar 23, 1995	9.87	9.87	9.87	9.87
691	NASDAQ	NBTB	Wed, Mar 22, 1995	9.87	10.18	9.87	10.18
690	NASDAQ	NBTB	Tue, Mar 21, 1995	9.87	10.18	9.87	10.03
689	NASDAQ	NBTB	Mon, Mar 20, 1995	9.87	9.95	9.87	9.87
688	NASDAQ	NBTB	Fri, Mar 17, 1995	9.87	9.87	9.87	9.87
687	NASDAQ	NBTB	Thu, Mar 16, 1995	9.87	9.87	9.87	9.87
686	NASDAQ	NBTB	Wed, Mar 15, 1995	9.87	10.10	9.87	10.10
685	NASDAQ	NBTB	Tue, Mar 14, 1995	9.87	9.87	9.87	9.87
684	NASDAQ	NBTB	Mon, Mar 13, 1995	9.87	9.87	9.87	9.87
683	NASDAQ	NBTB	Fri, Mar 10, 1995	9.87	9.87	9.87	9.87
682	NASDAQ	NBTB	Thu, Mar 9, 1995	9.87	9.87	9.87	9.87
681	NASDAQ	NBTB	Tue, Mar 7, 1995	10.18	10.18	9.87	9.87
680	NASDAQ	NBTB	Mon, Mar 6, 1995	9.87	9.95	9.87	9.95
679	NASDAQ	NBTB	Fri, Mar 3, 1995	9.87	10.10	9.87	9.87
678	NASDAQ	NBTB	Thu, Mar 2, 1995	9.87	9.87	9.87	9.87
677	NASDAQ	NBTB	Wed, Mar 1, 1995	9.87	9.87	9.87	9.87
676	NASDAQ	NBTB	Tue, Feb 28, 1995	9.87	10.34	9.87	10.34
675	NASDAQ	NBTB	Mon, Feb 27, 1995	9.95	10.10	9.95	9.95
674	NASDAQ	NBTB	Fri, Feb 24, 1995	9.87	10.34	9.87	10.34
673	NASDAQ	NBTB	Thu, Feb 23, 1995	10.10	10.10	10.10	10.10
672	NASDAQ	NBTB	Wed, Feb 22, 1995	9.87	10.34	9.87	10.34
671	NASDAQ	NBTB	Tue, Feb 21, 1995	10.18	10.18	9.87	10.03
670	NASDAQ	NBTB	Fri, Feb 17, 1995	9.87	10.18	9.87	10.10
669	NASDAQ	NBTB	Thu, Feb 16, 1995	10.34	10.34	9.87	10.10
668	NASDAQ	NBTB	Wed, Feb 15, 1995	9.87	10.34	9.87	10.34
667	NASDAQ	NBTB	Tue, Feb 14, 1995	9.95	10.10	9.87	9.87
666	NASDAQ	NBTB	Mon, Feb 13, 1995	9.87	10.18	9.87	10.18
665	NASDAQ	NBTB	Fri, Feb 10, 1995	10.18	10.18	10.03	10.03
664	NASDAQ	NBTB	Thu, Feb 9, 1995	9.87	10.18	9.87	9.87
663	NASDAQ	NBTB	Wed, Feb 8, 1995	9.87	9.87	9.87	9.87
662	NASDAQ	NBTB	Tue, Feb 7, 1995	10.03	10.03	10.03	10.03
661	NASDAQ	NBTB	Mon, Feb 6, 1995	9.87	10.34	9.87	10.18
660	NASDAQ	NBTB	Fri, Feb 3, 1995	9.87	10.18	9.87	10.18
659	NASDAQ	NBTB	Wed, Feb 1, 1995	9.91	9.91	9.87	9.87
658	NASDAQ	NBTB	Tue, Jan 31, 1995	9.87	10.03	9.87	9.87
657	NASDAQ	NBTB	Fri, Jan 27, 1995	9.87	10.03	9.87	9.87
656	NASDAQ	NBTB	Thu, Jan 26, 1995	10.18	10.18	10.03	10.18
655	NASDAQ	NBTB	Wed, Jan 25, 1995	10.03	10.03	9.87	9.87
654	NASDAQ	NBTB	Mon, Jan 23, 1995	10.10	10.10	10.03	10.10
653	NASDAQ	NBTB	Fri, Jan 20, 1995	9.87	9.87	9.87	9.87
652	NASDAQ	NBTB	Thu, Jan 19, 1995	10.18	10.26	9.87	9.87
651	NASDAQ	NBTB	Wed, Jan 18, 1995	10.18	10.18	10.18	10.18
650	NASDAQ	NBTB	Tue, Jan 17, 1995	10.18	10.49	10.18	10.49
649	NASDAQ	NBTB	Mon, Jan 16, 1995	10.10	10.34	10.03	10.03
648	NASDAQ	NBTB	Fri, Jan 13, 1995	10.18	10.34	9.87	10.34
647	NASDAQ	NBTB	Thu, Jan 12, 1995	9.87	10.03	9.87	10.03
646	NASDAQ	NBTB	Wed, Jan 11, 1995	10.03	10.03	9.87	10.03
645	NASDAQ	NBTB	Tue, Jan 10, 1995	9.87	10.18	9.87	9.87
644	NASDAQ	NBTB	Mon, Jan 9, 1995	9.87	10.03	9.87	9.87
643	NASDAQ	NBTB	Fri, Jan 6, 1995	9.87	10.18	9.87	10.18
642	NASDAQ	NBTB	Thu, Jan 5, 1995	9.87	9.95	9.87	9.87
641	NASDAQ	NBTB	Wed, Jan 4, 1995	9.87	10.18	9.87	9.87
640	NASDAQ	NBTB	Tue, Jan 3, 1995	10.18	10.18	9.87	9.87
639	NASDAQ	NBTB	Fri, Dec 30, 1994	9.87	10.18	9.87	10.18
638	NASDAQ	NBTB	Thu, Dec 29, 1994	9.87	10.18	9.87	10.18
637	NASDAQ	NBTB	Wed, Dec 28, 1994	10.18	10.18	9.87	9.87
636	NASDAQ	NBTB	Tue, Dec 27, 1994	10.03	10.18	10.03	10.03
635	NASDAQ	NBTB	Fri, Dec 23, 1994	10.03	10.49	10.03	10.03
634	NASDAQ	NBTB	Thu, Dec 22, 1994	9.87	10.18	9.72	9.72
633	NASDAQ	NBTB	Wed, Dec 21, 1994	9.87	10.03	9.87	10.03
632	NASDAQ	NBTB	Tue, Dec 20, 1994	9.72	10.03	9.72	10.03
631	NASDAQ	NBTB	Mon, Dec 19, 1994	9.72	9.72	9.49	9.56
630	NASDAQ	NBTB	Fri, Dec 16, 1994	9.87	9.87	9.41	9.41
629	NASDAQ	NBTB	Thu, Dec 15, 1994	9.41	9.87	9.41	9.87
628	NASDAQ	NBTB	Wed, Dec 14, 1994	9.41	9.87	9.41	9.56
627	NASDAQ	NBTB	Tue, Dec 13, 1994	9.41	9.41	9.41	9.41
626	NASDAQ	NBTB	Mon, Dec 12, 1994	9.41	9.87	9.41	9.87
625	NASDAQ	NBTB	Fri, Dec 9, 1994	9.41	9.87	9.41	9.41
624	NASDAQ	NBTB	Thu, Dec 8, 1994	9.41	9.87	9.41	9.87
623	NASDAQ	NBTB	Wed, Dec 7, 1994	9.87	9.87	9.87	9.87
622	NASDAQ	NBTB	Tue, Dec 6, 1994	9.87	9.87	9.41	9.87
621	NASDAQ	NBTB	Mon, Dec 5, 1994	9.41	9.49	9.26	9.41
620	NASDAQ	NBTB	Fri, Dec 2, 1994	9.26	9.33	9.26	9.33
619	NASDAQ	NBTB	Wed, Nov 30, 1994	9.87	9.87	9.87	9.87
618	NASDAQ	NBTB	Mon, Nov 28, 1994	9.26	9.87	9.26	9.26
617	NASDAQ	NBTB	Wed, Nov 23, 1994	10.03	10.03	9.72	10.03
616	NASDAQ	NBTB	Tue, Nov 22, 1994	9.95	9.95	9.95	9.95
615	NASDAQ	NBTB	Fri, Nov 18, 1994	9.87	10.03	9.87	10.03
614	NASDAQ	NBTB	Thu, Nov 17, 1994	9.64	10.03	9.56	10.03
613	NASDAQ	NBTB	Wed, Nov 16, 1994	9.87	10.03	9.56	9.64
612	NASDAQ	NBTB	Tue, Nov 15, 1994	9.56	9.87	9.56	9.87
611	NASDAQ	NBTB	Mon, Nov 14, 1994	9.87	9.87	9.87	9.87
610	NASDAQ	NBTB	Wed, Nov 9, 1994	9.56	9.56	9.56	9.56
609	NASDAQ	NBTB	Tue, Nov 8, 1994	9.56	9.64	9.56	9.64
608	NASDAQ	NBTB	Mon, Nov 7, 1994	9.87	9.87	9.56	9.56
607	NASDAQ	NBTB	Fri, Nov 4, 1994	9.56	9.56	9.56	9.56
606	NASDAQ	NBTB	Wed, Nov 2, 1994	9.72	9.87	9.56	9.56
605	NASDAQ	NBTB	Tue, Nov 1, 1994	9.87	9.87	9.56	9.72
604	NASDAQ	NBTB	Mon, Oct 31, 1994	9.87	9.87	9.56	9.87
603	NASDAQ	NBTB	Fri, Oct 28, 1994	9.56	9.87	9.56	9.64
602	NASDAQ	NBTB	Wed, Oct 26, 1994	9.87	9.87	9.56	9.56
601	NASDAQ	NBTB	Tue, Oct 25, 1994	9.87	9.87	9.56	9.87
600	NASDAQ	NBTB	Mon, Oct 24, 1994	9.72	10.18	9.72	10.03
599	NASDAQ	NBTB	Fri, Oct 21, 1994	9.87	10.18	9.72	10.18
598	NASDAQ	NBTB	Thu, Oct 20, 1994	9.72	10.03	9.72	9.72
597	NASDAQ	NBTB	Wed, Oct 19, 1994	9.87	10.03	9.72	9.72
596	NASDAQ	NBTB	Tue, Oct 18, 1994	9.72	9.72	9.72	9.72
595	NASDAQ	NBTB	Mon, Oct 17, 1994	10.03	10.18	9.87	9.95
594	NASDAQ	NBTB	Fri, Oct 14, 1994	9.72	10.18	9.72	9.80
593	NASDAQ	NBTB	Thu, Oct 13, 1994	10.03	10.03	9.72	9.72
592	NASDAQ	NBTB	Tue, Oct 11, 1994	9.72	9.72	9.72	9.72
591	NASDAQ	NBTB	Mon, Oct 10, 1994	10.03	10.03	10.03	10.03
590	NASDAQ	NBTB	Fri, Oct 7, 1994	9.80	9.95	9.72	9.95
589	NASDAQ	NBTB	Thu, Oct 6, 1994	10.18	10.18	9.72	9.72
588	NASDAQ	NBTB	Wed, Oct 5, 1994	9.72	10.03	9.72	9.72
587	NASDAQ	NBTB	Tue, Oct 4, 1994	9.72	9.72	9.72	9.72
586	NASDAQ	NBTB	Mon, Oct 3, 1994	9.72	9.72	9.72	9.72
585	NASDAQ	NBTB	Fri, Sep 30, 1994	10.18	10.18	9.72	9.87
584	NASDAQ	NBTB	Thu, Sep 29, 1994	9.87	10.18	9.87	10.18
583	NASDAQ	NBTB	Wed, Sep 28, 1994	9.72	9.72	9.72	9.72
582	NASDAQ	NBTB	Tue, Sep 27, 1994	9.72	9.87	9.72	9.87
581	NASDAQ	NBTB	Mon, Sep 26, 1994	10.18	10.18	10.18	10.18
580	NASDAQ	NBTB	Fri, Sep 23, 1994	9.72	10.18	9.72	9.87
579	NASDAQ	NBTB	Thu, Sep 22, 1994	9.72	9.72	9.72	9.72
578	NASDAQ	NBTB	Wed, Sep 21, 1994	9.72	10.10	9.72	10.03
577	NASDAQ	NBTB	Tue, Sep 20, 1994	10.03	10.03	9.72	9.72
576	NASDAQ	NBTB	Mon, Sep 19, 1994	9.72	9.72	9.72	9.72
575	NASDAQ	NBTB	Fri, Sep 16, 1994	10.18	10.18	9.72	9.95
574	NASDAQ	NBTB	Wed, Sep 14, 1994	10.18	10.18	9.72	9.72
573	NASDAQ	NBTB	Tue, Sep 13, 1994	9.72	9.72	9.72	9.72
572	NASDAQ	NBTB	Mon, Sep 12, 1994	10.18	10.18	10.18	10.18
571	NASDAQ	NBTB	Fri, Sep 9, 1994	9.83	9.93	9.72	9.93
570	NASDAQ	NBTB	Thu, Sep 8, 1994	9.72	9.95	9.72	9.80
569	NASDAQ	NBTB	Wed, Sep 7, 1994	9.87	9.87	9.87	9.87
568	NASDAQ	NBTB	Tue, Sep 6, 1994	10.03	10.03	10.03	10.03
567	NASDAQ	NBTB	Thu, Sep 1, 1994	9.87	10.03	9.87	9.95
566	NASDAQ	NBTB	Wed, Aug 31, 1994	10.03	10.03	9.72	9.87
565	NASDAQ	NBTB	Tue, Aug 30, 1994	9.87	9.95	9.87	9.95
564	NASDAQ	NBTB	Mon, Aug 29, 1994	9.87	10.03	9.80	9.80
563	NASDAQ	NBTB	Fri, Aug 26, 1994	9.72	9.87	9.72	9.72
562	NASDAQ	NBTB	Thu, Aug 25, 1994	9.72	9.72	9.72	9.72
561	NASDAQ	NBTB	Wed, Aug 24, 1994	9.87	9.87	9.56	9.80
560	NASDAQ	NBTB	Tue, Aug 23, 1994	9.72	9.80	9.56	9.80
559	NASDAQ	NBTB	Mon, Aug 22, 1994	9.56	9.56	9.56	9.56
558	NASDAQ	NBTB	Fri, Aug 19, 1994	9.56	9.56	9.56	9.56
557	NASDAQ	NBTB	Thu, Aug 18, 1994	9.87	9.87	9.87	9.87
556	NASDAQ	NBTB	Wed, Aug 17, 1994	9.56	9.56	9.56	9.56
555	NASDAQ	NBTB	Tue, Aug 16, 1994	9.87	9.87	9.87	9.87
554	NASDAQ	NBTB	Mon, Aug 15, 1994	9.87	9.87	9.56	9.56
553	NASDAQ	NBTB	Thu, Aug 11, 1994	9.56	9.56	9.56	9.56
552	NASDAQ	NBTB	Wed, Aug 10, 1994	9.64	9.87	9.64	9.87
551	NASDAQ	NBTB	Tue, Aug 9, 1994	9.56	9.80	9.56	9.56
550	NASDAQ	NBTB	Mon, Aug 8, 1994	9.56	9.56	9.56	9.56
549	NASDAQ	NBTB	Fri, Aug 5, 1994	9.56	9.56	9.56	9.56
548	NASDAQ	NBTB	Thu, Aug 4, 1994	9.87	9.87	9.56	9.56
547	NASDAQ	NBTB	Wed, Aug 3, 1994	9.64	9.87	9.56	9.87
546	NASDAQ	NBTB	Tue, Aug 2, 1994	9.56	9.64	9.56	9.56
545	NASDAQ	NBTB	Mon, Aug 1, 1994	9.56	9.87	9.56	9.56
544	NASDAQ	NBTB	Fri, Jul 29, 1994	9.56	9.87	9.56	9.87
543	NASDAQ	NBTB	Thu, Jul 28, 1994	9.56	9.56	9.56	9.56
542	NASDAQ	NBTB	Wed, Jul 27, 1994	9.64	9.87	9.56	9.56
541	NASDAQ	NBTB	Tue, Jul 26, 1994	9.56	9.56	9.56	9.56
540	NASDAQ	NBTB	Mon, Jul 25, 1994	9.56	9.64	9.56	9.56
539	NASDAQ	NBTB	Fri, Jul 22, 1994	9.72	9.72	9.56	9.56
538	NASDAQ	NBTB	Thu, Jul 21, 1994	9.87	9.87	9.56	9.56
537	NASDAQ	NBTB	Wed, Jul 20, 1994	9.56	9.87	9.56	9.56
536	NASDAQ	NBTB	Tue, Jul 19, 1994	9.87	9.87	9.56	9.64
535	NASDAQ	NBTB	Mon, Jul 18, 1994	9.56	9.56	9.56	9.56
534	NASDAQ	NBTB	Fri, Jul 15, 1994	9.72	9.87	9.72	9.87
533	NASDAQ	NBTB	Thu, Jul 14, 1994	9.87	9.87	9.56	9.87
532	NASDAQ	NBTB	Wed, Jul 13, 1994	9.56	9.87	9.56	9.56
531	NASDAQ	NBTB	Tue, Jul 12, 1994	9.56	9.72	9.56	9.56
530	NASDAQ	NBTB	Mon, Jul 11, 1994	9.56	9.87	9.56	9.56
529	NASDAQ	NBTB	Fri, Jul 8, 1994	9.87	9.87	9.56	9.56
528	NASDAQ	NBTB	Thu, Jul 7, 1994	9.56	9.87	9.56	9.87
527	NASDAQ	NBTB	Wed, Jul 6, 1994	9.56	9.64	9.56	9.64
526	NASDAQ	NBTB	Fri, Jul 1, 1994	10.18	10.18	9.72	10.18
525	NASDAQ	NBTB	Thu, Jun 30, 1994	9.41	10.18	9.41	10.18
524	NASDAQ	NBTB	Wed, Jun 29, 1994	9.56	9.56	9.41	9.41
523	NASDAQ	NBTB	Tue, Jun 28, 1994	9.56	9.87	9.56	9.56
522	NASDAQ	NBTB	Mon, Jun 27, 1994	9.56	9.87	9.56	9.68
521	NASDAQ	NBTB	Fri, Jun 24, 1994	9.80	9.87	9.56	9.56
520	NASDAQ	NBTB	Thu, Jun 23, 1994	9.56	9.87	9.56	9.56
519	NASDAQ	NBTB	Wed, Jun 22, 1994	9.56	9.56	9.56	9.56
518	NASDAQ	NBTB	Tue, Jun 21, 1994	9.56	9.87	9.56	9.56
517	NASDAQ	NBTB	Mon, Jun 20, 1994	9.56	9.80	9.56	9.80
516	NASDAQ	NBTB	Fri, Jun 17, 1994	9.87	9.87	9.56	9.56
515	NASDAQ	NBTB	Thu, Jun 16, 1994	9.72	9.72	9.56	9.64
514	NASDAQ	NBTB	Wed, Jun 15, 1994	9.72	9.87	9.56	9.87
513	NASDAQ	NBTB	Tue, Jun 14, 1994	9.56	9.80	9.56	9.80
512	NASDAQ	NBTB	Mon, Jun 13, 1994	9.56	9.87	9.56	9.87
511	NASDAQ	NBTB	Fri, Jun 10, 1994	9.56	9.56	9.56	9.56
510	NASDAQ	NBTB	Thu, Jun 9, 1994	9.56	9.87	9.56	9.56
509	NASDAQ	NBTB	Wed, Jun 8, 1994	9.72	9.87	9.56	9.87
508	NASDAQ	NBTB	Tue, Jun 7, 1994	9.72	10.03	9.72	9.72
507	NASDAQ	NBTB	Mon, Jun 6, 1994	10.03	10.03	9.87	10.03
506	NASDAQ	NBTB	Fri, Jun 3, 1994	9.87	9.87	9.87	9.87
505	NASDAQ	NBTB	Thu, Jun 2, 1994	9.87	10.18	9.87	10.18
504	NASDAQ	NBTB	Wed, Jun 1, 1994	10.18	10.18	10.18	10.18
503	NASDAQ	NBTB	Tue, May 31, 1994	9.87	10.18	9.87	10.18
502	NASDAQ	NBTB	Fri, May 27, 1994	9.87	10.18	9.87	9.87
501	NASDAQ	NBTB	Thu, May 26, 1994	9.87	9.87	9.87	9.87
500	NASDAQ	NBTB	Wed, May 25, 1994	9.87	10.03	9.87	9.87
499	NASDAQ	NBTB	Tue, May 24, 1994	9.87	10.34	9.87	10.34
498	NASDAQ	NBTB	Mon, May 23, 1994	10.18	10.18	10.03	10.18
497	NASDAQ	NBTB	Fri, May 20, 1994	10.49	10.49	10.03	10.03
496	NASDAQ	NBTB	Thu, May 19, 1994	10.03	10.03	10.03	10.03
495	NASDAQ	NBTB	Wed, May 18, 1994	10.49	10.49	10.03	10.49
494	NASDAQ	NBTB	Tue, May 17, 1994	10.49	10.49	10.03	10.03
493	NASDAQ	NBTB	Mon, May 16, 1994	10.03	10.03	10.03	10.03
492	NASDAQ	NBTB	Fri, May 13, 1994	10.37	10.49	10.03	10.34
491	NASDAQ	NBTB	Thu, May 12, 1994	10.49	10.80	10.49	10.49
490	NASDAQ	NBTB	Wed, May 11, 1994	10.49	10.49	10.49	10.49
489	NASDAQ	NBTB	Tue, May 10, 1994	10.49	10.57	10.49	10.57
488	NASDAQ	NBTB	Mon, May 9, 1994	10.41	10.80	10.41	10.49
487	NASDAQ	NBTB	Fri, May 6, 1994	10.64	10.64	10.64	10.64
486	NASDAQ	NBTB	Thu, May 5, 1994	10.49	10.80	10.49	10.80
485	NASDAQ	NBTB	Wed, May 4, 1994	10.49	10.49	10.49	10.49
484	NASDAQ	NBTB	Mon, May 2, 1994	10.49	10.64	10.49	10.49
483	NASDAQ	NBTB	Fri, Apr 29, 1994	10.49	10.49	10.49	10.49
482	NASDAQ	NBTB	Thu, Apr 28, 1994	10.49	10.80	10.49	10.49
481	NASDAQ	NBTB	Tue, Apr 26, 1994	10.49	10.49	10.49	10.49
480	NASDAQ	NBTB	Mon, Apr 25, 1994	10.80	10.80	10.49	10.49
479	NASDAQ	NBTB	Fri, Apr 22, 1994	10.49	10.64	10.49	10.64
478	NASDAQ	NBTB	Thu, Apr 21, 1994	10.49	10.49	10.49	10.49
477	NASDAQ	NBTB	Wed, Apr 20, 1994	10.49	10.49	10.49	10.49
476	NASDAQ	NBTB	Mon, Apr 18, 1994	10.49	10.49	10.49	10.49
475	NASDAQ	NBTB	Fri, Apr 15, 1994	10.80	10.80	10.49	10.49
474	NASDAQ	NBTB	Wed, Apr 13, 1994	10.80	10.80	10.49	10.49
473	NASDAQ	NBTB	Tue, Apr 12, 1994	10.49	10.80	10.49	10.80
472	NASDAQ	NBTB	Mon, Apr 11, 1994	10.80	10.80	10.80	10.80
471	NASDAQ	NBTB	Fri, Apr 8, 1994	10.49	10.49	10.49	10.49
470	NASDAQ	NBTB	Thu, Apr 7, 1994	10.49	10.49	10.49	10.49
469	NASDAQ	NBTB	Wed, Apr 6, 1994	10.80	10.80	10.64	10.64
468	NASDAQ	NBTB	Tue, Apr 5, 1994	10.64	10.80	10.49	10.49
467	NASDAQ	NBTB	Mon, Apr 4, 1994	10.64	11.03	10.64	11.03
466	NASDAQ	NBTB	Thu, Mar 31, 1994	10.80	11.11	10.80	10.80
465	NASDAQ	NBTB	Wed, Mar 30, 1994	10.80	10.80	10.80	10.80
464	NASDAQ	NBTB	Tue, Mar 29, 1994	10.80	10.80	10.80	10.80
463	NASDAQ	NBTB	Mon, Mar 28, 1994	10.80	10.80	10.80	10.80
462	NASDAQ	NBTB	Fri, Mar 25, 1994	10.80	10.80	10.80	10.80
461	NASDAQ	NBTB	Thu, Mar 24, 1994	10.80	10.80	10.80	10.80
460	NASDAQ	NBTB	Wed, Mar 23, 1994	10.80	10.80	10.80	10.80
459	NASDAQ	NBTB	Tue, Mar 22, 1994	11.26	11.26	10.80	10.80
458	NASDAQ	NBTB	Mon, Mar 21, 1994	10.80	10.80	10.80	10.80
457	NASDAQ	NBTB	Fri, Mar 18, 1994	10.80	11.26	10.80	11.26
456	NASDAQ	NBTB	Thu, Mar 17, 1994	10.80	10.80	10.80	10.80
455	NASDAQ	NBTB	Wed, Mar 16, 1994	11.42	11.42	10.80	11.03
454	NASDAQ	NBTB	Tue, Mar 15, 1994	10.80	11.11	10.80	10.95
453	NASDAQ	NBTB	Mon, Mar 14, 1994	10.80	11.42	10.80	10.80
452	NASDAQ	NBTB	Fri, Mar 11, 1994	11.34	11.42	10.80	10.80
451	NASDAQ	NBTB	Thu, Mar 10, 1994	10.95	11.42	10.80	10.80
450	NASDAQ	NBTB	Wed, Mar 9, 1994	10.95	10.95	10.95	10.95
449	NASDAQ	NBTB	Tue, Mar 8, 1994	10.95	11.42	10.95	10.95
448	NASDAQ	NBTB	Mon, Mar 7, 1994	10.95	11.42	10.95	10.95
447	NASDAQ	NBTB	Fri, Mar 4, 1994	11.26	11.26	10.80	11.26
446	NASDAQ	NBTB	Wed, Mar 2, 1994	10.80	11.03	10.80	11.03
445	NASDAQ	NBTB	Tue, Mar 1, 1994	10.80	11.26	10.80	11.26
444	NASDAQ	NBTB	Mon, Feb 28, 1994	10.80	11.26	10.80	11.26
443	NASDAQ	NBTB	Thu, Feb 24, 1994	10.80	11.26	10.80	11.11
442	NASDAQ	NBTB	Wed, Feb 23, 1994	11.26	11.26	10.80	10.80
441	NASDAQ	NBTB	Tue, Feb 22, 1994	10.80	11.11	10.80	11.11
440	NASDAQ	NBTB	Fri, Feb 18, 1994	11.26	11.26	10.80	10.80
439	NASDAQ	NBTB	Thu, Feb 17, 1994	11.26	11.26	11.26	11.26
438	NASDAQ	NBTB	Wed, Feb 16, 1994	10.80	11.26	10.80	11.26
437	NASDAQ	NBTB	Tue, Feb 15, 1994	10.80	10.80	10.80	10.80
436	NASDAQ	NBTB	Mon, Feb 14, 1994	10.95	11.26	10.80	11.26
435	NASDAQ	NBTB	Fri, Feb 11, 1994	11.03	11.03	10.80	10.80
434	NASDAQ	NBTB	Thu, Feb 10, 1994	11.26	11.26	10.80	11.26
433	NASDAQ	NBTB	Wed, Feb 9, 1994	11.26	11.26	11.26	11.26
432	NASDAQ	NBTB	Tue, Feb 8, 1994	10.80	10.80	10.80	10.80
431	NASDAQ	NBTB	Mon, Feb 7, 1994	11.11	11.11	11.11	11.11
430	NASDAQ	NBTB	Fri, Feb 4, 1994	11.03	11.03	11.03	11.03
429	NASDAQ	NBTB	Thu, Feb 3, 1994	10.80	10.95	10.80	10.95
428	NASDAQ	NBTB	Wed, Feb 2, 1994	11.11	11.11	11.11	11.11
427	NASDAQ	NBTB	Tue, Feb 1, 1994	10.80	11.11	10.80	11.11
426	NASDAQ	NBTB	Mon, Jan 31, 1994	11.11	11.11	11.11	11.11
425	NASDAQ	NBTB	Fri, Jan 28, 1994	10.80	11.11	10.80	10.95
424	NASDAQ	NBTB	Thu, Jan 27, 1994	10.80	11.26	10.80	10.80
423	NASDAQ	NBTB	Wed, Jan 26, 1994	10.95	11.11	10.95	11.11
422	NASDAQ	NBTB	Tue, Jan 25, 1994	10.80	10.95	10.80	10.95
421	NASDAQ	NBTB	Mon, Jan 24, 1994	10.80	11.26	10.80	10.80
420	NASDAQ	NBTB	Fri, Jan 21, 1994	10.80	11.26	10.80	11.26
419	NASDAQ	NBTB	Thu, Jan 20, 1994	11.18	11.18	10.80	10.80
418	NASDAQ	NBTB	Wed, Jan 19, 1994	10.80	10.80	10.80	10.80
417	NASDAQ	NBTB	Tue, Jan 18, 1994	10.80	11.03	10.80	11.03
416	NASDAQ	NBTB	Mon, Jan 17, 1994	10.80	10.80	10.80	10.80
415	NASDAQ	NBTB	Fri, Jan 14, 1994	11.26	11.26	11.26	11.26
414	NASDAQ	NBTB	Thu, Jan 13, 1994	10.80	10.80	10.80	10.80
413	NASDAQ	NBTB	Wed, Jan 12, 1994	10.80	11.26	10.80	11.03
412	NASDAQ	NBTB	Tue, Jan 11, 1994	10.80	11.26	10.80	11.03
411	NASDAQ	NBTB	Mon, Jan 10, 1994	11.26	11.26	11.26	11.26
410	NASDAQ	NBTB	Fri, Jan 7, 1994	10.80	11.26	10.80	11.26
409	NASDAQ	NBTB	Thu, Jan 6, 1994	10.80	11.26	10.80	11.26
408	NASDAQ	NBTB	Wed, Jan 5, 1994	10.80	11.26	10.80	11.26
407	NASDAQ	NBTB	Tue, Jan 4, 1994	11.26	11.26	10.80	10.80
406	NASDAQ	NBTB	Mon, Jan 3, 1994	11.26	11.26	10.80	10.80
405	NASDAQ	NBTB	Fri, Dec 31, 1993	10.80	11.26	10.80	11.26
404	NASDAQ	NBTB	Thu, Dec 30, 1993	11.26	11.26	11.26	11.26
403	NASDAQ	NBTB	Wed, Dec 29, 1993	11.26	11.26	11.26	11.26
402	NASDAQ	NBTB	Tue, Dec 28, 1993	10.80	10.80	10.80	10.80
401	NASDAQ	NBTB	Mon, Dec 27, 1993	10.80	10.80	10.80	10.80
400	NASDAQ	NBTB	Wed, Dec 22, 1993	10.80	10.80	10.80	10.80
399	NASDAQ	NBTB	Tue, Dec 21, 1993	10.80	11.11	10.80	10.80
398	NASDAQ	NBTB	Mon, Dec 20, 1993	11.11	11.11	11.11	11.11
397	NASDAQ	NBTB	Fri, Dec 17, 1993	11.11	11.11	10.80	10.80
396	NASDAQ	NBTB	Thu, Dec 16, 1993	10.80	10.95	10.80	10.88
395	NASDAQ	NBTB	Wed, Dec 15, 1993	10.80	11.26	10.80	10.80
394	NASDAQ	NBTB	Tue, Dec 14, 1993	10.80	11.26	10.80	11.26
393	NASDAQ	NBTB	Mon, Dec 13, 1993	11.26	11.26	10.80	10.80
392	NASDAQ	NBTB	Tue, Dec 7, 1993	11.42	11.42	11.03	11.03
391	NASDAQ	NBTB	Mon, Dec 6, 1993	11.42	11.42	11.03	11.03
390	NASDAQ	NBTB	Fri, Dec 3, 1993	11.42	11.42	11.11	11.11
389	NASDAQ	NBTB	Thu, Dec 2, 1993	10.80	10.80	10.80	10.80
388	NASDAQ	NBTB	Wed, Dec 1, 1993	11.42	11.42	11.42	11.42
387	NASDAQ	NBTB	Mon, Nov 29, 1993	11.42	11.42	11.42	11.42
386	NASDAQ	NBTB	Wed, Nov 24, 1993	10.80	11.42	10.80	11.42
385	NASDAQ	NBTB	Tue, Nov 23, 1993	11.42	11.42	11.42	11.42
384	NASDAQ	NBTB	Mon, Nov 22, 1993	11.57	11.57	11.26	11.42
383	NASDAQ	NBTB	Fri, Nov 19, 1993	11.42	11.42	11.42	11.42
382	NASDAQ	NBTB	Thu, Nov 18, 1993	11.26	11.42	11.26	11.42
381	NASDAQ	NBTB	Wed, Nov 17, 1993	11.26	11.57	11.26	11.57
380	NASDAQ	NBTB	Tue, Nov 16, 1993	11.57	11.57	11.57	11.57
379	NASDAQ	NBTB	Mon, Nov 15, 1993	11.11	11.57	11.11	11.34
378	NASDAQ	NBTB	Fri, Nov 12, 1993	11.57	11.57	11.57	11.57
377	NASDAQ	NBTB	Mon, Nov 8, 1993	11.11	11.26	11.11	11.11
376	NASDAQ	NBTB	Fri, Nov 5, 1993	11.11	11.34	11.11	11.26
375	NASDAQ	NBTB	Thu, Nov 4, 1993	11.49	11.57	11.49	11.57
374	NASDAQ	NBTB	Wed, Nov 3, 1993	11.57	11.57	11.26	11.26
373	NASDAQ	NBTB	Tue, Nov 2, 1993	11.11	11.26	11.11	11.11
372	NASDAQ	NBTB	Mon, Nov 1, 1993	11.11	11.26	11.11	11.26
371	NASDAQ	NBTB	Fri, Oct 29, 1993	11.26	11.42	11.26	11.42
370	NASDAQ	NBTB	Thu, Oct 28, 1993	11.26	11.26	11.11	11.26
369	NASDAQ	NBTB	Wed, Oct 27, 1993	10.95	11.26	10.95	11.26
368	NASDAQ	NBTB	Tue, Oct 26, 1993	10.95	10.95	10.95	10.95
367	NASDAQ	NBTB	Mon, Oct 25, 1993	11.26	11.26	10.95	10.95
366	NASDAQ	NBTB	Fri, Oct 22, 1993	11.26	11.26	10.95	10.95
365	NASDAQ	NBTB	Thu, Oct 21, 1993	11.42	11.42	10.95	10.95
364	NASDAQ	NBTB	Wed, Oct 20, 1993	10.80	11.42	10.80	11.26
363	NASDAQ	NBTB	Mon, Oct 18, 1993	10.80	11.11	10.80	11.11
362	NASDAQ	NBTB	Fri, Oct 15, 1993	11.11	11.11	10.80	10.80
361	NASDAQ	NBTB	Thu, Oct 14, 1993	11.11	11.11	10.80	10.80
360	NASDAQ	NBTB	Wed, Oct 13, 1993	10.88	10.88	10.88	10.88
359	NASDAQ	NBTB	Tue, Oct 12, 1993	10.64	10.88	10.64	10.88
358	NASDAQ	NBTB	Mon, Oct 11, 1993	10.88	10.88	10.72	10.72
357	NASDAQ	NBTB	Fri, Oct 8, 1993	10.80	10.80	10.80	10.80
356	NASDAQ	NBTB	Thu, Oct 7, 1993	10.95	10.95	10.64	10.64
355	NASDAQ	NBTB	Wed, Oct 6, 1993	10.64	10.88	10.64	10.88
354	NASDAQ	NBTB	Mon, Oct 4, 1993	10.80	10.80	10.80	10.80
353	NASDAQ	NBTB	Fri, Oct 1, 1993	10.64	10.80	10.64	10.80
352	NASDAQ	NBTB	Thu, Sep 30, 1993	10.80	10.80	10.80	10.80
351	NASDAQ	NBTB	Wed, Sep 29, 1993	10.80	10.80	10.80	10.80
350	NASDAQ	NBTB	Tue, Sep 28, 1993	10.64	10.80	10.49	10.72
349	NASDAQ	NBTB	Mon, Sep 27, 1993	10.80	10.80	10.64	10.64
348	NASDAQ	NBTB	Fri, Sep 24, 1993	10.49	10.49	10.49	10.49
347	NASDAQ	NBTB	Thu, Sep 23, 1993	10.49	10.64	10.49	10.64
346	NASDAQ	NBTB	Wed, Sep 22, 1993	10.49	10.64	10.49	10.64
345	NASDAQ	NBTB	Tue, Sep 21, 1993	10.64	10.64	10.49	10.49
344	NASDAQ	NBTB	Mon, Sep 20, 1993	10.49	10.49	10.49	10.49
343	NASDAQ	NBTB	Fri, Sep 17, 1993	10.49	10.72	10.49	10.49
342	NASDAQ	NBTB	Thu, Sep 16, 1993	10.64	10.72	10.49	10.72
341	NASDAQ	NBTB	Wed, Sep 15, 1993	10.64	10.64	10.34	10.64
340	NASDAQ	NBTB	Tue, Sep 14, 1993	10.34	10.49	10.34	10.34
339	NASDAQ	NBTB	Mon, Sep 13, 1993	10.64	10.64	10.34	10.34
338	NASDAQ	NBTB	Fri, Sep 10, 1993	10.64	10.64	10.34	10.49
337	NASDAQ	NBTB	Thu, Sep 9, 1993	10.34	10.34	10.34	10.34
336	NASDAQ	NBTB	Wed, Sep 8, 1993	10.41	10.64	10.34	10.64
335	NASDAQ	NBTB	Tue, Sep 7, 1993	10.57	10.57	10.34	10.34
334	NASDAQ	NBTB	Fri, Sep 3, 1993	10.64	10.64	10.49	10.64
333	NASDAQ	NBTB	Thu, Sep 2, 1993	10.49	10.49	10.34	10.49
332	NASDAQ	NBTB	Wed, Sep 1, 1993	10.57	10.57	10.57	10.57
331	NASDAQ	NBTB	Tue, Aug 31, 1993	10.57	10.80	10.34	10.80
330	NASDAQ	NBTB	Mon, Aug 30, 1993	10.34	10.64	10.34	10.34
329	NASDAQ	NBTB	Fri, Aug 27, 1993	10.80	10.80	10.80	10.80
328	NASDAQ	NBTB	Thu, Aug 26, 1993	10.34	10.57	10.34	10.57
327	NASDAQ	NBTB	Wed, Aug 25, 1993	10.80	10.80	10.80	10.80
326	NASDAQ	NBTB	Tue, Aug 24, 1993	10.80	10.80	10.34	10.41
325	NASDAQ	NBTB	Mon, Aug 23, 1993	10.80	10.80	10.64	10.64
324	NASDAQ	NBTB	Fri, Aug 20, 1993	10.49	10.49	10.49	10.49
323	NASDAQ	NBTB	Thu, Aug 19, 1993	10.34	10.80	10.34	10.80
322	NASDAQ	NBTB	Wed, Aug 18, 1993	10.49	10.80	10.26	10.80
321	NASDAQ	NBTB	Tue, Aug 17, 1993	10.49	10.49	10.18	10.18
320	NASDAQ	NBTB	Mon, Aug 16, 1993	10.18	10.18	10.18	10.18
319	NASDAQ	NBTB	Fri, Aug 13, 1993	10.18	10.18	10.18	10.18
318	NASDAQ	NBTB	Thu, Aug 12, 1993	10.18	10.49	10.18	10.49
317	NASDAQ	NBTB	Wed, Aug 11, 1993	10.18	10.72	10.18	10.72
316	NASDAQ	NBTB	Mon, Aug 9, 1993	10.18	10.18	10.18	10.18
315	NASDAQ	NBTB	Fri, Aug 6, 1993	10.18	10.18	10.18	10.18
314	NASDAQ	NBTB	Thu, Aug 5, 1993	10.80	10.80	10.80	10.80
313	NASDAQ	NBTB	Wed, Aug 4, 1993	10.18	10.18	10.18	10.18
312	NASDAQ	NBTB	Tue, Aug 3, 1993	10.57	10.80	10.18	10.34
311	NASDAQ	NBTB	Mon, Aug 2, 1993	10.41	10.72	10.34	10.34
310	NASDAQ	NBTB	Thu, Jul 29, 1993	10.72	10.80	10.41	10.41
309	NASDAQ	NBTB	Wed, Jul 28, 1993	10.18	10.49	10.18	10.49
308	NASDAQ	NBTB	Tue, Jul 27, 1993	10.18	10.26	10.18	10.26
307	NASDAQ	NBTB	Mon, Jul 26, 1993	10.41	10.80	10.34	10.80
306	NASDAQ	NBTB	Fri, Jul 23, 1993	10.64	10.80	10.18	10.80
305	NASDAQ	NBTB	Thu, Jul 22, 1993	10.80	10.80	10.80	10.80
304	NASDAQ	NBTB	Wed, Jul 21, 1993	10.57	10.80	10.57	10.80
303	NASDAQ	NBTB	Tue, Jul 20, 1993	10.80	10.80	10.80	10.80
302	NASDAQ	NBTB	Fri, Jul 16, 1993	10.80	10.80	10.26	10.26
301	NASDAQ	NBTB	Thu, Jul 15, 1993	10.80	10.80	10.34	10.34
300	NASDAQ	NBTB	Wed, Jul 14, 1993	10.18	10.18	10.18	10.18
299	NASDAQ	NBTB	Tue, Jul 13, 1993	10.49	10.49	10.18	10.18
298	NASDAQ	NBTB	Mon, Jul 12, 1993	10.64	10.64	10.64	10.64
297	NASDAQ	NBTB	Fri, Jul 9, 1993	10.80	10.80	10.18	10.18
296	NASDAQ	NBTB	Thu, Jul 8, 1993	10.18	10.80	10.18	10.49
295	NASDAQ	NBTB	Wed, Jul 7, 1993	10.80	10.80	10.49	10.80
294	NASDAQ	NBTB	Tue, Jul 6, 1993	10.64	10.80	10.49	10.49
293	NASDAQ	NBTB	Fri, Jul 2, 1993	10.64	10.64	10.64	10.64
292	NASDAQ	NBTB	Thu, Jul 1, 1993	10.18	10.80	10.18	10.80
291	NASDAQ	NBTB	Wed, Jun 30, 1993	10.80	10.80	10.18	10.34
290	NASDAQ	NBTB	Tue, Jun 29, 1993	10.18	10.18	10.18	10.18
289	NASDAQ	NBTB	Mon, Jun 28, 1993	10.80	10.80	10.80	10.80
288	NASDAQ	NBTB	Fri, Jun 25, 1993	10.18	10.49	10.18	10.49
287	NASDAQ	NBTB	Thu, Jun 24, 1993	10.80	10.80	10.18	10.64
286	NASDAQ	NBTB	Wed, Jun 23, 1993	10.72	10.72	10.18	10.18
285	NASDAQ	NBTB	Tue, Jun 22, 1993	10.64	10.64	10.18	10.57
284	NASDAQ	NBTB	Mon, Jun 21, 1993	10.18	10.64	10.18	10.64
283	NASDAQ	NBTB	Fri, Jun 18, 1993	10.18	10.49	10.18	10.49
282	NASDAQ	NBTB	Thu, Jun 17, 1993	10.64	10.64	10.18	10.18
281	NASDAQ	NBTB	Wed, Jun 16, 1993	10.49	10.49	10.03	10.34
280	NASDAQ	NBTB	Tue, Jun 15, 1993	10.26	10.64	10.18	10.18
279	NASDAQ	NBTB	Mon, Jun 14, 1993	10.18	10.18	10.18	10.18
278	NASDAQ	NBTB	Fri, Jun 11, 1993	10.80	10.80	10.18	10.18
277	NASDAQ	NBTB	Thu, Jun 10, 1993	10.80	10.80	10.34	10.72
276	NASDAQ	NBTB	Wed, Jun 9, 1993	10.80	10.80	10.80	10.80
275	NASDAQ	NBTB	Tue, Jun 8, 1993	10.18	10.72	10.18	10.64
274	NASDAQ	NBTB	Mon, Jun 7, 1993	10.80	10.80	10.80	10.80
273	NASDAQ	NBTB	Fri, Jun 4, 1993	10.26	10.26	10.26	10.26
272	NASDAQ	NBTB	Thu, Jun 3, 1993	10.18	10.18	10.18	10.18
271	NASDAQ	NBTB	Wed, Jun 2, 1993	10.80	10.80	10.18	10.18
270	NASDAQ	NBTB	Tue, Jun 1, 1993	10.18	10.64	10.18	10.64
269	NASDAQ	NBTB	Fri, May 28, 1993	10.34	10.95	10.34	10.95
268	NASDAQ	NBTB	Thu, May 27, 1993	10.95	10.95	10.41	10.88
267	NASDAQ	NBTB	Wed, May 26, 1993	10.34	10.95	10.34	10.34
266	NASDAQ	NBTB	Tue, May 25, 1993	10.34	10.34	10.34	10.34
265	NASDAQ	NBTB	Fri, May 21, 1993	10.80	10.80	10.34	10.49
264	NASDAQ	NBTB	Thu, May 20, 1993	10.80	10.80	10.34	10.34
263	NASDAQ	NBTB	Mon, May 17, 1993	10.49	10.95	10.49	10.95
262	NASDAQ	NBTB	Fri, May 14, 1993	10.80	10.95	10.49	10.49
261	NASDAQ	NBTB	Thu, May 13, 1993	10.49	10.49	10.49	10.49
260	NASDAQ	NBTB	Tue, May 11, 1993	10.64	10.64	10.49	10.64
259	NASDAQ	NBTB	Mon, May 10, 1993	10.49	10.95	10.49	10.49
258	NASDAQ	NBTB	Fri, May 7, 1993	11.11	11.11	10.49	10.95
257	NASDAQ	NBTB	Wed, May 5, 1993	10.34	10.34	10.34	10.34
256	NASDAQ	NBTB	Tue, May 4, 1993	10.34	10.34	10.34	10.34
255	NASDAQ	NBTB	Mon, May 3, 1993	10.49	10.80	10.49	10.80
254	NASDAQ	NBTB	Fri, Apr 30, 1993	10.64	10.64	10.34	10.34
253	NASDAQ	NBTB	Thu, Apr 29, 1993	10.41	10.64	10.18	10.18
252	NASDAQ	NBTB	Wed, Apr 28, 1993	10.18	10.64	10.18	10.64
251	NASDAQ	NBTB	Tue, Apr 27, 1993	10.03	10.49	10.03	10.03
250	NASDAQ	NBTB	Mon, Apr 26, 1993	10.49	10.49	10.03	10.49
249	NASDAQ	NBTB	Fri, Apr 23, 1993	10.49	10.49	10.34	10.41
248	NASDAQ	NBTB	Thu, Apr 22, 1993	10.34	10.49	10.34	10.49
247	NASDAQ	NBTB	Wed, Apr 21, 1993	10.64	10.64	10.34	10.49
246	NASDAQ	NBTB	Tue, Apr 20, 1993	10.64	10.64	10.34	10.64
245	NASDAQ	NBTB	Mon, Apr 19, 1993	10.64	10.64	10.64	10.64
244	NASDAQ	NBTB	Fri, Apr 16, 1993	10.64	10.64	10.34	10.57
243	NASDAQ	NBTB	Thu, Apr 15, 1993	10.49	10.64	10.34	10.64
242	NASDAQ	NBTB	Wed, Apr 14, 1993	10.64	10.64	10.64	10.64
241	NASDAQ	NBTB	Mon, Apr 12, 1993	10.80	10.80	10.64	10.64
240	NASDAQ	NBTB	Thu, Apr 8, 1993	10.80	10.80	10.34	10.64
239	NASDAQ	NBTB	Wed, Apr 7, 1993	10.34	10.80	10.34	10.80
238	NASDAQ	NBTB	Tue, Apr 6, 1993	10.49	10.80	10.49	10.80
237	NASDAQ	NBTB	Mon, Apr 5, 1993	10.64	10.64	10.34	10.49
236	NASDAQ	NBTB	Fri, Apr 2, 1993	10.64	10.64	10.34	10.49
235	NASDAQ	NBTB	Thu, Apr 1, 1993	10.34	10.64	10.34	10.49
234	NASDAQ	NBTB	Wed, Mar 31, 1993	10.34	10.64	10.34	10.34
233	NASDAQ	NBTB	Tue, Mar 30, 1993	10.34	10.34	10.18	10.18
232	NASDAQ	NBTB	Mon, Mar 29, 1993	10.34	10.34	10.03	10.03
231	NASDAQ	NBTB	Fri, Mar 26, 1993	10.03	10.34	10.03	10.34
230	NASDAQ	NBTB	Thu, Mar 25, 1993	10.03	10.34	10.03	10.34
229	NASDAQ	NBTB	Wed, Mar 24, 1993	10.34	10.34	9.87	10.03
228	NASDAQ	NBTB	Mon, Mar 22, 1993	10.03	10.49	9.72	9.87
227	NASDAQ	NBTB	Fri, Mar 19, 1993	10.03	10.64	10.03	10.64
226	NASDAQ	NBTB	Thu, Mar 18, 1993	10.64	10.64	10.03	10.03
225	NASDAQ	NBTB	Wed, Mar 17, 1993	10.64	10.64	10.03	10.03
224	NASDAQ	NBTB	Tue, Mar 16, 1993	10.34	10.64	10.03	10.03
223	NASDAQ	NBTB	Mon, Mar 15, 1993	10.80	10.80	10.18	10.18
222	NASDAQ	NBTB	Fri, Mar 12, 1993	10.49	10.80	10.49	10.80
221	NASDAQ	NBTB	Thu, Mar 11, 1993	9.56	10.18	9.41	10.03
220	NASDAQ	NBTB	Wed, Mar 10, 1993	9.26	9.49	9.10	9.26
219	NASDAQ	NBTB	Tue, Mar 9, 1993	9.41	9.56	8.79	9.49
218	NASDAQ	NBTB	Mon, Mar 8, 1993	8.64	9.02	8.64	8.79
217	NASDAQ	NBTB	Fri, Mar 5, 1993	8.64	9.26	8.64	9.26
216	NASDAQ	NBTB	Thu, Mar 4, 1993	9.41	9.41	8.64	9.10
215	NASDAQ	NBTB	Wed, Mar 3, 1993	9.26	9.26	8.64	8.64
214	NASDAQ	NBTB	Tue, Mar 2, 1993	8.79	9.41	8.79	9.41
213	NASDAQ	NBTB	Mon, Mar 1, 1993	9.41	9.41	8.79	8.79
212	NASDAQ	NBTB	Fri, Feb 26, 1993	8.72	9.26	8.72	9.26
211	NASDAQ	NBTB	Thu, Feb 25, 1993	9.02	9.41	9.02	9.33
210	NASDAQ	NBTB	Wed, Feb 24, 1993	9.26	9.26	8.48	8.48
209	NASDAQ	NBTB	Tue, Feb 23, 1993	8.48	9.26	8.48	9.26
208	NASDAQ	NBTB	Mon, Feb 22, 1993	8.48	8.48	8.48	8.48
207	NASDAQ	NBTB	Fri, Feb 19, 1993	9.26	9.26	9.26	9.26
206	NASDAQ	NBTB	Thu, Feb 18, 1993	8.48	9.41	8.48	8.64
205	NASDAQ	NBTB	Tue, Feb 16, 1993	8.64	9.41	8.64	8.64
204	NASDAQ	NBTB	Fri, Feb 12, 1993	8.79	9.41	8.79	9.41
203	NASDAQ	NBTB	Thu, Feb 11, 1993	8.48	8.95	8.48	8.95
202	NASDAQ	NBTB	Wed, Feb 10, 1993	8.48	8.48	8.48	8.48
201	NASDAQ	NBTB	Tue, Feb 9, 1993	8.64	9.10	8.48	8.64
200	NASDAQ	NBTB	Mon, Feb 8, 1993	8.33	8.33	8.33	8.33
199	NASDAQ	NBTB	Fri, Feb 5, 1993	8.79	8.79	8.79	8.79
198	NASDAQ	NBTB	Thu, Feb 4, 1993	9.10	9.10	9.10	9.10
197	NASDAQ	NBTB	Wed, Feb 3, 1993	8.18	8.64	8.18	8.18
196	NASDAQ	NBTB	Tue, Feb 2, 1993	8.18	8.18	8.18	8.18
195	NASDAQ	NBTB	Mon, Feb 1, 1993	8.64	8.79	8.64	8.79
194	NASDAQ	NBTB	Fri, Jan 29, 1993	8.79	8.79	8.18	8.18
193	NASDAQ	NBTB	Thu, Jan 28, 1993	8.18	8.79	8.18	8.79
192	NASDAQ	NBTB	Wed, Jan 27, 1993	8.64	8.79	8.18	8.79
191	NASDAQ	NBTB	Tue, Jan 26, 1993	8.64	8.64	8.18	8.25
190	NASDAQ	NBTB	Mon, Jan 25, 1993	8.95	8.95	8.18	8.95
189	NASDAQ	NBTB	Fri, Jan 22, 1993	8.33	9.26	8.33	8.33
188	NASDAQ	NBTB	Thu, Jan 21, 1993	8.33	9.26	8.33	8.95
187	NASDAQ	NBTB	Wed, Jan 20, 1993	8.33	9.26	8.33	9.26
186	NASDAQ	NBTB	Tue, Jan 19, 1993	8.79	8.79	8.18	8.18
185	NASDAQ	NBTB	Mon, Jan 18, 1993	9.26	9.26	8.79	8.79
184	NASDAQ	NBTB	Fri, Jan 15, 1993	8.87	8.87	8.18	8.18
183	NASDAQ	NBTB	Thu, Jan 14, 1993	8.87	8.87	8.87	8.87
182	NASDAQ	NBTB	Wed, Jan 13, 1993	8.18	8.79	8.18	8.18
181	NASDAQ	NBTB	Tue, Jan 12, 1993	8.33	9.02	8.33	9.02
180	NASDAQ	NBTB	Mon, Jan 11, 1993	8.33	8.33	8.33	8.33
179	NASDAQ	NBTB	Fri, Jan 8, 1993	9.26	9.26	8.33	9.10
178	NASDAQ	NBTB	Thu, Jan 7, 1993	8.64	8.64	8.33	8.64
177	NASDAQ	NBTB	Wed, Jan 6, 1993	8.18	8.33	8.18	8.33
176	NASDAQ	NBTB	Tue, Jan 5, 1993	8.18	8.18	8.18	8.18
175	NASDAQ	NBTB	Mon, Jan 4, 1993	8.18	8.18	8.18	8.18
174	NASDAQ	NBTB	Thu, Dec 31, 1992	9.26	9.26	8.18	8.95
173	NASDAQ	NBTB	Wed, Dec 30, 1992	8.18	9.10	8.18	8.72
172	NASDAQ	NBTB	Tue, Dec 29, 1992	8.95	9.10	8.18	8.95
171	NASDAQ	NBTB	Mon, Dec 28, 1992	8.18	8.95	8.18	8.95
170	NASDAQ	NBTB	Thu, Dec 24, 1992	8.95	8.95	8.95	8.95
169	NASDAQ	NBTB	Wed, Dec 23, 1992	8.95	8.95	8.18	8.95
168	NASDAQ	NBTB	Tue, Dec 22, 1992	8.18	8.95	8.18	8.18
167	NASDAQ	NBTB	Mon, Dec 21, 1992	8.95	8.95	8.33	8.33
166	NASDAQ	NBTB	Fri, Dec 18, 1992	9.18	9.41	8.64	9.10
165	NASDAQ	NBTB	Thu, Dec 17, 1992	8.48	9.10	8.48	8.64
164	NASDAQ	NBTB	Tue, Dec 15, 1992	9.26	9.26	9.26	9.26
163	NASDAQ	NBTB	Mon, Dec 14, 1992	8.33	9.26	8.33	8.33
162	NASDAQ	NBTB	Fri, Dec 11, 1992	9.10	9.26	9.10	9.26
161	NASDAQ	NBTB	Thu, Dec 10, 1992	9.10	9.10	8.33	8.33
160	NASDAQ	NBTB	Wed, Dec 9, 1992	8.33	8.95	8.33	8.41
159	NASDAQ	NBTB	Tue, Dec 8, 1992	8.95	8.95	8.95	8.95
158	NASDAQ	NBTB	Mon, Dec 7, 1992	8.33	9.10	8.33	8.79
157	NASDAQ	NBTB	Fri, Dec 4, 1992	8.79	9.02	8.33	9.02
156	NASDAQ	NBTB	Thu, Dec 3, 1992	8.33	8.33	8.33	8.33
155	NASDAQ	NBTB	Wed, Dec 2, 1992	9.26	9.26	8.33	8.33
154	NASDAQ	NBTB	Tue, Dec 1, 1992	8.79	9.26	8.64	8.72
153	NASDAQ	NBTB	Mon, Nov 30, 1992	9.87	9.87	8.79	8.79
152	NASDAQ	NBTB	Fri, Nov 27, 1992	8.95	8.95	8.95	8.95
151	NASDAQ	NBTB	Wed, Nov 25, 1992	9.10	9.10	8.79	9.10
150	NASDAQ	NBTB	Tue, Nov 24, 1992	9.41	9.41	8.79	8.79
149	NASDAQ	NBTB	Mon, Nov 23, 1992	9.26	9.41	9.26	9.41
148	NASDAQ	NBTB	Fri, Nov 20, 1992	9.41	9.41	8.95	8.95
147	NASDAQ	NBTB	Thu, Nov 19, 1992	8.79	9.56	8.79	9.56
146	NASDAQ	NBTB	Wed, Nov 18, 1992	8.79	8.79	8.79	8.79
145	NASDAQ	NBTB	Tue, Nov 17, 1992	8.79	9.41	8.79	9.41
144	NASDAQ	NBTB	Fri, Nov 13, 1992	8.79	9.41	8.79	9.41
143	NASDAQ	NBTB	Thu, Nov 12, 1992	9.41	9.41	8.79	9.41
142	NASDAQ	NBTB	Wed, Nov 11, 1992	9.41	9.41	9.41	9.41
141	NASDAQ	NBTB	Tue, Nov 10, 1992	9.41	9.41	8.79	8.79
140	NASDAQ	NBTB	Mon, Nov 9, 1992	8.79	9.41	8.79	8.95
139	NASDAQ	NBTB	Fri, Nov 6, 1992	8.79	8.79	8.79	8.79
138	NASDAQ	NBTB	Wed, Nov 4, 1992	9.10	9.10	9.10	9.10
137	NASDAQ	NBTB	Tue, Nov 3, 1992	8.79	9.41	8.79	8.79
136	NASDAQ	NBTB	Mon, Nov 2, 1992	9.41	9.41	8.95	8.95
135	NASDAQ	NBTB	Fri, Oct 30, 1992	8.79	8.79	8.79	8.79
134	NASDAQ	NBTB	Thu, Oct 29, 1992	8.79	8.79	8.79	8.79
133	NASDAQ	NBTB	Wed, Oct 28, 1992	8.79	9.41	8.79	8.79
132	NASDAQ	NBTB	Mon, Oct 26, 1992	9.26	9.41	8.79	9.41
131	NASDAQ	NBTB	Fri, Oct 23, 1992	8.79	8.79	8.79	8.79
130	NASDAQ	NBTB	Wed, Oct 21, 1992	8.87	9.41	8.87	9.10
129	NASDAQ	NBTB	Tue, Oct 20, 1992	8.79	8.79	8.79	8.79
128	NASDAQ	NBTB	Mon, Oct 19, 1992	8.79	8.79	8.79	8.79
127	NASDAQ	NBTB	Fri, Oct 16, 1992	9.41	9.41	8.79	9.41
126	NASDAQ	NBTB	Tue, Oct 13, 1992	8.79	8.79	8.79	8.79
125	NASDAQ	NBTB	Thu, Oct 8, 1992	8.79	8.79	8.79	8.79
124	NASDAQ	NBTB	Mon, Oct 5, 1992	9.41	9.41	9.41	9.41
123	NASDAQ	NBTB	Fri, Oct 2, 1992	8.79	9.10	8.79	9.10
122	NASDAQ	NBTB	Thu, Oct 1, 1992	8.79	8.79	8.79	8.79
121	NASDAQ	NBTB	Tue, Sep 29, 1992	8.79	8.79	8.79	8.79
120	NASDAQ	NBTB	Mon, Sep 28, 1992	8.79	8.79	8.79	8.79
119	NASDAQ	NBTB	Fri, Sep 25, 1992	8.79	8.79	8.79	8.79
118	NASDAQ	NBTB	Thu, Sep 24, 1992	8.95	8.95	8.79	8.95
117	NASDAQ	NBTB	Wed, Sep 23, 1992	9.41	9.41	8.79	8.79
116	NASDAQ	NBTB	Tue, Sep 22, 1992	9.41	9.41	9.41	9.41
115	NASDAQ	NBTB	Mon, Sep 21, 1992	9.33	9.33	9.33	9.33
114	NASDAQ	NBTB	Wed, Sep 16, 1992	8.95	9.41	8.95	9.41
113	NASDAQ	NBTB	Tue, Sep 15, 1992	8.95	8.95	8.95	8.95
112	NASDAQ	NBTB	Mon, Sep 14, 1992	9.26	9.26	9.26	9.26
111	NASDAQ	NBTB	Fri, Sep 11, 1992	8.95	8.95	8.95	8.95
110	NASDAQ	NBTB	Thu, Sep 10, 1992	9.26	9.26	9.26	9.26
109	NASDAQ	NBTB	Wed, Sep 9, 1992	8.95	9.26	8.95	9.26
108	NASDAQ	NBTB	Tue, Sep 8, 1992	9.26	9.26	8.95	8.95
107	NASDAQ	NBTB	Thu, Sep 3, 1992	8.95	9.26	8.95	9.26
106	NASDAQ	NBTB	Wed, Sep 2, 1992	8.95	9.26	8.95	9.02
105	NASDAQ	NBTB	Tue, Sep 1, 1992	9.10	9.26	9.10	9.26
104	NASDAQ	NBTB	Mon, Aug 31, 1992	9.26	9.26	9.26	9.26
103	NASDAQ	NBTB	Fri, Aug 28, 1992	9.26	9.33	8.95	8.95
102	NASDAQ	NBTB	Thu, Aug 27, 1992	8.95	8.95	8.95	8.95
101	NASDAQ	NBTB	Wed, Aug 26, 1992	8.95	9.41	8.95	9.41
100	NASDAQ	NBTB	Tue, Aug 25, 1992	9.18	9.41	9.18	9.41
99	NASDAQ	NBTB	Mon, Aug 24, 1992	8.79	9.26	8.79	8.79
98	NASDAQ	NBTB	Fri, Aug 21, 1992	9.41	9.41	9.41	9.41
97	NASDAQ	NBTB	Thu, Aug 20, 1992	8.79	8.79	8.79	8.79
96	NASDAQ	NBTB	Wed, Aug 19, 1992	9.41	9.41	9.10	9.10
95	NASDAQ	NBTB	Mon, Aug 17, 1992	9.41	9.41	8.79	9.41
94	NASDAQ	NBTB	Fri, Aug 14, 1992	9.41	9.41	9.41	9.41
93	NASDAQ	NBTB	Thu, Aug 13, 1992	9.10	9.41	9.10	9.41
92	NASDAQ	NBTB	Wed, Aug 12, 1992	9.41	9.41	9.41	9.41
91	NASDAQ	NBTB	Tue, Aug 11, 1992	8.79	8.79	8.79	8.79
90	NASDAQ	NBTB	Mon, Aug 10, 1992	8.79	8.79	8.79	8.79
89	NASDAQ	NBTB	Thu, Aug 6, 1992	8.79	9.26	8.79	8.79
88	NASDAQ	NBTB	Wed, Aug 5, 1992	9.41	9.41	9.18	9.41
87	NASDAQ	NBTB	Tue, Aug 4, 1992	8.79	9.41	8.79	8.79
86	NASDAQ	NBTB	Mon, Aug 3, 1992	9.26	9.26	9.26	9.26
85	NASDAQ	NBTB	Fri, Jul 31, 1992	9.02	9.10	8.79	8.79
84	NASDAQ	NBTB	Thu, Jul 30, 1992	8.95	8.95	8.95	8.95
83	NASDAQ	NBTB	Wed, Jul 29, 1992	8.95	9.72	8.95	9.72
82	NASDAQ	NBTB	Tue, Jul 28, 1992	9.49	9.49	9.26	9.49
81	NASDAQ	NBTB	Mon, Jul 27, 1992	9.26	9.56	9.26	9.56
80	NASDAQ	NBTB	Fri, Jul 24, 1992	8.64	9.26	8.64	9.26
79	NASDAQ	NBTB	Thu, Jul 23, 1992	8.64	9.26	8.64	9.26
78	NASDAQ	NBTB	Wed, Jul 22, 1992	8.64	8.64	8.64	8.64
77	NASDAQ	NBTB	Tue, Jul 21, 1992	8.64	8.64	8.64	8.64
76	NASDAQ	NBTB	Mon, Jul 20, 1992	8.64	9.02	8.64	9.02
75	NASDAQ	NBTB	Fri, Jul 17, 1992	8.64	8.64	8.64	8.64
74	NASDAQ	NBTB	Thu, Jul 16, 1992	8.64	8.64	8.64	8.64
73	NASDAQ	NBTB	Wed, Jul 15, 1992	8.79	9.26	8.79	9.26
72	NASDAQ	NBTB	Tue, Jul 14, 1992	8.64	8.64	8.64	8.64
71	NASDAQ	NBTB	Mon, Jul 13, 1992	9.26	9.26	8.64	9.26
70	NASDAQ	NBTB	Fri, Jul 10, 1992	9.26	9.26	9.26	9.26
69	NASDAQ	NBTB	Thu, Jul 9, 1992	8.64	8.64	8.64	8.64
68	NASDAQ	NBTB	Tue, Jul 7, 1992	9.26	9.26	9.26	9.26
67	NASDAQ	NBTB	Mon, Jul 6, 1992	9.26	9.26	9.26	9.26
66	NASDAQ	NBTB	Wed, Jul 1, 1992	8.95	8.95	8.33	8.33
65	NASDAQ	NBTB	Fri, Jun 26, 1992	8.33	8.95	8.33	8.95
64	NASDAQ	NBTB	Thu, Jun 25, 1992	8.33	8.79	8.33	8.79
63	NASDAQ	NBTB	Wed, Jun 24, 1992	8.33	8.33	8.33	8.33
62	NASDAQ	NBTB	Tue, Jun 23, 1992	8.33	8.33	8.33	8.33
61	NASDAQ	NBTB	Mon, Jun 22, 1992	9.26	9.26	8.33	8.33
60	NASDAQ	NBTB	Wed, Jun 17, 1992	8.33	8.33	8.33	8.33
59	NASDAQ	NBTB	Tue, Jun 16, 1992	8.79	9.10	8.64	9.10
58	NASDAQ	NBTB	Fri, Jun 12, 1992	8.79	8.79	8.79	8.79
57	NASDAQ	NBTB	Thu, Jun 11, 1992	8.48	8.48	8.33	8.48
56	NASDAQ	NBTB	Wed, Jun 10, 1992	8.10	8.10	8.10	8.10
55	NASDAQ	NBTB	Tue, Jun 9, 1992	8.02	8.64	8.02	8.64
54	NASDAQ	NBTB	Mon, Jun 8, 1992	8.48	8.48	8.33	8.33
53	NASDAQ	NBTB	Fri, Jun 5, 1992	8.02	8.48	8.02	8.02
52	NASDAQ	NBTB	Thu, Jun 4, 1992	8.64	8.79	8.64	8.64
51	NASDAQ	NBTB	Wed, Jun 3, 1992	7.71	8.18	7.71	8.18
50	NASDAQ	NBTB	Tue, Jun 2, 1992	8.33	8.64	7.56	8.18
49	NASDAQ	NBTB	Mon, Jun 1, 1992	7.79	8.33	7.79	8.33
48	NASDAQ	NBTB	Fri, May 29, 1992	7.56	7.56	7.56	7.56
47	NASDAQ	NBTB	Thu, May 28, 1992	7.56	8.33	7.56	7.56
46	NASDAQ	NBTB	Wed, May 27, 1992	7.64	8.02	7.64	8.02
45	NASDAQ	NBTB	Tue, May 26, 1992	7.48	7.48	7.40	7.40
44	NASDAQ	NBTB	Fri, May 22, 1992	7.87	7.87	7.40	7.40
43	NASDAQ	NBTB	Thu, May 21, 1992	7.25	7.25	7.25	7.25
42	NASDAQ	NBTB	Wed, May 20, 1992	7.87	7.87	7.87	7.87
41	NASDAQ	NBTB	Mon, May 18, 1992	7.71	7.71	7.71	7.71
40	NASDAQ	NBTB	Thu, May 14, 1992	7.71	7.71	7.71	7.71
39	NASDAQ	NBTB	Wed, May 13, 1992	7.56	7.56	7.56	7.56
38	NASDAQ	NBTB	Tue, May 12, 1992	7.25	7.40	7.17	7.40
37	NASDAQ	NBTB	Mon, May 11, 1992	7.25	7.56	7.25	7.56
36	NASDAQ	NBTB	Fri, May 8, 1992	7.25	7.25	7.25	7.25
35	NASDAQ	NBTB	Thu, May 7, 1992	7.56	7.56	7.17	7.17
34	NASDAQ	NBTB	Wed, May 6, 1992	7.40	7.40	7.10	7.10
33	NASDAQ	NBTB	Tue, May 5, 1992	7.25	7.25	7.25	7.25
32	NASDAQ	NBTB	Mon, May 4, 1992	7.56	7.56	7.25	7.25
31	NASDAQ	NBTB	Fri, May 1, 1992	7.10	7.56	7.10	7.56
30	NASDAQ	NBTB	Thu, Apr 30, 1992	7.10	7.25	7.10	7.10
29	NASDAQ	NBTB	Wed, Apr 29, 1992	7.25	7.40	7.10	7.40
28	NASDAQ	NBTB	Tue, Apr 28, 1992	7.25	7.25	7.25	7.25
27	NASDAQ	NBTB	Mon, Apr 27, 1992	7.25	7.25	6.79	7.25
26	NASDAQ	NBTB	Thu, Apr 23, 1992	6.94	7.25	6.94	6.94
25	NASDAQ	NBTB	Wed, Apr 22, 1992	7.25	7.25	6.86	7.25
24	NASDAQ	NBTB	Tue, Apr 21, 1992	7.25	7.25	7.25	7.25
23	NASDAQ	NBTB	Mon, Apr 20, 1992	7.25	7.25	7.25	7.25
22	NASDAQ	NBTB	Thu, Apr 16, 1992	7.40	7.40	7.10	7.25
21	NASDAQ	NBTB	Wed, Apr 15, 1992	7.40	7.40	7.10	7.10
20	NASDAQ	NBTB	Tue, Apr 14, 1992	7.40	7.40	7.10	7.10
19	NASDAQ	NBTB	Mon, Apr 13, 1992	7.10	7.40	7.10	7.40
18	NASDAQ	NBTB	Fri, Apr 10, 1992	7.40	7.40	7.40	7.40
17	NASDAQ	NBTB	Thu, Apr 9, 1992	7.40	7.40	7.33	7.40
16	NASDAQ	NBTB	Wed, Apr 8, 1992	7.40	7.40	7.40	7.40
15	NASDAQ	NBTB	Tue, Apr 7, 1992	6.94	7.40	6.94	7.40
14	NASDAQ	NBTB	Mon, Apr 6, 1992	7.56	7.56	7.56	7.56
13	NASDAQ	NBTB	Fri, Apr 3, 1992	7.56	7.56	6.94	6.94
12	NASDAQ	NBTB	Thu, Apr 2, 1992	6.94	7.40	6.94	7.40
11	NASDAQ	NBTB	Wed, Apr 1, 1992	7.40	7.40	7.40	7.40
10	NASDAQ	NBTB	Tue, Mar 31, 1992	7.56	7.56	7.56	7.56
9	NASDAQ	NBTB	Mon, Mar 30, 1992	7.40	7.40	7.40	7.40
8	NASDAQ	NBTB	Fri, Mar 27, 1992	7.40	7.40	7.40	7.40
7	NASDAQ	NBTB	Thu, Mar 26, 1992	7.71	7.71	7.71	7.71
6	NASDAQ	NBTB	Wed, Mar 25, 1992	7.71	7.71	6.94	6.94
5	NASDAQ	NBTB	Tue, Mar 24, 1992	7.40	7.40	7.02	7.02
4	NASDAQ	NBTB	Mon, Mar 23, 1992	6.94	6.94	6.94	6.94
3	NASDAQ	NBTB	Thu, Mar 19, 1992	7.17	7.87	6.94	7.56
2	NASDAQ	NBTB	Wed, Mar 18, 1992	6.94	7.56	6.94	7.56
1	NASDAQ	NBTB	Tue, Mar 17, 1992	6.94	7.56	6.94	7.40
#	Exchange	Symbol	Date	Open	High	Low	Close

NBT Bancorp Inc NASDAQ:NBTB 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