New York Community Bancorp Inc NYSE:NYCB Historical Prices

Below are the 3213 trading days of historical prices for NYCB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3213	NYSE	NYCB	Fri, Mar 1, 2024	3.45	3.89	3.32	3.55
3212	NYSE	NYCB	Thu, Feb 29, 2024	4.58	4.81	4.57	4.79
3211	NYSE	NYCB	Wed, Feb 28, 2024	4.66	4.68	4.52	4.54
3210	NYSE	NYCB	Tue, Feb 27, 2024	4.45	4.74	4.44	4.69
3209	NYSE	NYCB	Mon, Feb 26, 2024	4.52	4.52	4.38	4.41
3208	NYSE	NYCB	Fri, Feb 23, 2024	4.60	4.71	4.50	4.52
3207	NYSE	NYCB	Thu, Feb 22, 2024	4.52	4.68	4.52	4.62
3206	NYSE	NYCB	Wed, Feb 21, 2024	4.65	4.68	4.48	4.50
3205	NYSE	NYCB	Tue, Feb 20, 2024	4.79	4.84	4.64	4.69
3204	NYSE	NYCB	Fri, Feb 16, 2024	4.87	5.01	4.76	4.90
3203	NYSE	NYCB	Thu, Feb 15, 2024	4.70	4.95	4.69	4.93
3202	NYSE	NYCB	Wed, Feb 14, 2024	4.66	4.74	4.41	4.64
3201	NYSE	NYCB	Tue, Feb 13, 2024	4.66	4.75	4.49	4.59
3200	NYSE	NYCB	Mon, Feb 12, 2024	4.99	5.53	4.87	4.84
3199	NYSE	NYCB	Fri, Feb 9, 2024	4.20	4.90	4.02	4.90
3198	NYSE	NYCB	Thu, Feb 8, 2024	4.30	4.63	4.05	4.19
3197	NYSE	NYCB	Wed, Feb 7, 2024	4.25	4.60	3.60	4.48
3196	NYSE	NYCB	Tue, Feb 6, 2024	5.47	5.50	3.96	4.20
3195	NYSE	NYCB	Mon, Feb 5, 2024	5.98	5.98	5.39	5.40
3194	NYSE	NYCB	Fri, Feb 2, 2024	5.65	6.24	5.58	6.04
3193	NYSE	NYCB	Thu, Feb 1, 2024	6.55	6.56	5.51	5.75
3192	NYSE	NYCB	Wed, Jan 31, 2024	5.96	7.18	5.58	6.47
3191	NYSE	NYCB	Tue, Jan 30, 2024	10.44	10.51	10.37	10.38
3190	NYSE	NYCB	Mon, Jan 29, 2024	10.39	10.52	10.30	10.44
3189	NYSE	NYCB	Fri, Jan 26, 2024	10.20	10.45	10.20	10.42
3188	NYSE	NYCB	Thu, Jan 25, 2024	10.40	10.44	10.07	10.21
3187	NYSE	NYCB	Wed, Jan 24, 2024	10.33	10.45	10.23	10.31
3186	NYSE	NYCB	Tue, Jan 23, 2024	10.15	10.37	10.14	10.25
3185	NYSE	NYCB	Mon, Jan 22, 2024	10.02	10.20	10.00	10.17
3184	NYSE	NYCB	Fri, Jan 19, 2024	9.80	9.98	9.74	9.97
3183	NYSE	NYCB	Thu, Jan 18, 2024	9.85	9.96	9.74	9.83
3182	NYSE	NYCB	Wed, Jan 17, 2024	9.70	9.87	9.66	9.79
3181	NYSE	NYCB	Tue, Jan 16, 2024	9.90	9.97	9.80	9.82
3180	NYSE	NYCB	Fri, Jan 12, 2024	10.20	10.30	9.95	10.00
3179	NYSE	NYCB	Thu, Jan 11, 2024	10.45	10.49	10.08	10.15
3178	NYSE	NYCB	Wed, Jan 10, 2024	10.49	10.55	10.38	10.53
3177	NYSE	NYCB	Tue, Jan 9, 2024	10.45	10.62	10.43	10.46
3176	NYSE	NYCB	Mon, Jan 8, 2024	10.33	10.60	10.29	10.59
3175	NYSE	NYCB	Fri, Jan 5, 2024	10.21	10.62	10.17	10.46
3174	NYSE	NYCB	Thu, Jan 4, 2024	10.19	10.33	10.13	10.22
3173	NYSE	NYCB	Wed, Jan 3, 2024	10.30	10.39	10.16	10.23
3172	NYSE	NYCB	Tue, Jan 2, 2024	10.20	10.61	10.11	10.41
3171	NYSE	NYCB	Fri, Dec 29, 2023	10.38	10.42	10.22	10.23
3170	NYSE	NYCB	Thu, Dec 28, 2023	10.19	10.42	10.19	10.42
3169	NYSE	NYCB	Wed, Dec 27, 2023	10.34	10.34	10.16	10.22
3168	NYSE	NYCB	Tue, Dec 26, 2023	10.10	10.36	10.07	10.30
3167	NYSE	NYCB	Fri, Dec 22, 2023	10.10	10.20	10.01	10.08
3166	NYSE	NYCB	Thu, Dec 21, 2023	10.24	10.26	9.96	10.06
3165	NYSE	NYCB	Wed, Dec 20, 2023	10.51	10.65	10.15	10.16
3164	NYSE	NYCB	Tue, Dec 19, 2023	10.54	10.64	10.47	10.56
3163	NYSE	NYCB	Mon, Dec 18, 2023	10.80	10.85	10.46	10.54
3162	NYSE	NYCB	Fri, Dec 15, 2023	11.30	11.33	10.91	10.96
3161	NYSE	NYCB	Thu, Dec 14, 2023	11.00	11.49	11.00	11.32
3160	NYSE	NYCB	Wed, Dec 13, 2023	9.89	10.63	9.85	10.59
3159	NYSE	NYCB	Tue, Dec 12, 2023	9.84	10.05	9.73	9.87
3158	NYSE	NYCB	Mon, Dec 11, 2023	9.70	10.00	9.64	9.89
3157	NYSE	NYCB	Fri, Dec 8, 2023	9.79	9.91	9.63	9.74
3156	NYSE	NYCB	Thu, Dec 7, 2023	9.68	9.83	9.62	9.82
3155	NYSE	NYCB	Wed, Dec 6, 2023	9.75	9.92	9.57	9.60
3154	NYSE	NYCB	Tue, Dec 5, 2023	9.74	9.76	9.59	9.65
3153	NYSE	NYCB	Mon, Dec 4, 2023	9.81	9.97	9.76	9.83
3152	NYSE	NYCB	Fri, Dec 1, 2023	9.38	9.95	9.33	9.92
3151	NYSE	NYCB	Thu, Nov 30, 2023	9.58	9.66	9.38	9.41
3150	NYSE	NYCB	Wed, Nov 29, 2023	9.32	9.69	9.30	9.57
3149	NYSE	NYCB	Tue, Nov 28, 2023	9.17	9.25	9.02	9.24
3148	NYSE	NYCB	Mon, Nov 27, 2023	9.10	9.23	9.06	9.20
3147	NYSE	NYCB	Fri, Nov 24, 2023	9.15	9.19	9.09	9.17
3146	NYSE	NYCB	Wed, Nov 22, 2023	9.13	9.20	9.04	9.13
3145	NYSE	NYCB	Tue, Nov 21, 2023	9.21	9.26	9.02	9.07
3144	NYSE	NYCB	Mon, Nov 20, 2023	9.25	9.35	9.20	9.30
3143	NYSE	NYCB	Fri, Nov 17, 2023	9.13	9.30	9.07	9.28
3142	NYSE	NYCB	Thu, Nov 16, 2023	9.32	9.44	9.02	9.07
3141	NYSE	NYCB	Wed, Nov 15, 2023	9.12	9.55	9.09	9.34
3140	NYSE	NYCB	Tue, Nov 14, 2023	9.01	9.27	8.91	9.10
3139	NYSE	NYCB	Mon, Nov 13, 2023	9.19	9.27	8.95	9.05
3138	NYSE	NYCB	Fri, Nov 10, 2023	9.27	9.31	9.04	9.30
3137	NYSE	NYCB	Thu, Nov 9, 2023	9.49	9.54	9.14	9.17
3136	NYSE	NYCB	Wed, Nov 8, 2023	9.66	9.66	9.43	9.49
3135	NYSE	NYCB	Tue, Nov 7, 2023	9.65	9.69	9.57	9.62
3134	NYSE	NYCB	Mon, Nov 6, 2023	9.75	9.79	9.62	9.68
3133	NYSE	NYCB	Fri, Nov 3, 2023	9.90	10.06	9.67	9.70
3132	NYSE	NYCB	Thu, Nov 2, 2023	9.59	9.89	9.59	9.72
3131	NYSE	NYCB	Wed, Nov 1, 2023	9.48	9.52	9.28	9.49
3130	NYSE	NYCB	Tue, Oct 31, 2023	9.60	9.67	9.44	9.48
3129	NYSE	NYCB	Mon, Oct 30, 2023	9.37	9.67	9.12	9.57
3128	NYSE	NYCB	Fri, Oct 27, 2023	9.72	9.96	9.13	9.27
3127	NYSE	NYCB	Thu, Oct 26, 2023	10.17	10.26	9.54	9.87
3126	NYSE	NYCB	Wed, Oct 25, 2023	10.15	10.26	10.03	10.10
3125	NYSE	NYCB	Tue, Oct 24, 2023	10.14	10.37	10.14	10.31
3124	NYSE	NYCB	Mon, Oct 23, 2023	10.02	10.23	10.01	10.10
3123	NYSE	NYCB	Fri, Oct 20, 2023	10.40	10.43	10.08	10.10
3122	NYSE	NYCB	Thu, Oct 19, 2023	10.47	10.76	10.42	10.47
3121	NYSE	NYCB	Wed, Oct 18, 2023	10.71	10.73	10.45	10.47
3120	NYSE	NYCB	Tue, Oct 17, 2023	10.67	10.98	10.66	10.86
3119	NYSE	NYCB	Mon, Oct 16, 2023	10.63	10.74	10.57	10.74
3118	NYSE	NYCB	Fri, Oct 13, 2023	10.71	10.75	10.50	10.50
3117	NYSE	NYCB	Thu, Oct 12, 2023	10.93	10.94	10.55	10.62
3116	NYSE	NYCB	Wed, Oct 11, 2023	10.92	11.04	10.77	10.92
3115	NYSE	NYCB	Tue, Oct 10, 2023	10.96	11.11	10.79	10.94
3114	NYSE	NYCB	Mon, Oct 9, 2023	10.94	11.04	10.82	10.93
3113	NYSE	NYCB	Fri, Oct 6, 2023	10.98	11.22	10.80	10.95
3112	NYSE	NYCB	Thu, Oct 5, 2023	10.84	11.18	10.83	11.16
3111	NYSE	NYCB	Wed, Oct 4, 2023	10.75	10.91	10.63	10.90
3110	NYSE	NYCB	Tue, Oct 3, 2023	10.97	11.00	10.63	10.75
3109	NYSE	NYCB	Mon, Oct 2, 2023	11.32	11.37	10.75	11.03
3108	NYSE	NYCB	Fri, Sep 29, 2023	11.22	11.50	11.18	11.34
3107	NYSE	NYCB	Thu, Sep 28, 2023	11.35	11.41	11.20	11.28
3106	NYSE	NYCB	Wed, Sep 27, 2023	11.31	11.40	11.17	11.35
3105	NYSE	NYCB	Tue, Sep 26, 2023	11.20	11.64	11.12	11.26
3104	NYSE	NYCB	Mon, Sep 25, 2023	11.00	11.28	10.96	11.27
3103	NYSE	NYCB	Fri, Sep 22, 2023	11.14	11.23	11.11	11.13
3102	NYSE	NYCB	Thu, Sep 21, 2023	11.23	11.40	11.09	11.09
3101	NYSE	NYCB	Wed, Sep 20, 2023	11.68	11.68	11.32	11.32
3100	NYSE	NYCB	Tue, Sep 19, 2023	11.56	11.61	11.47	11.59
3099	NYSE	NYCB	Mon, Sep 18, 2023	11.64	11.67	11.51	11.52
3098	NYSE	NYCB	Fri, Sep 15, 2023	11.72	11.79	11.54	11.69
3097	NYSE	NYCB	Thu, Sep 14, 2023	11.82	11.95	11.77	11.88
3096	NYSE	NYCB	Wed, Sep 13, 2023	12.01	12.03	11.59	11.68
3095	NYSE	NYCB	Tue, Sep 12, 2023	11.99	12.18	11.91	11.95
3094	NYSE	NYCB	Mon, Sep 11, 2023	12.00	12.17	11.90	11.96
3093	NYSE	NYCB	Fri, Sep 8, 2023	11.80	11.99	11.71	11.88
3092	NYSE	NYCB	Thu, Sep 7, 2023	11.73	11.87	11.70	11.75
3091	NYSE	NYCB	Wed, Sep 6, 2023	11.99	12.12	11.78	11.86
3090	NYSE	NYCB	Tue, Sep 5, 2023	12.18	12.21	11.90	12.01
3089	NYSE	NYCB	Fri, Sep 1, 2023	12.35	12.47	12.28	12.32
3088	NYSE	NYCB	Thu, Aug 31, 2023	11.95	12.32	11.94	12.28
3087	NYSE	NYCB	Wed, Aug 30, 2023	11.92	12.04	11.91	11.95
3086	NYSE	NYCB	Tue, Aug 29, 2023	11.99	12.09	11.89	11.95
3085	NYSE	NYCB	Mon, Aug 28, 2023	11.92	12.10	11.86	11.97
3084	NYSE	NYCB	Fri, Aug 25, 2023	11.95	12.13	11.67	11.83
3083	NYSE	NYCB	Thu, Aug 24, 2023	11.91	12.15	11.89	11.90
3082	NYSE	NYCB	Wed, Aug 23, 2023	11.73	11.95	11.64	11.93
3081	NYSE	NYCB	Tue, Aug 22, 2023	12.00	12.09	11.72	11.74
3080	NYSE	NYCB	Mon, Aug 21, 2023	11.85	12.02	11.78	12.00
3079	NYSE	NYCB	Fri, Aug 18, 2023	11.67	11.88	11.64	11.77
3078	NYSE	NYCB	Thu, Aug 17, 2023	12.10	12.21	11.73	11.80
3077	NYSE	NYCB	Wed, Aug 16, 2023	12.06	12.14	11.98	11.99
3076	NYSE	NYCB	Tue, Aug 15, 2023	12.35	12.41	12.06	12.06
3075	NYSE	NYCB	Mon, Aug 14, 2023	12.61	12.72	12.51	12.55
3074	NYSE	NYCB	Fri, Aug 11, 2023	12.86	12.93	12.72	12.73
3073	NYSE	NYCB	Thu, Aug 10, 2023	13.15	13.18	12.89	12.93
3072	NYSE	NYCB	Wed, Aug 9, 2023	13.18	13.28	12.98	12.99
3071	NYSE	NYCB	Tue, Aug 8, 2023	13.10	13.32	13.00	13.27
3070	NYSE	NYCB	Mon, Aug 7, 2023	13.52	13.55	13.37	13.45
3069	NYSE	NYCB	Fri, Aug 4, 2023	13.41	13.61	13.23	13.44
3068	NYSE	NYCB	Thu, Aug 3, 2023	13.38	13.64	13.19	13.43
3067	NYSE	NYCB	Wed, Aug 2, 2023	13.52	13.56	13.32	13.45
3066	NYSE	NYCB	Tue, Aug 1, 2023	13.74	13.75	13.49	13.61
3065	NYSE	NYCB	Mon, Jul 31, 2023	13.78	14.03	13.72	13.87
3064	NYSE	NYCB	Fri, Jul 28, 2023	13.62	14.22	13.45	13.66
3063	NYSE	NYCB	Thu, Jul 27, 2023	13.56	13.68	12.88	13.01
3062	NYSE	NYCB	Wed, Jul 26, 2023	12.23	12.54	12.23	12.38
3061	NYSE	NYCB	Tue, Jul 25, 2023	12.23	12.29	12.04	12.10
3060	NYSE	NYCB	Mon, Jul 24, 2023	12.10	12.34	12.04	12.24
3059	NYSE	NYCB	Fri, Jul 21, 2023	12.22	12.25	12.06	12.07
3058	NYSE	NYCB	Thu, Jul 20, 2023	12.04	12.16	11.92	12.16
3057	NYSE	NYCB	Wed, Jul 19, 2023	11.96	12.17	11.89	12.12
3056	NYSE	NYCB	Tue, Jul 18, 2023	11.81	12.00	11.78	11.95
3055	NYSE	NYCB	Mon, Jul 17, 2023	11.46	11.84	11.44	11.80
3054	NYSE	NYCB	Fri, Jul 14, 2023	11.77	11.78	11.39	11.55
3053	NYSE	NYCB	Thu, Jul 13, 2023	11.77	11.79	11.56	11.62
3052	NYSE	NYCB	Wed, Jul 12, 2023	11.78	11.94	11.67	11.71
3051	NYSE	NYCB	Tue, Jul 11, 2023	11.49	11.68	11.41	11.64
3050	NYSE	NYCB	Mon, Jul 10, 2023	11.34	11.45	11.28	11.45
3049	NYSE	NYCB	Fri, Jul 7, 2023	11.27	11.46	11.27	11.36
3048	NYSE	NYCB	Thu, Jul 6, 2023	11.05	11.25	10.92	11.23
3047	NYSE	NYCB	Wed, Jul 5, 2023	11.28	11.42	11.20	11.21
3046	NYSE	NYCB	Mon, Jul 3, 2023	11.29	11.49	11.26	11.39
3045	NYSE	NYCB	Fri, Jun 30, 2023	11.30	11.40	11.24	11.24
3044	NYSE	NYCB	Thu, Jun 29, 2023	11.28	11.34	11.14	11.20
3043	NYSE	NYCB	Wed, Jun 28, 2023	10.98	11.23	10.93	11.19
3042	NYSE	NYCB	Tue, Jun 27, 2023	10.68	11.03	10.59	11.02
3041	NYSE	NYCB	Mon, Jun 26, 2023	10.68	10.82	10.65	10.67
3040	NYSE	NYCB	Fri, Jun 23, 2023	10.34	10.55	10.29	10.47
3039	NYSE	NYCB	Thu, Jun 22, 2023	10.62	10.67	10.42	10.43
3038	NYSE	NYCB	Wed, Jun 21, 2023	10.71	10.82	10.58	10.68
3037	NYSE	NYCB	Tue, Jun 20, 2023	10.63	10.78	10.63	10.73
3036	NYSE	NYCB	Fri, Jun 16, 2023	10.92	11.00	10.60	10.65
3035	NYSE	NYCB	Thu, Jun 15, 2023	10.78	10.99	10.75	10.95
3034	NYSE	NYCB	Wed, Jun 14, 2023	10.99	11.06	10.63	10.84
3033	NYSE	NYCB	Tue, Jun 13, 2023	11.01	11.20	10.92	11.06
3032	NYSE	NYCB	Mon, Jun 12, 2023	10.88	11.08	10.71	10.98
3031	NYSE	NYCB	Fri, Jun 9, 2023	10.85	10.96	10.77	10.95
3030	NYSE	NYCB	Thu, Jun 8, 2023	11.00	11.02	10.75	10.84
3029	NYSE	NYCB	Wed, Jun 7, 2023	10.99	11.10	10.79	11.06
3028	NYSE	NYCB	Tue, Jun 6, 2023	10.61	11.01	10.56	10.87
3027	NYSE	NYCB	Mon, Jun 5, 2023	10.85	10.78	10.51	10.78
3026	NYSE	NYCB	Fri, Jun 2, 2023	10.71	10.88	10.62	10.78
3025	NYSE	NYCB	Thu, Jun 1, 2023	10.40	10.66	10.30	10.56
3024	NYSE	NYCB	Wed, May 31, 2023	10.45	10.47	10.19	10.28
3023	NYSE	NYCB	Tue, May 30, 2023	10.50	10.57	10.35	10.56
3022	NYSE	NYCB	Fri, May 26, 2023	10.37	10.54	10.22	10.48
3021	NYSE	NYCB	Thu, May 25, 2023	10.55	10.60	10.30	10.37
3020	NYSE	NYCB	Wed, May 24, 2023	10.55	10.67	10.39	10.56
3019	NYSE	NYCB	Tue, May 23, 2023	10.89	11.07	10.68	10.69
3018	NYSE	NYCB	Mon, May 22, 2023	10.96	10.99	10.69	10.90
3017	NYSE	NYCB	Fri, May 19, 2023	11.07	11.18	10.73	10.92
3016	NYSE	NYCB	Thu, May 18, 2023	10.98	11.06	10.77	11.00
3015	NYSE	NYCB	Wed, May 17, 2023	10.75	11.21	10.65	11.20
3014	NYSE	NYCB	Tue, May 16, 2023	10.38	10.45	10.17	10.18
3013	NYSE	NYCB	Mon, May 15, 2023	10.18	10.39	10.10	10.31
3012	NYSE	NYCB	Fri, May 12, 2023	9.90	10.10	9.75	10.09
3011	NYSE	NYCB	Thu, May 11, 2023	9.82	9.95	9.72	9.75
3010	NYSE	NYCB	Wed, May 10, 2023	10.22	10.23	9.83	9.91
3009	NYSE	NYCB	Tue, May 9, 2023	9.93	10.15	9.78	10.02
3008	NYSE	NYCB	Mon, May 8, 2023	10.22	10.25	9.84	9.97
3007	NYSE	NYCB	Fri, May 5, 2023	9.82	10.07	9.59	10.06
3006	NYSE	NYCB	Thu, May 4, 2023	9.49	9.62	9.04	9.33
3005	NYSE	NYCB	Wed, May 3, 2023	10.23	10.42	9.75	9.79
3004	NYSE	NYCB	Tue, May 2, 2023	10.71	10.78	9.73	10.13
3003	NYSE	NYCB	Mon, May 1, 2023	10.79	10.97	10.51	10.71
3002	NYSE	NYCB	Fri, Apr 28, 2023	9.09	10.79	8.97	10.69
3001	NYSE	NYCB	Thu, Apr 27, 2023	9.10	9.20	8.91	9.19
3000	NYSE	NYCB	Wed, Apr 26, 2023	8.90	9.15	8.88	9.01
2999	NYSE	NYCB	Tue, Apr 25, 2023	9.01	9.11	8.80	8.95
2998	NYSE	NYCB	Mon, Apr 24, 2023	9.02	9.23	8.97	9.15
2997	NYSE	NYCB	Fri, Apr 21, 2023	9.10	9.14	8.94	9.02
2996	NYSE	NYCB	Thu, Apr 20, 2023	9.05	9.33	9.03	9.13
2995	NYSE	NYCB	Wed, Apr 19, 2023	9.09	9.32	8.92	9.28
2994	NYSE	NYCB	Tue, Apr 18, 2023	9.06	9.12	8.96	9.03
2993	NYSE	NYCB	Mon, Apr 17, 2023	8.65	9.12	8.51	9.10
2992	NYSE	NYCB	Fri, Apr 14, 2023	9.12	9.14	8.67	8.68
2991	NYSE	NYCB	Thu, Apr 13, 2023	8.89	9.06	8.84	8.98
2990	NYSE	NYCB	Wed, Apr 12, 2023	9.09	9.16	8.84	8.90
2989	NYSE	NYCB	Tue, Apr 11, 2023	9.01	9.11	8.86	9.06
2988	NYSE	NYCB	Mon, Apr 10, 2023	8.76	8.94	8.64	8.79
2987	NYSE	NYCB	Thu, Apr 6, 2023	8.73	8.83	8.61	8.81
2986	NYSE	NYCB	Wed, Apr 5, 2023	8.59	8.80	8.56	8.76
2985	NYSE	NYCB	Tue, Apr 4, 2023	8.74	8.86	8.50	8.79
2984	NYSE	NYCB	Mon, Apr 3, 2023	9.05	9.10	8.64	8.67
2983	NYSE	NYCB	Fri, Mar 31, 2023	9.01	9.10	8.77	9.04
2982	NYSE	NYCB	Thu, Mar 30, 2023	9.23	9.28	8.89	8.97
2981	NYSE	NYCB	Wed, Mar 29, 2023	9.14	9.19	8.96	9.14
2980	NYSE	NYCB	Tue, Mar 28, 2023	8.83	9.03	8.78	9.00
2979	NYSE	NYCB	Mon, Mar 27, 2023	9.12	9.23	8.80	8.84
2978	NYSE	NYCB	Fri, Mar 24, 2023	8.50	9.01	8.43	8.95
2977	NYSE	NYCB	Thu, Mar 23, 2023	8.87	9.11	8.58	8.61
2976	NYSE	NYCB	Wed, Mar 22, 2023	9.20	9.35	8.71	8.76
2975	NYSE	NYCB	Tue, Mar 21, 2023	9.23	9.30	8.92	9.19
2974	NYSE	NYCB	Mon, Mar 20, 2023	9.12	9.29	8.48	8.61
2973	NYSE	NYCB	Fri, Mar 17, 2023	6.69	6.78	6.39	6.54
2972	NYSE	NYCB	Thu, Mar 16, 2023	6.80	7.15	6.54	6.86
2971	NYSE	NYCB	Wed, Mar 15, 2023	6.43	7.02	6.30	6.96
2970	NYSE	NYCB	Tue, Mar 14, 2023	7.37	7.37	6.35	6.47
2969	NYSE	NYCB	Mon, Mar 13, 2023	6.20	6.54	5.81	6.40
2968	NYSE	NYCB	Fri, Mar 10, 2023	7.56	7.74	7.20	7.37
2967	NYSE	NYCB	Thu, Mar 9, 2023	8.30	8.31	7.84	7.84
2966	NYSE	NYCB	Wed, Mar 8, 2023	8.37	8.44	8.31	8.37
2965	NYSE	NYCB	Tue, Mar 7, 2023	8.59	8.59	8.35	8.35
2964	NYSE	NYCB	Mon, Mar 6, 2023	8.65	8.73	8.56	8.61
2963	NYSE	NYCB	Fri, Mar 3, 2023	8.60	8.68	8.57	8.63
2962	NYSE	NYCB	Thu, Mar 2, 2023	8.70	8.71	8.51	8.55
2961	NYSE	NYCB	Wed, Mar 1, 2023	8.85	8.88	8.65	8.79
2960	NYSE	NYCB	Tue, Feb 28, 2023	8.93	9.01	8.87	8.88
2959	NYSE	NYCB	Mon, Feb 27, 2023	9.00	9.11	8.91	8.92
2958	NYSE	NYCB	Fri, Feb 24, 2023	8.91	8.97	8.86	8.93
2957	NYSE	NYCB	Thu, Feb 23, 2023	9.10	9.14	8.94	9.03
2956	NYSE	NYCB	Wed, Feb 22, 2023	9.11	9.17	8.98	9.04
2955	NYSE	NYCB	Tue, Feb 21, 2023	9.32	9.35	9.12	9.13
2954	NYSE	NYCB	Fri, Feb 17, 2023	9.47	9.50	9.35	9.39
2953	NYSE	NYCB	Thu, Feb 16, 2023	9.52	9.60	9.43	9.47
2952	NYSE	NYCB	Wed, Feb 15, 2023	9.50	9.62	9.45	9.60
2951	NYSE	NYCB	Tue, Feb 14, 2023	9.66	9.72	9.46	9.58
2950	NYSE	NYCB	Mon, Feb 13, 2023	9.50	9.76	9.48	9.73
2949	NYSE	NYCB	Fri, Feb 10, 2023	9.56	9.63	9.50	9.53
2948	NYSE	NYCB	Thu, Feb 9, 2023	9.95	9.97	9.60	9.63
2947	NYSE	NYCB	Wed, Feb 8, 2023	10.04	10.08	9.85	9.91
2946	NYSE	NYCB	Tue, Feb 7, 2023	9.88	10.13	9.87	10.08
2945	NYSE	NYCB	Mon, Feb 6, 2023	10.00	10.01	9.82	9.96
2944	NYSE	NYCB	Fri, Feb 3, 2023	10.15	10.16	10.02	10.08
2943	NYSE	NYCB	Thu, Feb 2, 2023	10.23	10.44	10.19	10.24
2942	NYSE	NYCB	Wed, Feb 1, 2023	9.93	10.23	9.88	10.15
2941	NYSE	NYCB	Tue, Jan 31, 2023	9.85	10.17	9.49	9.99
2940	NYSE	NYCB	Mon, Jan 30, 2023	9.79	9.82	9.65	9.67
2939	NYSE	NYCB	Fri, Jan 27, 2023	9.88	9.94	9.81	9.88
2938	NYSE	NYCB	Thu, Jan 26, 2023	9.86	9.91	9.71	9.83
2937	NYSE	NYCB	Wed, Jan 25, 2023	9.61	9.84	9.55	9.82
2936	NYSE	NYCB	Tue, Jan 24, 2023	9.75	9.80	9.62	9.69
2935	NYSE	NYCB	Mon, Jan 23, 2023	9.68	9.80	9.63	9.76
2934	NYSE	NYCB	Fri, Jan 20, 2023	9.43	9.69	9.39	9.68
2933	NYSE	NYCB	Thu, Jan 19, 2023	9.40	9.42	9.25	9.40
2932	NYSE	NYCB	Wed, Jan 18, 2023	9.61	9.67	9.49	9.50
2931	NYSE	NYCB	Tue, Jan 17, 2023	9.61	9.68	9.51	9.63
2930	NYSE	NYCB	Fri, Jan 13, 2023	9.35	9.67	9.24	9.67
2929	NYSE	NYCB	Thu, Jan 12, 2023	9.38	9.51	9.30	9.45
2928	NYSE	NYCB	Wed, Jan 11, 2023	9.16	9.36	9.15	9.30
2927	NYSE	NYCB	Tue, Jan 10, 2023	9.15	9.17	9.03	9.16
2926	NYSE	NYCB	Mon, Jan 9, 2023	9.16	9.25	9.06	9.18
2925	NYSE	NYCB	Fri, Jan 6, 2023	8.80	9.19	8.75	9.15
2924	NYSE	NYCB	Thu, Jan 5, 2023	8.69	8.83	8.60	8.75
2923	NYSE	NYCB	Wed, Jan 4, 2023	8.71	8.92	8.70	8.74
2922	NYSE	NYCB	Tue, Jan 3, 2023	8.66	8.77	8.60	8.64
2921	NYSE	NYCB	Fri, Dec 30, 2022	8.60	8.67	8.52	8.60
2920	NYSE	NYCB	Thu, Dec 29, 2022	8.52	8.69	8.50	8.67
2919	NYSE	NYCB	Wed, Dec 28, 2022	8.65	8.69	8.50	8.50
2918	NYSE	NYCB	Tue, Dec 27, 2022	8.62	8.68	8.50	8.65
2917	NYSE	NYCB	Fri, Dec 23, 2022	8.58	8.66	8.53	8.62
2916	NYSE	NYCB	Thu, Dec 22, 2022	8.65	8.70	8.33	8.60
2915	NYSE	NYCB	Wed, Dec 21, 2022	8.71	8.86	8.70	8.74
2914	NYSE	NYCB	Tue, Dec 20, 2022	8.69	8.77	8.62	8.65
2913	NYSE	NYCB	Mon, Dec 19, 2022	8.72	8.82	8.58	8.70
2912	NYSE	NYCB	Fri, Dec 16, 2022	8.63	8.80	8.60	8.72
2911	NYSE	NYCB	Thu, Dec 15, 2022	8.73	8.79	8.67	8.72
2910	NYSE	NYCB	Wed, Dec 14, 2022	8.96	9.06	8.79	8.85
2909	NYSE	NYCB	Tue, Dec 13, 2022	8.87	9.10	8.80	8.95
2908	NYSE	NYCB	Mon, Dec 12, 2022	8.68	8.74	8.49	8.69
2907	NYSE	NYCB	Fri, Dec 9, 2022	8.54	8.75	8.54	8.64
2906	NYSE	NYCB	Thu, Dec 8, 2022	8.66	8.69	8.45	8.50
2905	NYSE	NYCB	Wed, Dec 7, 2022	8.56	8.71	8.52	8.59
2904	NYSE	NYCB	Tue, Dec 6, 2022	8.55	8.63	8.33	8.63
2903	NYSE	NYCB	Mon, Dec 5, 2022	9.01	9.01	8.49	8.53
2902	NYSE	NYCB	Fri, Dec 2, 2022	9.10	9.15	9.00	9.05
2901	NYSE	NYCB	Thu, Dec 1, 2022	9.31	9.42	9.11	9.19
2900	NYSE	NYCB	Wed, Nov 30, 2022	9.21	9.40	9.02	9.35
2899	NYSE	NYCB	Tue, Nov 29, 2022	9.27	9.32	9.16	9.26
2898	NYSE	NYCB	Mon, Nov 28, 2022	9.33	9.41	9.23	9.28
2897	NYSE	NYCB	Fri, Nov 25, 2022	9.46	9.52	9.43	9.46
2896	NYSE	NYCB	Wed, Nov 23, 2022	9.44	9.47	9.35	9.46
2895	NYSE	NYCB	Tue, Nov 22, 2022	9.41	9.48	9.35	9.43
2894	NYSE	NYCB	Mon, Nov 21, 2022	9.32	9.39	9.30	9.38
2893	NYSE	NYCB	Fri, Nov 18, 2022	9.60	9.65	9.28	9.36
2892	NYSE	NYCB	Thu, Nov 17, 2022	9.52	9.60	9.38	9.46
2891	NYSE	NYCB	Wed, Nov 16, 2022	9.90	9.90	9.63	9.67
2890	NYSE	NYCB	Tue, Nov 15, 2022	10.02	10.18	9.86	9.90
2889	NYSE	NYCB	Mon, Nov 14, 2022	10.01	10.06	9.76	9.82
2888	NYSE	NYCB	Fri, Nov 11, 2022	9.71	10.24	9.71	10.06
2887	NYSE	NYCB	Thu, Nov 10, 2022	8.94	9.69	8.94	9.67
2886	NYSE	NYCB	Wed, Nov 9, 2022	8.92	8.92	8.66	8.71
2885	NYSE	NYCB	Tue, Nov 8, 2022	8.90	9.11	8.84	8.97
2884	NYSE	NYCB	Mon, Nov 7, 2022	8.95	9.00	8.70	8.91
2883	NYSE	NYCB	Fri, Nov 4, 2022	8.78	9.00	8.73	8.89
2882	NYSE	NYCB	Thu, Nov 3, 2022	9.00	9.02	8.81	8.72
2881	NYSE	NYCB	Wed, Nov 2, 2022	9.28	9.37	9.04	9.06
2880	NYSE	NYCB	Tue, Nov 1, 2022	9.44	9.47	9.21	9.31
2879	NYSE	NYCB	Mon, Oct 31, 2022	9.22	9.53	9.21	9.31
2878	NYSE	NYCB	Fri, Oct 28, 2022	9.21	9.71	9.11	9.26
2877	NYSE	NYCB	Thu, Oct 27, 2022	8.78	8.99	8.72	8.75
2876	NYSE	NYCB	Wed, Oct 26, 2022	8.70	9.02	8.50	8.67
2875	NYSE	NYCB	Tue, Oct 25, 2022	8.70	8.97	8.64	8.95
2874	NYSE	NYCB	Mon, Oct 24, 2022	8.52	8.77	8.51	8.73
2873	NYSE	NYCB	Fri, Oct 21, 2022	8.33	8.52	8.27	8.49
2872	NYSE	NYCB	Thu, Oct 20, 2022	8.58	8.65	8.23	8.29
2871	NYSE	NYCB	Wed, Oct 19, 2022	8.60	8.72	8.46	8.56
2870	NYSE	NYCB	Tue, Oct 18, 2022	8.94	9.01	8.58	8.70
2869	NYSE	NYCB	Mon, Oct 17, 2022	8.67	8.81	8.67	8.77
2868	NYSE	NYCB	Fri, Oct 14, 2022	8.62	8.78	8.48	8.54
2867	NYSE	NYCB	Thu, Oct 13, 2022	8.27	8.69	8.17	8.61
2866	NYSE	NYCB	Wed, Oct 12, 2022	8.46	8.47	8.35	8.38
2865	NYSE	NYCB	Tue, Oct 11, 2022	8.40	8.58	8.36	8.47
2864	NYSE	NYCB	Mon, Oct 10, 2022	8.52	8.70	8.42	8.42
2863	NYSE	NYCB	Fri, Oct 7, 2022	8.66	8.66	8.44	8.45
2862	NYSE	NYCB	Thu, Oct 6, 2022	8.91	9.07	8.49	8.76
2861	NYSE	NYCB	Wed, Oct 5, 2022	8.99	9.07	8.79	9.01
2860	NYSE	NYCB	Tue, Oct 4, 2022	9.01	9.21	9.00	9.18
2859	NYSE	NYCB	Mon, Oct 3, 2022	8.63	8.88	8.47	8.87
2858	NYSE	NYCB	Fri, Sep 30, 2022	8.64	8.72	8.52	8.53
2857	NYSE	NYCB	Thu, Sep 29, 2022	8.70	8.72	8.50	8.60
2856	NYSE	NYCB	Wed, Sep 28, 2022	8.68	8.90	8.63	8.83
2855	NYSE	NYCB	Tue, Sep 27, 2022	8.74	8.79	8.50	8.61
2854	NYSE	NYCB	Mon, Sep 26, 2022	8.87	9.01	8.65	8.68
2853	NYSE	NYCB	Fri, Sep 23, 2022	8.89	8.93	8.72	8.91
2852	NYSE	NYCB	Thu, Sep 22, 2022	9.37	9.42	8.98	9.02
2851	NYSE	NYCB	Wed, Sep 21, 2022	9.55	9.65	9.35	9.36
2850	NYSE	NYCB	Tue, Sep 20, 2022	9.46	9.51	9.35	9.45
2849	NYSE	NYCB	Mon, Sep 19, 2022	9.40	9.63	9.38	9.54
2848	NYSE	NYCB	Fri, Sep 16, 2022	9.48	9.62	9.37	9.49
2847	NYSE	NYCB	Thu, Sep 15, 2022	9.58	9.79	9.55	9.60
2846	NYSE	NYCB	Wed, Sep 14, 2022	9.63	9.69	9.48	9.58
2845	NYSE	NYCB	Tue, Sep 13, 2022	9.92	9.97	9.55	9.61
2844	NYSE	NYCB	Mon, Sep 12, 2022	10.01	10.13	9.95	10.03
2843	NYSE	NYCB	Fri, Sep 9, 2022	9.87	9.95	9.85	9.93
2842	NYSE	NYCB	Thu, Sep 8, 2022	9.58	9.81	9.51	9.80
2841	NYSE	NYCB	Wed, Sep 7, 2022	9.41	9.66	9.35	9.66
2840	NYSE	NYCB	Tue, Sep 6, 2022	9.81	9.81	9.34	9.40
2839	NYSE	NYCB	Fri, Sep 2, 2022	9.85	9.99	9.73	9.76
2838	NYSE	NYCB	Thu, Sep 1, 2022	9.74	9.82	9.58	9.76
2837	NYSE	NYCB	Wed, Aug 31, 2022	9.92	9.93	9.78	9.79
2836	NYSE	NYCB	Tue, Aug 30, 2022	9.92	9.94	9.81	9.88
2835	NYSE	NYCB	Mon, Aug 29, 2022	10.00	10.03	9.89	9.91
2834	NYSE	NYCB	Fri, Aug 26, 2022	10.40	10.45	10.07	10.08
2833	NYSE	NYCB	Thu, Aug 25, 2022	10.35	10.45	10.29	10.39
2832	NYSE	NYCB	Wed, Aug 24, 2022	10.36	10.49	10.29	10.34
2831	NYSE	NYCB	Tue, Aug 23, 2022	10.51	10.55	10.35	10.36
2830	NYSE	NYCB	Mon, Aug 22, 2022	10.60	10.60	10.45	10.46
2829	NYSE	NYCB	Fri, Aug 19, 2022	10.80	10.87	10.72	10.74
2828	NYSE	NYCB	Thu, Aug 18, 2022	10.90	10.95	10.77	10.89
2827	NYSE	NYCB	Wed, Aug 17, 2022	10.79	10.90	10.69	10.86
2826	NYSE	NYCB	Tue, Aug 16, 2022	10.81	11.02	10.79	10.95
2825	NYSE	NYCB	Mon, Aug 15, 2022	10.75	10.83	10.67	10.80
2824	NYSE	NYCB	Fri, Aug 12, 2022	10.73	10.78	10.64	10.77
2823	NYSE	NYCB	Thu, Aug 11, 2022	10.64	10.74	10.62	10.65
2822	NYSE	NYCB	Wed, Aug 10, 2022	10.41	10.68	10.40	10.58
2821	NYSE	NYCB	Tue, Aug 9, 2022	10.28	10.31	10.19	10.31
2820	NYSE	NYCB	Mon, Aug 8, 2022	10.22	10.39	10.22	10.31
2819	NYSE	NYCB	Fri, Aug 5, 2022	10.15	10.22	9.93	10.19
2818	NYSE	NYCB	Thu, Aug 4, 2022	10.36	10.43	10.30	10.15
2817	NYSE	NYCB	Wed, Aug 3, 2022	10.41	10.45	10.23	10.31
2816	NYSE	NYCB	Tue, Aug 2, 2022	10.61	10.63	10.31	10.31
2815	NYSE	NYCB	Mon, Aug 1, 2022	10.60	10.76	10.51	10.64
2814	NYSE	NYCB	Fri, Jul 29, 2022	10.60	10.71	10.49	10.62
2813	NYSE	NYCB	Thu, Jul 28, 2022	10.18	10.65	10.14	10.60
2812	NYSE	NYCB	Wed, Jul 27, 2022	9.57	10.24	9.50	10.14
2811	NYSE	NYCB	Tue, Jul 26, 2022	9.42	9.55	9.37	9.39
2810	NYSE	NYCB	Mon, Jul 25, 2022	9.50	9.63	9.44	9.53
2809	NYSE	NYCB	Fri, Jul 22, 2022	9.45	9.57	9.36	9.42
2808	NYSE	NYCB	Thu, Jul 21, 2022	9.54	9.57	9.37	9.51
2807	NYSE	NYCB	Wed, Jul 20, 2022	9.61	9.63	9.44	9.56
2806	NYSE	NYCB	Tue, Jul 19, 2022	9.40	9.63	9.38	9.61
2805	NYSE	NYCB	Mon, Jul 18, 2022	9.39	9.50	9.28	9.31
2804	NYSE	NYCB	Fri, Jul 15, 2022	9.20	9.38	9.11	9.36
2803	NYSE	NYCB	Thu, Jul 14, 2022	9.02	9.10	8.93	9.10
2802	NYSE	NYCB	Wed, Jul 13, 2022	9.22	9.27	9.07	9.13
2801	NYSE	NYCB	Tue, Jul 12, 2022	9.09	9.37	9.02	9.28
2800	NYSE	NYCB	Mon, Jul 11, 2022	9.19	9.26	9.12	9.15
2799	NYSE	NYCB	Fri, Jul 8, 2022	9.33	9.42	9.21	9.27
2798	NYSE	NYCB	Thu, Jul 7, 2022	9.31	9.42	9.28	9.39
2797	NYSE	NYCB	Wed, Jul 6, 2022	9.42	9.45	9.16	9.24
2796	NYSE	NYCB	Tue, Jul 5, 2022	9.18	9.49	9.07	9.46
2795	NYSE	NYCB	Fri, Jul 1, 2022	9.03	9.31	8.91	9.29
2794	NYSE	NYCB	Thu, Jun 30, 2022	8.91	9.28	8.85	9.13
2793	NYSE	NYCB	Wed, Jun 29, 2022	9.09	9.12	9.00	9.06
2792	NYSE	NYCB	Tue, Jun 28, 2022	9.21	9.28	9.03	9.04
2791	NYSE	NYCB	Mon, Jun 27, 2022	9.15	9.21	9.02	9.10
2790	NYSE	NYCB	Fri, Jun 24, 2022	8.75	9.16	8.71	9.12
2789	NYSE	NYCB	Thu, Jun 23, 2022	8.65	8.74	8.53	8.74
2788	NYSE	NYCB	Wed, Jun 22, 2022	8.56	8.72	8.54	8.67
2787	NYSE	NYCB	Tue, Jun 21, 2022	8.83	8.84	8.65	8.66
2786	NYSE	NYCB	Fri, Jun 17, 2022	8.72	8.84	8.50	8.65
2785	NYSE	NYCB	Thu, Jun 16, 2022	8.94	8.97	8.65	8.71
2784	NYSE	NYCB	Wed, Jun 15, 2022	9.16	9.28	9.00	9.09
2783	NYSE	NYCB	Tue, Jun 14, 2022	8.90	9.15	8.90	9.10
2782	NYSE	NYCB	Mon, Jun 13, 2022	9.07	9.19	8.99	9.04
2781	NYSE	NYCB	Fri, Jun 10, 2022	9.25	9.35	9.11	9.22
2780	NYSE	NYCB	Thu, Jun 9, 2022	9.60	9.64	9.37	9.37
2779	NYSE	NYCB	Wed, Jun 8, 2022	9.67	9.70	9.52	9.62
2778	NYSE	NYCB	Tue, Jun 7, 2022	9.75	9.82	9.67	9.77
2777	NYSE	NYCB	Mon, Jun 6, 2022	9.80	9.97	9.73	9.79
2776	NYSE	NYCB	Fri, Jun 3, 2022	9.85	10.01	9.60	9.65
2775	NYSE	NYCB	Thu, Jun 2, 2022	9.90	10.14	9.83	10.14
2774	NYSE	NYCB	Wed, Jun 1, 2022	9.98	10.01	9.71	9.90
2773	NYSE	NYCB	Tue, May 31, 2022	9.91	10.09	9.76	9.98
2772	NYSE	NYCB	Fri, May 27, 2022	9.88	9.95	9.76	9.91
2771	NYSE	NYCB	Thu, May 26, 2022	9.75	9.96	9.72	9.91
2770	NYSE	NYCB	Wed, May 25, 2022	9.70	9.84	9.59	9.68
2769	NYSE	NYCB	Tue, May 24, 2022	9.50	9.75	9.37	9.70
2768	NYSE	NYCB	Mon, May 23, 2022	9.60	9.63	9.39	9.50
2767	NYSE	NYCB	Fri, May 20, 2022	9.81	9.85	9.26	9.45
2766	NYSE	NYCB	Thu, May 19, 2022	9.52	9.90	9.50	9.76
2765	NYSE	NYCB	Wed, May 18, 2022	9.49	9.60	9.39	9.59
2764	NYSE	NYCB	Tue, May 17, 2022	9.31	9.59	9.28	9.57
2763	NYSE	NYCB	Mon, May 16, 2022	9.14	9.24	9.10	9.13
2762	NYSE	NYCB	Fri, May 13, 2022	9.20	9.29	9.05	9.12
2761	NYSE	NYCB	Thu, May 12, 2022	8.90	9.19	8.86	9.17
2760	NYSE	NYCB	Wed, May 11, 2022	9.03	9.21	8.90	8.91
2759	NYSE	NYCB	Tue, May 10, 2022	9.14	9.17	8.73	8.97
2758	NYSE	NYCB	Mon, May 9, 2022	9.14	9.23	9.01	9.10
2757	NYSE	NYCB	Fri, May 6, 2022	9.30	9.37	9.10	9.25
2756	NYSE	NYCB	Thu, May 5, 2022	9.54	9.58	9.34	9.31
2755	NYSE	NYCB	Wed, May 4, 2022	9.46	9.64	9.33	9.60
2754	NYSE	NYCB	Tue, May 3, 2022	9.29	9.61	9.11	9.47
2753	NYSE	NYCB	Mon, May 2, 2022	9.28	9.54	9.26	9.44
2752	NYSE	NYCB	Fri, Apr 29, 2022	9.62	9.70	9.21	9.24
2751	NYSE	NYCB	Thu, Apr 28, 2022	9.86	9.87	9.50	9.59
2750	NYSE	NYCB	Wed, Apr 27, 2022	9.85	10.07	9.63	9.80
2749	NYSE	NYCB	Tue, Apr 26, 2022	9.93	10.05	9.75	9.75
2748	NYSE	NYCB	Mon, Apr 25, 2022	10.00	10.09	9.78	10.07
2747	NYSE	NYCB	Fri, Apr 22, 2022	10.30	10.34	10.04	10.06
2746	NYSE	NYCB	Thu, Apr 21, 2022	10.66	10.72	10.30	10.34
2745	NYSE	NYCB	Wed, Apr 20, 2022	10.39	10.69	10.39	10.60
2744	NYSE	NYCB	Tue, Apr 19, 2022	10.14	10.37	10.14	10.33
2743	NYSE	NYCB	Mon, Apr 18, 2022	10.01	10.13	10.00	10.07
2742	NYSE	NYCB	Thu, Apr 14, 2022	10.09	10.19	9.99	10.04
2741	NYSE	NYCB	Wed, Apr 13, 2022	9.87	10.12	9.81	10.09
2740	NYSE	NYCB	Tue, Apr 12, 2022	10.06	10.18	9.86	9.90
2739	NYSE	NYCB	Mon, Apr 11, 2022	9.98	10.19	9.93	10.03
2738	NYSE	NYCB	Fri, Apr 8, 2022	10.11	10.19	9.98	10.00
2737	NYSE	NYCB	Thu, Apr 7, 2022	10.23	10.27	10.02	10.16
2736	NYSE	NYCB	Wed, Apr 6, 2022	10.41	10.48	10.21	10.25
2735	NYSE	NYCB	Tue, Apr 5, 2022	10.58	10.69	10.38	10.43
2734	NYSE	NYCB	Mon, Apr 4, 2022	10.59	10.68	10.38	10.62
2733	NYSE	NYCB	Fri, Apr 1, 2022	10.78	10.82	10.47	10.59
2732	NYSE	NYCB	Thu, Mar 31, 2022	10.95	11.04	10.72	10.72
2731	NYSE	NYCB	Wed, Mar 30, 2022	11.12	11.18	10.85	10.97
2730	NYSE	NYCB	Tue, Mar 29, 2022	11.07	11.18	11.02	11.14
2729	NYSE	NYCB	Mon, Mar 28, 2022	10.95	10.95	10.73	10.93
2728	NYSE	NYCB	Fri, Mar 25, 2022	10.87	10.97	10.80	10.97
2727	NYSE	NYCB	Thu, Mar 24, 2022	10.89	10.91	10.73	10.83
2726	NYSE	NYCB	Wed, Mar 23, 2022	10.99	11.02	10.81	10.82
2725	NYSE	NYCB	Tue, Mar 22, 2022	10.97	11.14	10.86	11.02
2724	NYSE	NYCB	Mon, Mar 21, 2022	11.16	11.28	10.85	10.89
2723	NYSE	NYCB	Fri, Mar 18, 2022	11.01	11.17	10.88	11.13
2722	NYSE	NYCB	Thu, Mar 17, 2022	11.19	11.26	11.06	11.09
2721	NYSE	NYCB	Wed, Mar 16, 2022	11.15	11.37	11.07	11.33
2720	NYSE	NYCB	Tue, Mar 15, 2022	10.96	11.08	10.89	11.04
2719	NYSE	NYCB	Mon, Mar 14, 2022	11.23	11.23	10.86	10.97
2718	NYSE	NYCB	Fri, Mar 11, 2022	11.09	11.32	11.06	11.09
2717	NYSE	NYCB	Thu, Mar 10, 2022	11.16	11.22	10.97	11.08
2716	NYSE	NYCB	Wed, Mar 9, 2022	11.41	11.42	11.19	11.31
2715	NYSE	NYCB	Tue, Mar 8, 2022	11.23	11.42	11.14	11.18
2714	NYSE	NYCB	Mon, Mar 7, 2022	11.31	11.47	11.12	11.13
2713	NYSE	NYCB	Fri, Mar 4, 2022	11.40	11.43	11.15	11.33
2712	NYSE	NYCB	Thu, Mar 3, 2022	11.72	11.73	11.53	11.63
2711	NYSE	NYCB	Wed, Mar 2, 2022	11.28	11.68	11.22	11.65
2710	NYSE	NYCB	Tue, Mar 1, 2022	11.46	11.49	11.07	11.16
2709	NYSE	NYCB	Mon, Feb 28, 2022	11.33	11.64	11.32	11.54
2708	NYSE	NYCB	Fri, Feb 25, 2022	11.28	11.56	11.25	11.55
2707	NYSE	NYCB	Thu, Feb 24, 2022	11.05	11.25	10.88	11.20
2706	NYSE	NYCB	Wed, Feb 23, 2022	11.54	11.61	11.29	11.30
2705	NYSE	NYCB	Tue, Feb 22, 2022	11.53	11.62	11.40	11.47
2704	NYSE	NYCB	Fri, Feb 18, 2022	11.60	11.75	11.55	11.58
2703	NYSE	NYCB	Thu, Feb 17, 2022	11.74	11.78	11.59	11.60
2702	NYSE	NYCB	Wed, Feb 16, 2022	11.69	11.88	11.65	11.84
2701	NYSE	NYCB	Tue, Feb 15, 2022	11.55	11.82	11.54	11.74
2700	NYSE	NYCB	Mon, Feb 14, 2022	11.63	11.71	11.42	11.46
2699	NYSE	NYCB	Fri, Feb 11, 2022	11.45	11.68	11.42	11.60
2698	NYSE	NYCB	Thu, Feb 10, 2022	11.65	11.79	11.43	11.50
2697	NYSE	NYCB	Wed, Feb 9, 2022	11.60	11.78	11.55	11.70
2696	NYSE	NYCB	Tue, Feb 8, 2022	11.63	11.65	11.46	11.60
2695	NYSE	NYCB	Mon, Feb 7, 2022	11.47	11.58	11.38	11.50
2694	NYSE	NYCB	Fri, Feb 4, 2022	11.33	11.53	11.21	11.43
2693	NYSE	NYCB	Thu, Feb 3, 2022	11.56	11.67	11.41	11.29
2692	NYSE	NYCB	Wed, Feb 2, 2022	11.71	11.81	11.47	11.53
2691	NYSE	NYCB	Tue, Feb 1, 2022	11.63	11.83	11.49	11.76
2690	NYSE	NYCB	Mon, Jan 31, 2022	11.64	11.67	11.45	11.66
2689	NYSE	NYCB	Fri, Jan 28, 2022	11.63	11.75	11.42	11.74
2688	NYSE	NYCB	Thu, Jan 27, 2022	12.09	12.14	11.52	11.70
2687	NYSE	NYCB	Wed, Jan 26, 2022	12.50	12.61	11.88	12.01
2686	NYSE	NYCB	Tue, Jan 25, 2022	12.16	12.31	11.93	12.19
2685	NYSE	NYCB	Mon, Jan 24, 2022	11.90	12.30	11.76	12.25
2684	NYSE	NYCB	Fri, Jan 21, 2022	12.35	12.41	12.07	12.10
2683	NYSE	NYCB	Thu, Jan 20, 2022	12.75	12.82	12.42	12.46
2682	NYSE	NYCB	Wed, Jan 19, 2022	13.15	13.15	12.71	12.72
2681	NYSE	NYCB	Tue, Jan 18, 2022	13.27	13.43	13.06	13.10
2680	NYSE	NYCB	Fri, Jan 14, 2022	13.20	13.31	13.12	13.26
2679	NYSE	NYCB	Thu, Jan 13, 2022	13.34	13.57	13.27	13.30
2678	NYSE	NYCB	Wed, Jan 12, 2022	13.20	13.34	13.19	13.28
2677	NYSE	NYCB	Tue, Jan 11, 2022	13.17	13.25	12.98	13.20
2676	NYSE	NYCB	Mon, Jan 10, 2022	13.19	13.30	12.95	13.12
2675	NYSE	NYCB	Fri, Jan 7, 2022	13.01	13.16	12.84	13.13
2674	NYSE	NYCB	Thu, Jan 6, 2022	12.81	13.07	12.68	13.01
2673	NYSE	NYCB	Wed, Jan 5, 2022	12.68	12.93	12.62	12.62
2672	NYSE	NYCB	Tue, Jan 4, 2022	12.50	12.75	12.50	12.59
2671	NYSE	NYCB	Mon, Jan 3, 2022	12.34	12.48	12.24	12.42
2670	NYSE	NYCB	Fri, Dec 31, 2021	12.16	12.32	12.12	12.21
2669	NYSE	NYCB	Thu, Dec 30, 2021	12.24	12.32	12.16	12.21
2668	NYSE	NYCB	Wed, Dec 29, 2021	12.28	12.29	12.15	12.21
2667	NYSE	NYCB	Tue, Dec 28, 2021	12.16	12.31	12.15	12.25
2666	NYSE	NYCB	Mon, Dec 27, 2021	12.09	12.24	11.98	12.22
2665	NYSE	NYCB	Thu, Dec 23, 2021	12.00	12.10	12.00	12.05
2664	NYSE	NYCB	Wed, Dec 22, 2021	11.84	12.04	11.79	11.96
2663	NYSE	NYCB	Tue, Dec 21, 2021	11.63	11.88	11.63	11.87
2662	NYSE	NYCB	Mon, Dec 20, 2021	11.54	11.61	11.38	11.55
2661	NYSE	NYCB	Fri, Dec 17, 2021	11.84	11.87	11.58	11.69
2660	NYSE	NYCB	Thu, Dec 16, 2021	11.87	12.03	11.76	11.87
2659	NYSE	NYCB	Wed, Dec 15, 2021	11.90	11.94	11.67	11.74
2658	NYSE	NYCB	Tue, Dec 14, 2021	12.06	12.25	11.83	11.88
2657	NYSE	NYCB	Mon, Dec 13, 2021	12.24	12.35	12.05	12.07
2656	NYSE	NYCB	Fri, Dec 10, 2021	12.27	12.38	12.11	12.33
2655	NYSE	NYCB	Thu, Dec 9, 2021	12.30	12.31	12.16	12.25
2654	NYSE	NYCB	Wed, Dec 8, 2021	12.30	12.36	12.16	12.31
2653	NYSE	NYCB	Tue, Dec 7, 2021	12.33	12.38	12.20	12.26
2652	NYSE	NYCB	Mon, Dec 6, 2021	12.20	12.47	12.10	12.28
2651	NYSE	NYCB	Fri, Dec 3, 2021	12.18	12.24	11.94	12.04
2650	NYSE	NYCB	Thu, Dec 2, 2021	11.92	12.29	11.84	12.18
2649	NYSE	NYCB	Wed, Dec 1, 2021	12.15	12.30	11.78	11.78
2648	NYSE	NYCB	Tue, Nov 30, 2021	12.08	12.16	11.91	11.98
2647	NYSE	NYCB	Mon, Nov 29, 2021	12.54	12.57	12.12	12.21
2646	NYSE	NYCB	Fri, Nov 26, 2021	12.43	12.45	12.22	12.40
2645	NYSE	NYCB	Wed, Nov 24, 2021	12.63	12.80	12.53	12.76
2644	NYSE	NYCB	Tue, Nov 23, 2021	12.63	12.73	12.59	12.62
2643	NYSE	NYCB	Mon, Nov 22, 2021	12.54	12.65	12.46	12.56
2642	NYSE	NYCB	Fri, Nov 19, 2021	12.25	12.42	12.21	12.37
2641	NYSE	NYCB	Thu, Nov 18, 2021	12.44	12.52	12.32	12.40
2640	NYSE	NYCB	Wed, Nov 17, 2021	12.40	12.50	12.21	12.48
2639	NYSE	NYCB	Tue, Nov 16, 2021	12.53	12.56	12.42	12.46
2638	NYSE	NYCB	Mon, Nov 15, 2021	12.47	12.60	12.46	12.51
2637	NYSE	NYCB	Fri, Nov 12, 2021	12.57	12.64	12.35	12.43
2636	NYSE	NYCB	Thu, Nov 11, 2021	12.39	12.70	12.34	12.59
2635	NYSE	NYCB	Wed, Nov 10, 2021	12.65	12.69	12.39	12.43
2634	NYSE	NYCB	Tue, Nov 9, 2021	12.57	12.68	12.43	12.60
2633	NYSE	NYCB	Mon, Nov 8, 2021	12.45	12.57	12.36	12.57
2632	NYSE	NYCB	Fri, Nov 5, 2021	12.54	12.68	12.37	12.39
2631	NYSE	NYCB	Thu, Nov 4, 2021	12.57	12.60	12.34	12.38
2630	NYSE	NYCB	Wed, Nov 3, 2021	12.32	12.83	12.30	12.57
2629	NYSE	NYCB	Tue, Nov 2, 2021	12.62	12.63	12.38	12.43
2628	NYSE	NYCB	Mon, Nov 1, 2021	12.52	12.68	12.47	12.58
2627	NYSE	NYCB	Fri, Oct 29, 2021	12.70	12.79	12.34	12.43
2626	NYSE	NYCB	Thu, Oct 28, 2021	12.82	12.87	12.35	12.65
2625	NYSE	NYCB	Wed, Oct 27, 2021	13.25	13.32	12.30	12.82
2624	NYSE	NYCB	Tue, Oct 26, 2021	13.96	14.03	13.83	13.94
2623	NYSE	NYCB	Mon, Oct 25, 2021	14.12	14.14	13.93	13.97
2622	NYSE	NYCB	Fri, Oct 22, 2021	14.11	14.33	14.02	14.03
2621	NYSE	NYCB	Thu, Oct 21, 2021	14.06	14.15	13.87	14.11
2620	NYSE	NYCB	Wed, Oct 20, 2021	14.03	14.15	13.98	14.10
2619	NYSE	NYCB	Tue, Oct 19, 2021	14.04	14.12	13.83	14.11
2618	NYSE	NYCB	Mon, Oct 18, 2021	13.90	14.12	13.86	13.95
2617	NYSE	NYCB	Fri, Oct 15, 2021	14.09	14.14	13.83	13.85
2616	NYSE	NYCB	Thu, Oct 14, 2021	13.90	13.93	13.79	13.92
2615	NYSE	NYCB	Wed, Oct 13, 2021	13.74	13.83	13.54	13.80
2614	NYSE	NYCB	Tue, Oct 12, 2021	13.70	13.82	13.63	13.75
2613	NYSE	NYCB	Mon, Oct 11, 2021	13.73	13.86	13.69	13.69
2612	NYSE	NYCB	Fri, Oct 8, 2021	13.54	13.75	13.49	13.67
2611	NYSE	NYCB	Thu, Oct 7, 2021	13.50	13.64	13.46	13.57
2610	NYSE	NYCB	Wed, Oct 6, 2021	13.34	13.41	13.03	13.41
2609	NYSE	NYCB	Tue, Oct 5, 2021	13.60	13.62	13.38	13.43
2608	NYSE	NYCB	Mon, Oct 4, 2021	13.39	13.59	13.30	13.48
2607	NYSE	NYCB	Fri, Oct 1, 2021	12.93	13.43	12.92	13.40
2606	NYSE	NYCB	Thu, Sep 30, 2021	12.97	13.11	12.84	12.87
2605	NYSE	NYCB	Wed, Sep 29, 2021	13.05	13.10	12.90	12.96
2604	NYSE	NYCB	Tue, Sep 28, 2021	13.19	13.26	12.99	12.99
2603	NYSE	NYCB	Mon, Sep 27, 2021	12.83	13.23	12.82	13.13
2602	NYSE	NYCB	Fri, Sep 24, 2021	12.66	12.78	12.63	12.69
2601	NYSE	NYCB	Thu, Sep 23, 2021	12.46	12.79	12.45	12.67
2600	NYSE	NYCB	Wed, Sep 22, 2021	12.60	12.68	12.44	12.45
2599	NYSE	NYCB	Tue, Sep 21, 2021	12.56	12.61	12.40	12.49
2598	NYSE	NYCB	Mon, Sep 20, 2021	12.41	12.54	12.30	12.52
2597	NYSE	NYCB	Fri, Sep 17, 2021	12.70	12.79	12.66	12.72
2596	NYSE	NYCB	Thu, Sep 16, 2021	12.92	13.02	12.67	12.68
2595	NYSE	NYCB	Wed, Sep 15, 2021	12.70	12.89	12.63	12.87
2594	NYSE	NYCB	Tue, Sep 14, 2021	12.78	12.82	12.54	12.65
2593	NYSE	NYCB	Mon, Sep 13, 2021	12.44	12.78	12.36	12.78
2592	NYSE	NYCB	Fri, Sep 10, 2021	12.41	12.52	12.33	12.35
2591	NYSE	NYCB	Thu, Sep 9, 2021	12.30	12.59	12.19	12.37
2590	NYSE	NYCB	Wed, Sep 8, 2021	12.42	12.48	12.26	12.29
2589	NYSE	NYCB	Tue, Sep 7, 2021	12.48	12.66	12.45	12.46
2588	NYSE	NYCB	Fri, Sep 3, 2021	12.55	12.62	12.45	12.50
2587	NYSE	NYCB	Thu, Sep 2, 2021	12.47	12.60	12.39	12.55
2586	NYSE	NYCB	Wed, Sep 1, 2021	12.53	12.63	12.34	12.46
2585	NYSE	NYCB	Tue, Aug 31, 2021	12.41	12.60	12.39	12.52
2584	NYSE	NYCB	Mon, Aug 30, 2021	12.58	12.58	12.33	12.39
2583	NYSE	NYCB	Fri, Aug 27, 2021	12.35	12.57	12.30	12.53
2582	NYSE	NYCB	Thu, Aug 26, 2021	12.52	12.52	12.30	12.31
2581	NYSE	NYCB	Wed, Aug 25, 2021	12.58	12.69	12.47	12.50
2580	NYSE	NYCB	Tue, Aug 24, 2021	12.42	12.53	12.35	12.50
2579	NYSE	NYCB	Mon, Aug 23, 2021	12.33	12.43	12.28	12.39
2578	NYSE	NYCB	Fri, Aug 20, 2021	12.05	12.33	12.02	12.31
2577	NYSE	NYCB	Thu, Aug 19, 2021	12.23	12.26	11.93	12.08
2576	NYSE	NYCB	Wed, Aug 18, 2021	12.56	12.62	12.12	12.29
2575	NYSE	NYCB	Tue, Aug 17, 2021	12.53	12.76	12.46	12.60
2574	NYSE	NYCB	Mon, Aug 16, 2021	12.54	12.71	12.43	12.63
2573	NYSE	NYCB	Fri, Aug 13, 2021	12.76	12.76	12.59	12.61
2572	NYSE	NYCB	Thu, Aug 12, 2021	12.60	12.71	12.51	12.69
2571	NYSE	NYCB	Wed, Aug 11, 2021	12.39	12.58	12.28	12.57
2570	NYSE	NYCB	Tue, Aug 10, 2021	12.21	12.39	12.12	12.38
2569	NYSE	NYCB	Mon, Aug 9, 2021	12.13	12.29	12.05	12.22
2568	NYSE	NYCB	Fri, Aug 6, 2021	12.22	12.25	12.11	12.18
2567	NYSE	NYCB	Thu, Aug 5, 2021	12.00	12.23	11.95	12.10
2566	NYSE	NYCB	Wed, Aug 4, 2021	11.95	12.22	11.90	11.88
2565	NYSE	NYCB	Tue, Aug 3, 2021	11.81	12.15	11.69	12.11
2564	NYSE	NYCB	Mon, Aug 2, 2021	11.80	11.99	11.75	11.81
2563	NYSE	NYCB	Fri, Jul 30, 2021	11.85	11.95	11.71	11.78
2562	NYSE	NYCB	Thu, Jul 29, 2021	12.20	12.23	11.82	11.86
2561	NYSE	NYCB	Wed, Jul 28, 2021	11.40	12.24	11.30	12.06
2560	NYSE	NYCB	Tue, Jul 27, 2021	11.00	11.18	10.93	11.00
2559	NYSE	NYCB	Mon, Jul 26, 2021	11.01	11.25	11.01	11.15
2558	NYSE	NYCB	Fri, Jul 23, 2021	11.12	11.21	11.00	11.01
2557	NYSE	NYCB	Thu, Jul 22, 2021	11.14	11.17	10.93	11.04
2556	NYSE	NYCB	Wed, Jul 21, 2021	11.25	11.34	11.16	11.17
2555	NYSE	NYCB	Tue, Jul 20, 2021	10.95	11.33	10.88	11.17
2554	NYSE	NYCB	Mon, Jul 19, 2021	10.98	11.05	10.78	10.92
2553	NYSE	NYCB	Fri, Jul 16, 2021	11.50	11.53	11.10	11.16
2552	NYSE	NYCB	Thu, Jul 15, 2021	11.10	11.44	11.05	11.43
2551	NYSE	NYCB	Wed, Jul 14, 2021	11.19	11.35	11.11	11.21
2550	NYSE	NYCB	Tue, Jul 13, 2021	11.49	11.50	11.09	11.20
2549	NYSE	NYCB	Mon, Jul 12, 2021	11.21	11.57	11.12	11.55
2548	NYSE	NYCB	Fri, Jul 9, 2021	11.15	11.43	11.14	11.33
2547	NYSE	NYCB	Thu, Jul 8, 2021	11.00	11.20	10.91	10.97
2546	NYSE	NYCB	Wed, Jul 7, 2021	10.95	11.23	10.84	11.13
2545	NYSE	NYCB	Tue, Jul 6, 2021	11.18	11.20	10.94	11.05
2544	NYSE	NYCB	Fri, Jul 2, 2021	11.33	11.34	11.17	11.19
2543	NYSE	NYCB	Thu, Jul 1, 2021	11.12	11.41	11.06	11.33
2542	NYSE	NYCB	Wed, Jun 30, 2021	10.95	11.09	10.94	11.02
2541	NYSE	NYCB	Tue, Jun 29, 2021	11.19	11.29	10.95	10.99
2540	NYSE	NYCB	Mon, Jun 28, 2021	11.30	11.30	11.07	11.14
2539	NYSE	NYCB	Fri, Jun 25, 2021	11.21	11.45	11.21	11.36
2538	NYSE	NYCB	Thu, Jun 24, 2021	11.10	11.25	11.04	11.22
2537	NYSE	NYCB	Wed, Jun 23, 2021	11.15	11.22	11.05	11.07
2536	NYSE	NYCB	Tue, Jun 22, 2021	11.32	11.33	11.10	11.12
2535	NYSE	NYCB	Mon, Jun 21, 2021	11.06	11.34	11.04	11.32
2534	NYSE	NYCB	Fri, Jun 18, 2021	11.24	11.33	10.96	10.97
2533	NYSE	NYCB	Thu, Jun 17, 2021	11.84	11.84	11.31	11.39
2532	NYSE	NYCB	Wed, Jun 16, 2021	11.83	11.99	11.71	11.76
2531	NYSE	NYCB	Tue, Jun 15, 2021	11.75	11.94	11.54	11.83
2530	NYSE	NYCB	Mon, Jun 14, 2021	11.71	11.80	11.51	11.60
2529	NYSE	NYCB	Fri, Jun 11, 2021	11.74	11.79	11.65	11.72
2528	NYSE	NYCB	Thu, Jun 10, 2021	12.10	12.10	11.69	11.70
2527	NYSE	NYCB	Wed, Jun 9, 2021	12.02	12.04	11.91	11.93
2526	NYSE	NYCB	Tue, Jun 8, 2021	11.99	12.13	11.90	12.10
2525	NYSE	NYCB	Mon, Jun 7, 2021	12.08	12.16	12.00	12.00
2524	NYSE	NYCB	Fri, Jun 4, 2021	12.09	12.11	11.94	12.01
2523	NYSE	NYCB	Thu, Jun 3, 2021	12.14	12.26	12.03	12.09
2522	NYSE	NYCB	Wed, Jun 2, 2021	12.22	12.22	12.02	12.14
2521	NYSE	NYCB	Tue, Jun 1, 2021	12.08	12.22	12.05	12.18
2520	NYSE	NYCB	Fri, May 28, 2021	12.01	12.02	11.86	11.97
2519	NYSE	NYCB	Thu, May 27, 2021	11.99	12.10	11.94	12.02
2518	NYSE	NYCB	Wed, May 26, 2021	11.69	11.89	11.63	11.88
2517	NYSE	NYCB	Tue, May 25, 2021	11.85	11.99	11.66	11.66
2516	NYSE	NYCB	Mon, May 24, 2021	11.91	11.91	11.74	11.82
2515	NYSE	NYCB	Fri, May 21, 2021	11.89	12.00	11.77	11.88
2514	NYSE	NYCB	Thu, May 20, 2021	11.80	11.86	11.67	11.84
2513	NYSE	NYCB	Wed, May 19, 2021	11.78	11.91	11.72	11.84
2512	NYSE	NYCB	Tue, May 18, 2021	12.13	12.16	11.94	11.95
2511	NYSE	NYCB	Mon, May 17, 2021	11.76	12.12	11.76	12.10
2510	NYSE	NYCB	Fri, May 14, 2021	11.56	11.81	11.50	11.76
2509	NYSE	NYCB	Thu, May 13, 2021	11.20	11.58	11.18	11.51
2508	NYSE	NYCB	Wed, May 12, 2021	11.69	11.75	11.19	11.21
2507	NYSE	NYCB	Tue, May 11, 2021	11.68	11.85	11.51	11.55
2506	NYSE	NYCB	Mon, May 10, 2021	11.91	12.07	11.76	11.76
2505	NYSE	NYCB	Fri, May 7, 2021	11.65	11.91	11.52	11.87
2504	NYSE	NYCB	Thu, May 6, 2021	11.93	11.93	11.55	11.77
2503	NYSE	NYCB	Wed, May 5, 2021	11.94	12.04	11.81	11.83
2502	NYSE	NYCB	Tue, May 4, 2021	12.10	12.12	11.85	11.94
2501	NYSE	NYCB	Mon, May 3, 2021	12.11	12.18	11.91	12.10
2500	NYSE	NYCB	Fri, Apr 30, 2021	12.21	12.24	11.93	11.96
2499	NYSE	NYCB	Thu, Apr 29, 2021	12.55	12.62	12.20	12.29
2498	NYSE	NYCB	Wed, Apr 28, 2021	12.82	12.82	12.16	12.41
2497	NYSE	NYCB	Tue, Apr 27, 2021	12.68	12.82	12.50	12.74
2496	NYSE	NYCB	Mon, Apr 26, 2021	12.28	12.79	12.23	12.53
2495	NYSE	NYCB	Fri, Apr 23, 2021	11.71	12.05	11.59	11.99
2494	NYSE	NYCB	Thu, Apr 22, 2021	11.96	11.98	11.69	11.71
2493	NYSE	NYCB	Wed, Apr 21, 2021	11.88	12.02	11.73	11.99
2492	NYSE	NYCB	Tue, Apr 20, 2021	12.20	12.25	11.90	11.92
2491	NYSE	NYCB	Mon, Apr 19, 2021	12.58	12.60	12.22	12.25
2490	NYSE	NYCB	Fri, Apr 16, 2021	12.71	12.79	12.52	12.55
2489	NYSE	NYCB	Thu, Apr 15, 2021	12.61	12.63	12.43	12.60
2488	NYSE	NYCB	Wed, Apr 14, 2021	12.50	12.70	12.50	12.62
2487	NYSE	NYCB	Tue, Apr 13, 2021	12.55	12.58	12.39	12.50
2486	NYSE	NYCB	Mon, Apr 12, 2021	12.60	12.70	12.49	12.62
2485	NYSE	NYCB	Fri, Apr 9, 2021	12.60	12.68	12.44	12.50
2484	NYSE	NYCB	Thu, Apr 8, 2021	12.42	12.49	12.23	12.48
2483	NYSE	NYCB	Wed, Apr 7, 2021	12.59	12.65	12.46	12.54
2482	NYSE	NYCB	Tue, Apr 6, 2021	12.55	12.65	12.41	12.59
2481	NYSE	NYCB	Mon, Apr 5, 2021	12.77	12.82	12.46	12.62
2480	NYSE	NYCB	Thu, Apr 1, 2021	12.53	12.70	12.41	12.70
2479	NYSE	NYCB	Wed, Mar 31, 2021	12.61	12.76	12.60	12.62
2478	NYSE	NYCB	Tue, Mar 30, 2021	12.42	12.76	12.33	12.67
2477	NYSE	NYCB	Mon, Mar 29, 2021	12.48	12.60	12.20	12.32
2476	NYSE	NYCB	Fri, Mar 26, 2021	12.37	12.67	12.36	12.48
2475	NYSE	NYCB	Thu, Mar 25, 2021	11.82	12.28	11.72	12.21
2474	NYSE	NYCB	Wed, Mar 24, 2021	12.02	12.27	11.83	11.84
2473	NYSE	NYCB	Tue, Mar 23, 2021	12.04	12.10	11.83	11.90
2472	NYSE	NYCB	Mon, Mar 22, 2021	12.10	12.19	12.00	12.10
2471	NYSE	NYCB	Fri, Mar 19, 2021	12.26	12.36	12.08	12.15
2470	NYSE	NYCB	Thu, Mar 18, 2021	12.50	12.87	12.30	12.34
2469	NYSE	NYCB	Wed, Mar 17, 2021	12.43	12.50	12.19	12.32
2468	NYSE	NYCB	Tue, Mar 16, 2021	12.50	12.54	12.30	12.32
2467	NYSE	NYCB	Mon, Mar 15, 2021	12.61	12.74	12.52	12.58
2466	NYSE	NYCB	Fri, Mar 12, 2021	12.59	12.69	12.36	12.47
2465	NYSE	NYCB	Thu, Mar 11, 2021	12.48	12.60	12.34	12.37
2464	NYSE	NYCB	Wed, Mar 10, 2021	12.35	12.69	12.34	12.66
2463	NYSE	NYCB	Tue, Mar 9, 2021	12.46	12.55	12.27	12.34
2462	NYSE	NYCB	Mon, Mar 8, 2021	12.43	12.84	12.33	12.61
2461	NYSE	NYCB	Fri, Mar 5, 2021	12.30	12.40	12.05	12.24
2460	NYSE	NYCB	Thu, Mar 4, 2021	12.19	12.32	11.98	12.07
2459	NYSE	NYCB	Wed, Mar 3, 2021	12.12	12.41	12.06	12.15
2458	NYSE	NYCB	Tue, Mar 2, 2021	12.14	12.19	11.97	12.00
2457	NYSE	NYCB	Mon, Mar 1, 2021	12.48	12.53	12.14	12.17
2456	NYSE	NYCB	Fri, Feb 26, 2021	12.75	12.83	12.21	12.21
2455	NYSE	NYCB	Thu, Feb 25, 2021	12.90	13.23	12.76	12.91
2454	NYSE	NYCB	Wed, Feb 24, 2021	12.60	12.85	12.52	12.81
2453	NYSE	NYCB	Tue, Feb 23, 2021	12.20	12.54	12.14	12.53
2452	NYSE	NYCB	Mon, Feb 22, 2021	11.65	12.11	11.57	12.10
2451	NYSE	NYCB	Fri, Feb 19, 2021	11.20	11.60	11.18	11.54
2450	NYSE	NYCB	Thu, Feb 18, 2021	11.03	11.23	11.00	11.17
2449	NYSE	NYCB	Wed, Feb 17, 2021	10.80	11.14	10.79	11.08
2448	NYSE	NYCB	Tue, Feb 16, 2021	10.94	11.04	10.83	10.84
2447	NYSE	NYCB	Fri, Feb 12, 2021	10.70	10.86	10.70	10.81
2446	NYSE	NYCB	Thu, Feb 11, 2021	10.78	10.82	10.59	10.71
2445	NYSE	NYCB	Wed, Feb 10, 2021	10.88	10.88	10.65	10.69
2444	NYSE	NYCB	Tue, Feb 9, 2021	10.51	10.80	10.50	10.80
2443	NYSE	NYCB	Mon, Feb 8, 2021	10.43	10.59	10.43	10.48
2442	NYSE	NYCB	Fri, Feb 5, 2021	10.40	10.55	10.28	10.41
2441	NYSE	NYCB	Thu, Feb 4, 2021	10.38	10.61	10.35	10.61
2440	NYSE	NYCB	Wed, Feb 3, 2021	10.52	10.64	10.48	10.35
2439	NYSE	NYCB	Tue, Feb 2, 2021	10.62	10.67	10.43	10.56
2438	NYSE	NYCB	Mon, Feb 1, 2021	10.54	10.58	10.33	10.50
2437	NYSE	NYCB	Fri, Jan 29, 2021	10.73	10.90	10.46	10.46
2436	NYSE	NYCB	Thu, Jan 28, 2021	10.75	10.91	10.68	10.71
2435	NYSE	NYCB	Wed, Jan 27, 2021	10.85	10.98	10.60	10.60
2434	NYSE	NYCB	Tue, Jan 26, 2021	11.12	11.15	10.91	10.96
2433	NYSE	NYCB	Mon, Jan 25, 2021	11.00	11.06	10.87	11.03
2432	NYSE	NYCB	Fri, Jan 22, 2021	10.80	11.04	10.80	11.04
2431	NYSE	NYCB	Thu, Jan 21, 2021	11.07	11.15	10.89	10.90
2430	NYSE	NYCB	Wed, Jan 20, 2021	11.14	11.23	10.98	11.07
2429	NYSE	NYCB	Tue, Jan 19, 2021	11.02	11.17	10.95	11.12
2428	NYSE	NYCB	Fri, Jan 15, 2021	11.09	11.15	10.92	10.95
2427	NYSE	NYCB	Thu, Jan 14, 2021	11.08	11.24	10.97	11.13
2426	NYSE	NYCB	Wed, Jan 13, 2021	11.01	11.07	10.86	10.96
2425	NYSE	NYCB	Tue, Jan 12, 2021	11.05	11.16	10.94	11.06
2424	NYSE	NYCB	Mon, Jan 11, 2021	10.80	11.00	10.78	10.93
2423	NYSE	NYCB	Fri, Jan 8, 2021	11.01	11.01	10.76	10.89
2422	NYSE	NYCB	Thu, Jan 7, 2021	11.17	11.17	10.97	10.97
2421	NYSE	NYCB	Wed, Jan 6, 2021	10.83	11.23	10.81	11.00
2420	NYSE	NYCB	Tue, Jan 5, 2021	10.50	10.70	10.50	10.61
2419	NYSE	NYCB	Mon, Jan 4, 2021	10.62	10.63	10.31	10.50
2418	NYSE	NYCB	Thu, Dec 31, 2020	10.52	10.63	10.37	10.55
2417	NYSE	NYCB	Wed, Dec 30, 2020	10.33	10.62	10.32	10.48
2416	NYSE	NYCB	Tue, Dec 29, 2020	10.50	10.50	10.24	10.32
2415	NYSE	NYCB	Mon, Dec 28, 2020	10.47	10.70	10.27	10.48
2414	NYSE	NYCB	Thu, Dec 24, 2020	10.35	10.46	10.23	10.44
2413	NYSE	NYCB	Wed, Dec 23, 2020	10.22	10.39	10.18	10.38
2412	NYSE	NYCB	Tue, Dec 22, 2020	10.24	10.27	10.12	10.14
2411	NYSE	NYCB	Mon, Dec 21, 2020	10.13	10.23	10.01	10.22
2410	NYSE	NYCB	Fri, Dec 18, 2020	10.36	10.47	10.09	10.19
2409	NYSE	NYCB	Thu, Dec 17, 2020	10.21	10.31	10.11	10.31
2408	NYSE	NYCB	Wed, Dec 16, 2020	10.28	10.28	10.02	10.25
2407	NYSE	NYCB	Tue, Dec 15, 2020	10.23	10.23	10.08	10.21
2406	NYSE	NYCB	Mon, Dec 14, 2020	10.35	10.39	10.14	10.14
2405	NYSE	NYCB	Fri, Dec 11, 2020	9.96	10.30	9.95	10.17
2404	NYSE	NYCB	Thu, Dec 10, 2020	10.13	10.19	10.01	10.12
2403	NYSE	NYCB	Wed, Dec 9, 2020	10.24	10.39	10.21	10.26
2402	NYSE	NYCB	Tue, Dec 8, 2020	10.16	10.25	10.08	10.20
2401	NYSE	NYCB	Mon, Dec 7, 2020	10.33	10.36	10.18	10.26
2400	NYSE	NYCB	Fri, Dec 4, 2020	10.24	10.40	10.13	10.38
2399	NYSE	NYCB	Thu, Dec 3, 2020	10.05	10.21	9.98	10.16
2398	NYSE	NYCB	Wed, Dec 2, 2020	9.88	10.10	9.80	10.01
2397	NYSE	NYCB	Tue, Dec 1, 2020	9.83	10.06	9.79	9.96
2396	NYSE	NYCB	Mon, Nov 30, 2020	9.50	10.05	9.48	9.69
2395	NYSE	NYCB	Fri, Nov 27, 2020	9.60	9.69	9.43	9.58
2394	NYSE	NYCB	Wed, Nov 25, 2020	9.70	9.75	9.46	9.65
2393	NYSE	NYCB	Tue, Nov 24, 2020	9.45	9.86	9.44	9.76
2392	NYSE	NYCB	Mon, Nov 23, 2020	9.20	9.35	9.11	9.29
2391	NYSE	NYCB	Fri, Nov 20, 2020	9.04	9.12	9.00	9.07
2390	NYSE	NYCB	Thu, Nov 19, 2020	8.95	9.15	8.86	9.15
2389	NYSE	NYCB	Wed, Nov 18, 2020	9.04	9.24	8.97	8.98
2388	NYSE	NYCB	Tue, Nov 17, 2020	8.92	9.01	8.82	8.99
2387	NYSE	NYCB	Mon, Nov 16, 2020	8.93	9.11	8.83	9.01
2386	NYSE	NYCB	Fri, Nov 13, 2020	8.59	8.81	8.59	8.67
2385	NYSE	NYCB	Thu, Nov 12, 2020	8.37	8.66	8.34	8.51
2384	NYSE	NYCB	Wed, Nov 11, 2020	8.85	8.85	8.45	8.52
2383	NYSE	NYCB	Tue, Nov 10, 2020	8.93	9.08	8.77	8.81
2382	NYSE	NYCB	Mon, Nov 9, 2020	8.37	9.17	8.30	8.96
2381	NYSE	NYCB	Fri, Nov 6, 2020	8.18	8.18	7.75	7.81
2380	NYSE	NYCB	Thu, Nov 5, 2020	7.86	8.18	7.72	8.06
2379	NYSE	NYCB	Wed, Nov 4, 2020	8.21	8.34	7.86	7.72
2378	NYSE	NYCB	Tue, Nov 3, 2020	8.53	8.55	8.37	8.39
2377	NYSE	NYCB	Mon, Nov 2, 2020	8.44	8.48	8.28	8.42
2376	NYSE	NYCB	Fri, Oct 30, 2020	8.19	8.39	8.17	8.31
2375	NYSE	NYCB	Thu, Oct 29, 2020	8.03	8.30	7.91	8.19
2374	NYSE	NYCB	Wed, Oct 28, 2020	8.35	8.48	8.06	8.08
2373	NYSE	NYCB	Tue, Oct 27, 2020	8.64	8.65	8.31	8.33
2372	NYSE	NYCB	Mon, Oct 26, 2020	8.66	8.75	8.52	8.65
2371	NYSE	NYCB	Fri, Oct 23, 2020	8.79	8.90	8.63	8.77
2370	NYSE	NYCB	Thu, Oct 22, 2020	8.38	8.79	8.35	8.73
2369	NYSE	NYCB	Wed, Oct 21, 2020	8.29	8.42	8.24	8.31
2368	NYSE	NYCB	Tue, Oct 20, 2020	8.30	8.46	8.28	8.33
2367	NYSE	NYCB	Mon, Oct 19, 2020	8.56	8.57	8.22	8.22
2366	NYSE	NYCB	Fri, Oct 16, 2020	8.48	8.57	8.30	8.53
2365	NYSE	NYCB	Thu, Oct 15, 2020	8.25	8.54	8.16	8.51
2364	NYSE	NYCB	Wed, Oct 14, 2020	8.09	8.40	8.05	8.30
2363	NYSE	NYCB	Tue, Oct 13, 2020	8.37	8.39	8.05	8.06
2362	NYSE	NYCB	Mon, Oct 12, 2020	8.45	8.48	8.33	8.39
2361	NYSE	NYCB	Fri, Oct 9, 2020	8.76	8.81	8.45	8.46
2360	NYSE	NYCB	Thu, Oct 8, 2020	8.75	8.87	8.66	8.70
2359	NYSE	NYCB	Wed, Oct 7, 2020	8.71	8.87	8.68	8.74
2358	NYSE	NYCB	Tue, Oct 6, 2020	8.79	8.92	8.63	8.66
2357	NYSE	NYCB	Mon, Oct 5, 2020	8.59	8.76	8.56	8.71
2356	NYSE	NYCB	Fri, Oct 2, 2020	8.08	8.55	7.99	8.48
2355	NYSE	NYCB	Thu, Oct 1, 2020	8.18	8.32	8.13	8.22
2354	NYSE	NYCB	Wed, Sep 30, 2020	8.37	8.50	8.19	8.27
2353	NYSE	NYCB	Tue, Sep 29, 2020	8.46	8.54	8.27	8.36
2352	NYSE	NYCB	Mon, Sep 28, 2020	8.37	8.61	8.34	8.53
2351	NYSE	NYCB	Fri, Sep 25, 2020	8.15	8.25	8.07	8.22
2350	NYSE	NYCB	Thu, Sep 24, 2020	8.45	8.49	8.17	8.20
2349	NYSE	NYCB	Wed, Sep 23, 2020	8.60	8.78	8.41	8.42
2348	NYSE	NYCB	Tue, Sep 22, 2020	8.73	8.83	8.40	8.62
2347	NYSE	NYCB	Mon, Sep 21, 2020	8.80	8.90	8.64	8.73
2346	NYSE	NYCB	Fri, Sep 18, 2020	9.04	9.09	8.94	8.97
2345	NYSE	NYCB	Thu, Sep 17, 2020	8.76	9.06	8.73	9.03
2344	NYSE	NYCB	Wed, Sep 16, 2020	8.80	9.01	8.73	8.92
2343	NYSE	NYCB	Tue, Sep 15, 2020	8.97	8.99	8.80	8.81
2342	NYSE	NYCB	Mon, Sep 14, 2020	8.79	9.02	8.76	8.94
2341	NYSE	NYCB	Fri, Sep 11, 2020	8.70	8.75	8.56	8.74
2340	NYSE	NYCB	Thu, Sep 10, 2020	8.95	8.98	8.71	8.72
2339	NYSE	NYCB	Wed, Sep 9, 2020	8.81	8.94	8.66	8.91
2338	NYSE	NYCB	Tue, Sep 8, 2020	8.97	9.15	8.68	8.80
2337	NYSE	NYCB	Fri, Sep 4, 2020	9.30	9.44	9.09	9.24
2336	NYSE	NYCB	Thu, Sep 3, 2020	9.09	9.37	9.07	9.12
2335	NYSE	NYCB	Wed, Sep 2, 2020	8.91	9.11	8.85	9.04
2334	NYSE	NYCB	Tue, Sep 1, 2020	9.00	9.02	8.88	8.89
2333	NYSE	NYCB	Mon, Aug 31, 2020	9.11	9.15	8.95	9.05
2332	NYSE	NYCB	Fri, Aug 28, 2020	9.19	9.22	9.05	9.11
2331	NYSE	NYCB	Thu, Aug 27, 2020	9.06	9.24	9.06	9.11
2330	NYSE	NYCB	Wed, Aug 26, 2020	9.20	9.24	9.03	9.04
2329	NYSE	NYCB	Tue, Aug 25, 2020	9.37	9.44	9.17	9.24
2328	NYSE	NYCB	Mon, Aug 24, 2020	9.15	9.29	9.06	9.25
2327	NYSE	NYCB	Fri, Aug 21, 2020	9.24	9.29	9.06	9.10
2326	NYSE	NYCB	Thu, Aug 20, 2020	9.50	9.55	9.26	9.27
2325	NYSE	NYCB	Wed, Aug 19, 2020	9.66	9.83	9.55	9.57
2324	NYSE	NYCB	Tue, Aug 18, 2020	10.00	10.00	9.58	9.62
2323	NYSE	NYCB	Mon, Aug 17, 2020	10.18	10.18	9.82	9.85
2322	NYSE	NYCB	Fri, Aug 14, 2020	10.04	10.37	10.00	10.18
2321	NYSE	NYCB	Thu, Aug 13, 2020	10.25	10.30	10.04	10.12
2320	NYSE	NYCB	Wed, Aug 12, 2020	10.69	10.71	10.27	10.36
2319	NYSE	NYCB	Tue, Aug 11, 2020	10.57	10.73	10.51	10.52
2318	NYSE	NYCB	Mon, Aug 10, 2020	10.28	10.62	10.27	10.35
2317	NYSE	NYCB	Fri, Aug 7, 2020	9.90	10.31	9.88	10.30
2316	NYSE	NYCB	Thu, Aug 6, 2020	9.91	10.03	9.90	9.95
2315	NYSE	NYCB	Wed, Aug 5, 2020	10.09	10.25	10.04	9.92
2314	NYSE	NYCB	Tue, Aug 4, 2020	10.21	10.25	10.00	10.01
2313	NYSE	NYCB	Mon, Aug 3, 2020	10.52	10.52	10.22	10.25
2312	NYSE	NYCB	Fri, Jul 31, 2020	10.70	10.80	10.44	10.53
2311	NYSE	NYCB	Thu, Jul 30, 2020	10.88	10.94	10.64	10.76
2310	NYSE	NYCB	Wed, Jul 29, 2020	10.40	11.21	10.36	11.08
2309	NYSE	NYCB	Tue, Jul 28, 2020	10.17	10.35	10.15	10.24
2308	NYSE	NYCB	Mon, Jul 27, 2020	10.26	10.31	10.11	10.18
2307	NYSE	NYCB	Fri, Jul 24, 2020	10.35	10.49	10.29	10.35
2306	NYSE	NYCB	Thu, Jul 23, 2020	10.06	10.35	10.00	10.33
2305	NYSE	NYCB	Wed, Jul 22, 2020	10.05	10.14	9.92	10.07
2304	NYSE	NYCB	Tue, Jul 21, 2020	9.90	10.20	9.90	10.19
2303	NYSE	NYCB	Mon, Jul 20, 2020	10.00	10.06	9.76	9.77
2302	NYSE	NYCB	Fri, Jul 17, 2020	10.46	10.57	10.05	10.07
2301	NYSE	NYCB	Thu, Jul 16, 2020	10.43	10.62	10.32	10.54
2300	NYSE	NYCB	Wed, Jul 15, 2020	10.12	10.51	10.09	10.51
2299	NYSE	NYCB	Tue, Jul 14, 2020	9.85	10.08	9.73	9.90
2298	NYSE	NYCB	Mon, Jul 13, 2020	9.75	10.14	9.54	9.92
2297	NYSE	NYCB	Fri, Jul 10, 2020	9.37	9.71	9.33	9.69
2296	NYSE	NYCB	Thu, Jul 9, 2020	9.59	9.59	9.28	9.34
2295	NYSE	NYCB	Wed, Jul 8, 2020	9.40	9.66	9.36	9.66
2294	NYSE	NYCB	Tue, Jul 7, 2020	9.70	9.71	9.37	9.43
2293	NYSE	NYCB	Mon, Jul 6, 2020	9.97	10.10	9.73	9.79
2292	NYSE	NYCB	Thu, Jul 2, 2020	10.02	10.11	9.78	9.79
2291	NYSE	NYCB	Wed, Jul 1, 2020	10.12	10.13	9.76	9.80
2290	NYSE	NYCB	Tue, Jun 30, 2020	9.95	10.27	9.95	10.20
2289	NYSE	NYCB	Mon, Jun 29, 2020	9.88	10.17	9.79	10.02
2288	NYSE	NYCB	Fri, Jun 26, 2020	10.24	10.25	9.73	9.73
2287	NYSE	NYCB	Thu, Jun 25, 2020	10.10	10.46	10.06	10.42
2286	NYSE	NYCB	Wed, Jun 24, 2020	10.36	10.43	10.12	10.13
2285	NYSE	NYCB	Tue, Jun 23, 2020	10.62	10.78	10.50	10.50
2284	NYSE	NYCB	Mon, Jun 22, 2020	10.39	10.56	10.30	10.45
2283	NYSE	NYCB	Fri, Jun 19, 2020	10.60	10.62	10.25	10.49
2282	NYSE	NYCB	Thu, Jun 18, 2020	10.18	10.63	10.14	10.50
2281	NYSE	NYCB	Wed, Jun 17, 2020	10.56	10.56	10.27	10.29
2280	NYSE	NYCB	Tue, Jun 16, 2020	10.68	10.81	10.51	10.55
2279	NYSE	NYCB	Mon, Jun 15, 2020	10.31	10.41	10.09	10.26
2278	NYSE	NYCB	Fri, Jun 12, 2020	10.75	10.77	10.26	10.70
2277	NYSE	NYCB	Thu, Jun 11, 2020	10.31	10.52	10.16	10.39
2276	NYSE	NYCB	Wed, Jun 10, 2020	11.53	11.53	10.83	10.83
2275	NYSE	NYCB	Tue, Jun 9, 2020	11.19	11.59	11.12	11.56
2274	NYSE	NYCB	Mon, Jun 8, 2020	11.13	11.48	10.90	11.45
2273	NYSE	NYCB	Fri, Jun 5, 2020	10.86	11.09	10.75	10.94
2272	NYSE	NYCB	Thu, Jun 4, 2020	10.29	10.48	10.19	10.41
2271	NYSE	NYCB	Wed, Jun 3, 2020	10.38	10.53	10.25	10.34
2270	NYSE	NYCB	Tue, Jun 2, 2020	10.27	10.33	10.06	10.14
2269	NYSE	NYCB	Mon, Jun 1, 2020	10.10	10.35	10.06	10.13
2268	NYSE	NYCB	Fri, May 29, 2020	10.04	10.17	9.92	10.05
2267	NYSE	NYCB	Thu, May 28, 2020	10.63	10.69	10.15	10.20
2266	NYSE	NYCB	Wed, May 27, 2020	10.30	10.60	10.08	10.58
2265	NYSE	NYCB	Tue, May 26, 2020	9.48	10.02	9.38	9.94
2264	NYSE	NYCB	Fri, May 22, 2020	9.38	9.39	9.02	9.07
2263	NYSE	NYCB	Thu, May 21, 2020	9.38	9.50	9.24	9.39
2262	NYSE	NYCB	Wed, May 20, 2020	9.32	9.57	9.31	9.45
2261	NYSE	NYCB	Tue, May 19, 2020	9.47	9.52	9.18	9.19
2260	NYSE	NYCB	Mon, May 18, 2020	9.21	9.53	9.14	9.49
2259	NYSE	NYCB	Fri, May 15, 2020	8.93	9.08	8.87	8.90
2258	NYSE	NYCB	Thu, May 14, 2020	8.73	9.07	8.66	9.00
2257	NYSE	NYCB	Wed, May 13, 2020	9.41	9.45	8.78	8.88
2256	NYSE	NYCB	Tue, May 12, 2020	9.92	9.99	9.39	9.40
2255	NYSE	NYCB	Mon, May 11, 2020	9.89	10.06	9.73	9.96
2254	NYSE	NYCB	Fri, May 8, 2020	10.02	10.17	9.96	10.00
2253	NYSE	NYCB	Thu, May 7, 2020	10.31	10.48	9.83	9.91
2252	NYSE	NYCB	Wed, May 6, 2020	10.59	10.69	10.28	10.17
2251	NYSE	NYCB	Tue, May 5, 2020	10.64	10.82	10.43	10.50
2250	NYSE	NYCB	Mon, May 4, 2020	10.52	10.60	10.35	10.52
2249	NYSE	NYCB	Fri, May 1, 2020	10.65	10.83	10.56	10.71
2248	NYSE	NYCB	Thu, Apr 30, 2020	11.23	11.34	10.75	10.86
2247	NYSE	NYCB	Wed, Apr 29, 2020	10.85	11.63	10.55	11.13
2246	NYSE	NYCB	Tue, Apr 28, 2020	10.43	10.49	10.24	10.29
2245	NYSE	NYCB	Mon, Apr 27, 2020	9.84	10.24	9.76	10.16
2244	NYSE	NYCB	Fri, Apr 24, 2020	9.70	9.84	9.65	9.79
2243	NYSE	NYCB	Thu, Apr 23, 2020	9.83	9.97	9.57	9.61
2242	NYSE	NYCB	Wed, Apr 22, 2020	9.93	10.03	9.81	9.85
2241	NYSE	NYCB	Tue, Apr 21, 2020	9.68	9.90	9.62	9.70
2240	NYSE	NYCB	Mon, Apr 20, 2020	9.98	10.24	9.84	9.97
2239	NYSE	NYCB	Fri, Apr 17, 2020	10.17	10.27	9.96	10.17
2238	NYSE	NYCB	Thu, Apr 16, 2020	9.91	10.02	9.71	9.85
2237	NYSE	NYCB	Wed, Apr 15, 2020	9.82	10.14	9.67	9.89
2236	NYSE	NYCB	Tue, Apr 14, 2020	10.50	10.59	10.16	10.25
2235	NYSE	NYCB	Mon, Apr 13, 2020	10.75	10.75	10.22	10.27
2234	NYSE	NYCB	Thu, Apr 9, 2020	9.82	10.64	9.71	10.57
2233	NYSE	NYCB	Wed, Apr 8, 2020	9.31	9.64	9.08	9.63
2232	NYSE	NYCB	Tue, Apr 7, 2020	9.27	9.50	9.10	9.23
2231	NYSE	NYCB	Mon, Apr 6, 2020	8.53	8.98	8.50	8.94
2230	NYSE	NYCB	Fri, Apr 3, 2020	8.40	8.45	8.19	8.27
2229	NYSE	NYCB	Thu, Apr 2, 2020	8.58	8.94	8.27	8.49
2228	NYSE	NYCB	Wed, Apr 1, 2020	9.03	9.19	8.54	8.65
2227	NYSE	NYCB	Tue, Mar 31, 2020	9.43	9.55	9.26	9.39
2226	NYSE	NYCB	Mon, Mar 30, 2020	9.48	9.66	9.13	9.52
2225	NYSE	NYCB	Fri, Mar 27, 2020	9.87	10.03	9.40	9.50
2224	NYSE	NYCB	Thu, Mar 26, 2020	9.55	10.20	9.50	10.15
2223	NYSE	NYCB	Wed, Mar 25, 2020	9.42	9.77	9.13	9.48
2222	NYSE	NYCB	Tue, Mar 24, 2020	9.71	9.75	9.22	9.38
2221	NYSE	NYCB	Mon, Mar 23, 2020	9.70	9.98	8.80	9.29
2220	NYSE	NYCB	Fri, Mar 20, 2020	10.54	10.54	9.79	9.88
2219	NYSE	NYCB	Thu, Mar 19, 2020	10.36	10.61	9.78	10.53
2218	NYSE	NYCB	Wed, Mar 18, 2020	10.52	10.68	9.70	10.52
2217	NYSE	NYCB	Tue, Mar 17, 2020	10.20	11.15	9.98	11.08
2216	NYSE	NYCB	Mon, Mar 16, 2020	9.02	10.08	8.76	10.03
2215	NYSE	NYCB	Fri, Mar 13, 2020	10.07	10.61	9.69	10.60
2214	NYSE	NYCB	Thu, Mar 12, 2020	9.56	10.22	9.11	9.69
2213	NYSE	NYCB	Wed, Mar 11, 2020	10.79	10.88	10.13	10.26
2212	NYSE	NYCB	Tue, Mar 10, 2020	11.13	11.32	10.64	11.01
2211	NYSE	NYCB	Mon, Mar 9, 2020	11.20	11.59	10.57	10.91
2210	NYSE	NYCB	Fri, Mar 6, 2020	11.45	11.88	11.38	11.76
2209	NYSE	NYCB	Thu, Mar 5, 2020	11.61	11.86	11.51	11.72
2208	NYSE	NYCB	Wed, Mar 4, 2020	11.56	11.78	11.39	11.74
2207	NYSE	NYCB	Tue, Mar 3, 2020	11.16	11.77	11.07	11.45
2206	NYSE	NYCB	Mon, Mar 2, 2020	10.80	11.24	10.63	11.20
2205	NYSE	NYCB	Fri, Feb 28, 2020	10.84	11.00	10.54	10.81
2204	NYSE	NYCB	Thu, Feb 27, 2020	11.15	11.35	11.02	11.06
2203	NYSE	NYCB	Wed, Feb 26, 2020	11.18	11.30	11.06	11.25
2202	NYSE	NYCB	Tue, Feb 25, 2020	11.48	11.53	11.09	11.20
2201	NYSE	NYCB	Mon, Feb 24, 2020	11.31	11.54	11.27	11.51
2200	NYSE	NYCB	Fri, Feb 21, 2020	11.34	11.51	11.26	11.47
2199	NYSE	NYCB	Thu, Feb 20, 2020	11.17	11.41	11.09	11.39
2198	NYSE	NYCB	Wed, Feb 19, 2020	11.14	11.22	11.07	11.14
2197	NYSE	NYCB	Tue, Feb 18, 2020	11.16	11.20	11.11	11.16
2196	NYSE	NYCB	Fri, Feb 14, 2020	11.24	11.25	11.13	11.19
2195	NYSE	NYCB	Thu, Feb 13, 2020	11.40	11.42	11.23	11.26
2194	NYSE	NYCB	Wed, Feb 12, 2020	11.36	11.51	11.34	11.42
2193	NYSE	NYCB	Tue, Feb 11, 2020	11.36	11.52	11.30	11.33
2192	NYSE	NYCB	Mon, Feb 10, 2020	11.25	11.40	11.19	11.37
2191	NYSE	NYCB	Fri, Feb 7, 2020	11.11	11.19	10.99	11.13
2190	NYSE	NYCB	Thu, Feb 6, 2020	11.46	11.48	11.28	11.12
2189	NYSE	NYCB	Wed, Feb 5, 2020	11.32	11.43	11.23	11.41
2188	NYSE	NYCB	Tue, Feb 4, 2020	11.20	11.24	11.09	11.23
2187	NYSE	NYCB	Mon, Feb 3, 2020	11.13	11.30	11.09	11.13
2186	NYSE	NYCB	Fri, Jan 31, 2020	10.99	11.23	10.98	11.06
2185	NYSE	NYCB	Thu, Jan 30, 2020	10.90	11.08	10.71	11.06
2184	NYSE	NYCB	Wed, Jan 29, 2020	11.75	11.84	11.06	11.10
2183	NYSE	NYCB	Tue, Jan 28, 2020	11.65	11.80	11.57	11.73
2182	NYSE	NYCB	Mon, Jan 27, 2020	11.65	11.84	11.62	11.63
2181	NYSE	NYCB	Fri, Jan 24, 2020	11.84	11.90	11.65	11.77
2180	NYSE	NYCB	Thu, Jan 23, 2020	11.75	11.84	11.59	11.82
2179	NYSE	NYCB	Wed, Jan 22, 2020	11.78	11.86	11.70	11.77
2178	NYSE	NYCB	Tue, Jan 21, 2020	11.70	11.85	11.67	11.76
2177	NYSE	NYCB	Fri, Jan 17, 2020	11.77	11.80	11.59	11.70
2176	NYSE	NYCB	Thu, Jan 16, 2020	11.68	11.81	11.66	11.73
2175	NYSE	NYCB	Wed, Jan 15, 2020	11.64	11.70	11.53	11.64
2174	NYSE	NYCB	Tue, Jan 14, 2020	11.57	11.71	11.55	11.69
2173	NYSE	NYCB	Mon, Jan 13, 2020	11.56	11.62	11.47	11.58
2172	NYSE	NYCB	Fri, Jan 10, 2020	11.55	11.63	11.51	11.51
2171	NYSE	NYCB	Thu, Jan 9, 2020	11.67	11.69	11.53	11.58
2170	NYSE	NYCB	Wed, Jan 8, 2020	11.63	11.75	11.54	11.66
2169	NYSE	NYCB	Tue, Jan 7, 2020	11.80	11.86	11.51	11.53
2168	NYSE	NYCB	Mon, Jan 6, 2020	11.88	11.95	11.78	11.85
2167	NYSE	NYCB	Fri, Jan 3, 2020	11.74	12.05	11.71	11.94
2166	NYSE	NYCB	Thu, Jan 2, 2020	12.02	12.05	11.65	11.86
2165	NYSE	NYCB	Tue, Dec 31, 2019	11.82	12.09	11.82	12.02
2164	NYSE	NYCB	Mon, Dec 30, 2019	11.77	11.90	11.73	11.81
2163	NYSE	NYCB	Fri, Dec 27, 2019	11.89	11.90	11.74	11.79
2162	NYSE	NYCB	Thu, Dec 26, 2019	11.85	11.91	11.83	11.88
2161	NYSE	NYCB	Tue, Dec 24, 2019	11.89	11.91	11.80	11.84
2160	NYSE	NYCB	Mon, Dec 23, 2019	11.96	11.99	11.82	11.86
2159	NYSE	NYCB	Fri, Dec 20, 2019	12.01	12.03	11.88	11.95
2158	NYSE	NYCB	Thu, Dec 19, 2019	12.05	12.08	11.99	11.99
2157	NYSE	NYCB	Wed, Dec 18, 2019	12.04	12.10	11.97	12.02
2156	NYSE	NYCB	Tue, Dec 17, 2019	11.95	12.05	11.91	12.02
2155	NYSE	NYCB	Mon, Dec 16, 2019	11.93	12.07	11.86	11.97
2154	NYSE	NYCB	Fri, Dec 13, 2019	12.00	12.05	11.90	11.92
2153	NYSE	NYCB	Thu, Dec 12, 2019	11.81	12.04	11.79	12.03
2152	NYSE	NYCB	Wed, Dec 11, 2019	11.76	11.84	11.64	11.79
2151	NYSE	NYCB	Tue, Dec 10, 2019	11.90	11.91	11.60	11.74
2150	NYSE	NYCB	Mon, Dec 9, 2019	11.85	12.00	11.82	11.91
2149	NYSE	NYCB	Fri, Dec 6, 2019	11.86	11.95	11.83	11.88
2148	NYSE	NYCB	Thu, Dec 5, 2019	11.81	11.91	11.72	11.73
2147	NYSE	NYCB	Wed, Dec 4, 2019	11.79	11.91	11.75	11.76
2146	NYSE	NYCB	Tue, Dec 3, 2019	11.71	11.78	11.62	11.76
2145	NYSE	NYCB	Mon, Dec 2, 2019	11.93	11.98	11.78	11.80
2144	NYSE	NYCB	Fri, Nov 29, 2019	11.85	12.02	11.85	11.92
2143	NYSE	NYCB	Wed, Nov 27, 2019	11.89	11.95	11.80	11.91
2142	NYSE	NYCB	Tue, Nov 26, 2019	11.94	12.07	11.87	11.87
2141	NYSE	NYCB	Mon, Nov 25, 2019	12.03	12.10	11.93	11.96
2140	NYSE	NYCB	Fri, Nov 22, 2019	12.17	12.17	11.77	12.02
2139	NYSE	NYCB	Thu, Nov 21, 2019	12.36	12.37	12.13	12.14
2138	NYSE	NYCB	Wed, Nov 20, 2019	12.19	12.34	12.12	12.33
2137	NYSE	NYCB	Tue, Nov 19, 2019	12.28	12.30	12.18	12.21
2136	NYSE	NYCB	Mon, Nov 18, 2019	12.13	12.26	12.06	12.25
2135	NYSE	NYCB	Fri, Nov 15, 2019	12.19	12.21	12.12	12.16
2134	NYSE	NYCB	Thu, Nov 14, 2019	12.10	12.18	12.01	12.14
2133	NYSE	NYCB	Wed, Nov 13, 2019	11.89	12.13	11.75	12.08
2132	NYSE	NYCB	Tue, Nov 12, 2019	12.09	12.17	12.02	12.08
2131	NYSE	NYCB	Mon, Nov 11, 2019	12.04	12.15	12.00	12.08
2130	NYSE	NYCB	Fri, Nov 8, 2019	11.88	12.12	11.85	12.10
2129	NYSE	NYCB	Thu, Nov 7, 2019	12.03	12.06	11.82	11.90
2128	NYSE	NYCB	Wed, Nov 6, 2019	12.11	12.28	12.06	12.01
2127	NYSE	NYCB	Tue, Nov 5, 2019	11.99	12.19	11.91	12.13
2126	NYSE	NYCB	Mon, Nov 4, 2019	11.78	12.00	11.70	11.97
2125	NYSE	NYCB	Fri, Nov 1, 2019	11.75	11.77	11.62	11.69
2124	NYSE	NYCB	Thu, Oct 31, 2019	11.79	12.03	11.59	11.65
2123	NYSE	NYCB	Wed, Oct 30, 2019	13.42	13.42	11.66	11.84
2122	NYSE	NYCB	Tue, Oct 29, 2019	13.45	13.79	13.45	13.69
2121	NYSE	NYCB	Mon, Oct 28, 2019	13.50	13.53	13.30	13.48
2120	NYSE	NYCB	Fri, Oct 25, 2019	13.37	13.49	13.33	13.48
2119	NYSE	NYCB	Thu, Oct 24, 2019	13.22	13.39	13.20	13.36
2118	NYSE	NYCB	Wed, Oct 23, 2019	13.17	13.34	13.17	13.28
2117	NYSE	NYCB	Tue, Oct 22, 2019	13.22	13.26	13.12	13.19
2116	NYSE	NYCB	Mon, Oct 21, 2019	13.15	13.27	13.05	13.23
2115	NYSE	NYCB	Fri, Oct 18, 2019	13.06	13.15	13.03	13.07
2114	NYSE	NYCB	Thu, Oct 17, 2019	13.06	13.12	12.94	13.07
2113	NYSE	NYCB	Wed, Oct 16, 2019	13.01	13.11	12.94	13.02
2112	NYSE	NYCB	Tue, Oct 15, 2019	13.01	13.05	12.95	13.02
2111	NYSE	NYCB	Mon, Oct 14, 2019	13.01	13.07	12.94	12.97
2110	NYSE	NYCB	Fri, Oct 11, 2019	13.16	13.16	13.02	13.02
2109	NYSE	NYCB	Thu, Oct 10, 2019	12.82	13.02	12.76	12.99
2108	NYSE	NYCB	Wed, Oct 9, 2019	12.77	12.81	12.69	12.76
2107	NYSE	NYCB	Tue, Oct 8, 2019	12.74	12.80	12.65	12.68
2106	NYSE	NYCB	Mon, Oct 7, 2019	12.82	12.84	12.72	12.79
2105	NYSE	NYCB	Fri, Oct 4, 2019	12.69	12.82	12.65	12.80
2104	NYSE	NYCB	Thu, Oct 3, 2019	12.53	12.75	12.51	12.70
2103	NYSE	NYCB	Wed, Oct 2, 2019	12.40	12.69	12.30	12.58
2102	NYSE	NYCB	Tue, Oct 1, 2019	12.64	12.66	12.45	12.50
2101	NYSE	NYCB	Mon, Sep 30, 2019	12.73	12.76	12.48	12.55
2100	NYSE	NYCB	Fri, Sep 27, 2019	12.82	12.87	12.66	12.68
2099	NYSE	NYCB	Thu, Sep 26, 2019	12.85	12.90	12.67	12.76
2098	NYSE	NYCB	Wed, Sep 25, 2019	12.60	12.83	12.60	12.80
2097	NYSE	NYCB	Tue, Sep 24, 2019	12.69	12.73	12.53	12.61
2096	NYSE	NYCB	Mon, Sep 23, 2019	12.42	12.69	12.37	12.66
2095	NYSE	NYCB	Fri, Sep 20, 2019	12.58	12.62	12.36	12.48
2094	NYSE	NYCB	Thu, Sep 19, 2019	12.69	12.78	12.54	12.56
2093	NYSE	NYCB	Wed, Sep 18, 2019	12.76	12.85	12.58	12.69
2092	NYSE	NYCB	Tue, Sep 17, 2019	12.79	12.83	12.61	12.81
2091	NYSE	NYCB	Mon, Sep 16, 2019	12.76	12.95	12.71	12.84
2090	NYSE	NYCB	Fri, Sep 13, 2019	13.20	13.20	12.51	12.88
2089	NYSE	NYCB	Thu, Sep 12, 2019	13.10	13.39	13.02	13.14
2088	NYSE	NYCB	Wed, Sep 11, 2019	12.85	13.17	12.75	13.15
2087	NYSE	NYCB	Tue, Sep 10, 2019	12.61	12.89	12.55	12.80
2086	NYSE	NYCB	Mon, Sep 9, 2019	12.20	12.65	12.15	12.61
2085	NYSE	NYCB	Fri, Sep 6, 2019	11.84	12.16	11.84	12.14
2084	NYSE	NYCB	Thu, Sep 5, 2019	11.69	11.95	11.61	11.93
2083	NYSE	NYCB	Wed, Sep 4, 2019	11.56	11.59	11.48	11.58
2082	NYSE	NYCB	Tue, Sep 3, 2019	11.48	11.50	11.34	11.46
2081	NYSE	NYCB	Fri, Aug 30, 2019	11.47	11.56	11.42	11.54
2080	NYSE	NYCB	Thu, Aug 29, 2019	11.36	11.48	11.35	11.37
2079	NYSE	NYCB	Wed, Aug 28, 2019	11.24	11.37	11.24	11.28
2078	NYSE	NYCB	Tue, Aug 27, 2019	11.56	11.56	11.27	11.30
2077	NYSE	NYCB	Mon, Aug 26, 2019	11.50	11.52	11.39	11.48
2076	NYSE	NYCB	Fri, Aug 23, 2019	11.59	11.72	11.38	11.41
2075	NYSE	NYCB	Thu, Aug 22, 2019	11.52	11.68	11.49	11.59
2074	NYSE	NYCB	Wed, Aug 21, 2019	11.42	11.51	11.40	11.45
2073	NYSE	NYCB	Tue, Aug 20, 2019	11.58	11.58	11.34	11.37
2072	NYSE	NYCB	Mon, Aug 19, 2019	11.60	11.66	11.53	11.63
2071	NYSE	NYCB	Fri, Aug 16, 2019	11.20	11.52	11.20	11.51
2070	NYSE	NYCB	Thu, Aug 15, 2019	11.18	11.24	11.05	11.13
2069	NYSE	NYCB	Wed, Aug 14, 2019	11.30	11.44	11.15	11.17
2068	NYSE	NYCB	Tue, Aug 13, 2019	11.36	11.58	11.27	11.42
2067	NYSE	NYCB	Mon, Aug 12, 2019	11.37	11.50	11.30	11.36
2066	NYSE	NYCB	Fri, Aug 9, 2019	11.50	11.60	11.46	11.49
2065	NYSE	NYCB	Thu, Aug 8, 2019	11.53	11.73	11.49	11.55
2064	NYSE	NYCB	Wed, Aug 7, 2019	11.31	11.56	11.31	11.52
2063	NYSE	NYCB	Tue, Aug 6, 2019	11.47	11.55	11.35	11.53
2062	NYSE	NYCB	Mon, Aug 5, 2019	11.40	11.51	11.32	11.44
2061	NYSE	NYCB	Fri, Aug 2, 2019	11.57	11.60	11.40	11.55
2060	NYSE	NYCB	Thu, Aug 1, 2019	11.58	11.83	11.49	11.59
2059	NYSE	NYCB	Wed, Jul 31, 2019	11.06	11.75	10.95	11.53
2058	NYSE	NYCB	Tue, Jul 30, 2019	10.89	11.24	10.82	11.20
2057	NYSE	NYCB	Mon, Jul 29, 2019	10.85	10.98	10.83	10.92
2056	NYSE	NYCB	Fri, Jul 26, 2019	10.69	10.90	10.66	10.87
2055	NYSE	NYCB	Thu, Jul 25, 2019	10.90	10.91	10.66	10.69
2054	NYSE	NYCB	Wed, Jul 24, 2019	10.72	10.92	10.69	10.90
2053	NYSE	NYCB	Tue, Jul 23, 2019	10.64	10.73	10.55	10.71
2052	NYSE	NYCB	Mon, Jul 22, 2019	10.61	10.63	10.51	10.62
2051	NYSE	NYCB	Fri, Jul 19, 2019	10.56	10.63	10.47	10.61
2050	NYSE	NYCB	Thu, Jul 18, 2019	10.59	10.68	10.49	10.58
2049	NYSE	NYCB	Wed, Jul 17, 2019	10.54	10.67	10.45	10.60
2048	NYSE	NYCB	Tue, Jul 16, 2019	10.49	10.59	10.43	10.55
2047	NYSE	NYCB	Mon, Jul 15, 2019	10.54	10.58	10.43	10.49
2046	NYSE	NYCB	Fri, Jul 12, 2019	10.45	10.61	10.37	10.52
2045	NYSE	NYCB	Thu, Jul 11, 2019	10.42	10.44	10.17	10.32
2044	NYSE	NYCB	Wed, Jul 10, 2019	10.23	10.27	10.12	10.21
2043	NYSE	NYCB	Tue, Jul 9, 2019	10.07	10.21	10.03	10.21
2042	NYSE	NYCB	Mon, Jul 8, 2019	10.19	10.21	10.03	10.15
2041	NYSE	NYCB	Fri, Jul 5, 2019	10.26	10.31	10.11	10.21
2040	NYSE	NYCB	Wed, Jul 3, 2019	10.10	10.24	10.10	10.24
2039	NYSE	NYCB	Tue, Jul 2, 2019	10.08	10.15	9.96	10.10
2038	NYSE	NYCB	Mon, Jul 1, 2019	10.04	10.12	9.95	10.11
2037	NYSE	NYCB	Fri, Jun 28, 2019	9.90	10.02	9.88	9.98
2036	NYSE	NYCB	Thu, Jun 27, 2019	9.79	9.88	9.74	9.84
2035	NYSE	NYCB	Wed, Jun 26, 2019	9.83	9.89	9.73	9.75
2034	NYSE	NYCB	Tue, Jun 25, 2019	9.63	9.88	9.54	9.80
2033	NYSE	NYCB	Mon, Jun 24, 2019	9.59	9.73	9.54	9.60
2032	NYSE	NYCB	Fri, Jun 21, 2019	9.49	9.68	9.47	9.57
2031	NYSE	NYCB	Thu, Jun 20, 2019	9.66	9.66	9.42	9.54
2030	NYSE	NYCB	Wed, Jun 19, 2019	9.59	9.66	9.50	9.59
2029	NYSE	NYCB	Tue, Jun 18, 2019	9.62	9.85	9.53	9.56
2028	NYSE	NYCB	Mon, Jun 17, 2019	9.61	9.80	9.58	9.62
2027	NYSE	NYCB	Fri, Jun 14, 2019	9.62	9.75	9.38	9.64
2026	NYSE	NYCB	Thu, Jun 13, 2019	9.72	9.82	9.41	9.65
2025	NYSE	NYCB	Wed, Jun 12, 2019	10.29	10.35	9.68	9.75
2024	NYSE	NYCB	Tue, Jun 11, 2019	10.19	10.50	10.19	10.38
2023	NYSE	NYCB	Mon, Jun 10, 2019	10.19	10.25	10.10	10.17
2022	NYSE	NYCB	Fri, Jun 7, 2019	10.17	10.18	10.06	10.10
2021	NYSE	NYCB	Thu, Jun 6, 2019	10.29	10.31	10.03	10.19
2020	NYSE	NYCB	Wed, Jun 5, 2019	10.21	10.35	10.14	10.28
2019	NYSE	NYCB	Tue, Jun 4, 2019	10.22	10.33	10.15	10.24
2018	NYSE	NYCB	Mon, Jun 3, 2019	9.91	10.15	9.87	10.12
2017	NYSE	NYCB	Fri, May 31, 2019	9.79	10.05	9.74	9.93
2016	NYSE	NYCB	Thu, May 30, 2019	10.33	10.34	9.86	9.93
2015	NYSE	NYCB	Wed, May 29, 2019	10.00	10.33	9.94	10.29
2014	NYSE	NYCB	Tue, May 28, 2019	10.17	10.17	10.00	10.02
2013	NYSE	NYCB	Fri, May 24, 2019	10.19	10.29	10.16	10.18
2012	NYSE	NYCB	Thu, May 23, 2019	10.16	10.27	10.07	10.17
2011	NYSE	NYCB	Wed, May 22, 2019	10.36	10.39	10.17	10.24
2010	NYSE	NYCB	Tue, May 21, 2019	10.31	10.36	10.19	10.36
2009	NYSE	NYCB	Mon, May 20, 2019	10.37	10.48	10.24	10.29
2008	NYSE	NYCB	Fri, May 17, 2019	10.47	10.69	10.44	10.47
2007	NYSE	NYCB	Thu, May 16, 2019	10.65	10.67	10.20	10.55
2006	NYSE	NYCB	Wed, May 15, 2019	10.90	10.95	10.47	10.67
2005	NYSE	NYCB	Tue, May 14, 2019	10.91	11.11	10.88	11.00
2004	NYSE	NYCB	Mon, May 13, 2019	11.00	11.12	10.90	10.91
2003	NYSE	NYCB	Fri, May 10, 2019	11.23	11.33	11.12	11.13
2002	NYSE	NYCB	Thu, May 9, 2019	11.17	11.29	11.06	11.25
2001	NYSE	NYCB	Wed, May 8, 2019	11.34	11.39	11.22	11.24
2000	NYSE	NYCB	Tue, May 7, 2019	11.46	11.51	11.29	11.34
1999	NYSE	NYCB	Mon, May 6, 2019	11.42	11.61	11.42	11.55
1998	NYSE	NYCB	Fri, May 3, 2019	11.55	11.66	11.53	11.59
1997	NYSE	NYCB	Thu, May 2, 2019	11.41	11.56	11.28	11.49
1996	NYSE	NYCB	Wed, May 1, 2019	11.58	11.74	11.38	11.38
1995	NYSE	NYCB	Tue, Apr 30, 2019	11.72	11.95	11.50	11.63
1994	NYSE	NYCB	Mon, Apr 29, 2019	11.37	11.50	11.32	11.42
1993	NYSE	NYCB	Fri, Apr 26, 2019	11.23	11.42	11.19	11.35
1992	NYSE	NYCB	Thu, Apr 25, 2019	11.34	11.37	11.21	11.21
1991	NYSE	NYCB	Wed, Apr 24, 2019	11.26	11.43	11.13	11.38
1990	NYSE	NYCB	Tue, Apr 23, 2019	11.30	11.37	11.14	11.32
1989	NYSE	NYCB	Mon, Apr 22, 2019	11.38	11.45	11.23	11.31
1988	NYSE	NYCB	Thu, Apr 18, 2019	11.41	11.51	11.34	11.38
1987	NYSE	NYCB	Wed, Apr 17, 2019	11.82	11.83	11.34	11.41
1986	NYSE	NYCB	Tue, Apr 16, 2019	11.94	12.04	11.79	11.94
1985	NYSE	NYCB	Mon, Apr 15, 2019	12.01	12.01	11.86	11.91
1984	NYSE	NYCB	Fri, Apr 12, 2019	11.99	12.12	11.78	12.00
1983	NYSE	NYCB	Thu, Apr 11, 2019	11.94	11.96	11.79	11.94
1982	NYSE	NYCB	Wed, Apr 10, 2019	11.75	11.88	11.68	11.87
1981	NYSE	NYCB	Tue, Apr 9, 2019	11.83	11.87	11.68	11.74
1980	NYSE	NYCB	Mon, Apr 8, 2019	11.75	11.84	11.73	11.84
1979	NYSE	NYCB	Fri, Apr 5, 2019	11.81	11.89	11.78	11.83
1978	NYSE	NYCB	Thu, Apr 4, 2019	11.71	11.85	11.70	11.81
1977	NYSE	NYCB	Wed, Apr 3, 2019	11.77	11.83	11.68	11.73
1976	NYSE	NYCB	Tue, Apr 2, 2019	11.74	11.85	11.63	11.66
1975	NYSE	NYCB	Mon, Apr 1, 2019	11.65	11.79	11.62	11.79
1974	NYSE	NYCB	Fri, Mar 29, 2019	11.94	11.94	11.54	11.57
1973	NYSE	NYCB	Thu, Mar 28, 2019	11.68	11.80	11.66	11.78
1972	NYSE	NYCB	Wed, Mar 27, 2019	11.72	11.74	11.54	11.66
1971	NYSE	NYCB	Tue, Mar 26, 2019	11.48	11.69	11.47	11.68
1970	NYSE	NYCB	Mon, Mar 25, 2019	11.44	11.62	11.35	11.39
1969	NYSE	NYCB	Fri, Mar 22, 2019	11.63	11.71	11.41	11.50
1968	NYSE	NYCB	Thu, Mar 21, 2019	11.53	11.89	11.51	11.72
1967	NYSE	NYCB	Wed, Mar 20, 2019	11.91	11.98	11.58	11.59
1966	NYSE	NYCB	Tue, Mar 19, 2019	12.25	12.25	11.95	11.96
1965	NYSE	NYCB	Mon, Mar 18, 2019	12.05	12.22	12.03	12.21
1964	NYSE	NYCB	Fri, Mar 15, 2019	12.02	12.12	11.98	12.03
1963	NYSE	NYCB	Thu, Mar 14, 2019	12.04	12.13	11.94	12.03
1962	NYSE	NYCB	Wed, Mar 13, 2019	12.08	12.08	11.97	12.01
1961	NYSE	NYCB	Tue, Mar 12, 2019	12.03	12.13	11.96	12.01
1960	NYSE	NYCB	Mon, Mar 11, 2019	11.93	12.11	11.84	12.02
1959	NYSE	NYCB	Fri, Mar 8, 2019	12.08	12.28	12.03	12.22
1958	NYSE	NYCB	Thu, Mar 7, 2019	12.38	12.39	12.09	12.22
1957	NYSE	NYCB	Wed, Mar 6, 2019	12.59	12.63	12.34	12.38
1956	NYSE	NYCB	Tue, Mar 5, 2019	12.59	12.61	12.44	12.57
1955	NYSE	NYCB	Mon, Mar 4, 2019	12.64	12.72	12.44	12.61
1954	NYSE	NYCB	Fri, Mar 1, 2019	12.59	12.70	12.45	12.65
1953	NYSE	NYCB	Thu, Feb 28, 2019	12.45	12.55	12.41	12.51
1952	NYSE	NYCB	Wed, Feb 27, 2019	12.26	12.46	12.24	12.44
1951	NYSE	NYCB	Tue, Feb 26, 2019	12.20	12.32	12.16	12.24
1950	NYSE	NYCB	Mon, Feb 25, 2019	12.38	12.44	12.24	12.29
1949	NYSE	NYCB	Fri, Feb 22, 2019	12.32	12.36	12.22	12.34
1948	NYSE	NYCB	Thu, Feb 21, 2019	12.24	12.28	12.15	12.24
1947	NYSE	NYCB	Wed, Feb 20, 2019	12.26	12.35	12.10	12.25
1946	NYSE	NYCB	Tue, Feb 19, 2019	12.03	12.29	11.98	12.25
1945	NYSE	NYCB	Fri, Feb 15, 2019	11.99	12.07	11.95	12.05
1944	NYSE	NYCB	Thu, Feb 14, 2019	11.96	12.03	11.90	11.91
1943	NYSE	NYCB	Wed, Feb 13, 2019	11.95	12.12	11.94	12.06
1942	NYSE	NYCB	Tue, Feb 12, 2019	11.90	12.00	11.87	11.95
1941	NYSE	NYCB	Mon, Feb 11, 2019	11.88	11.88	11.74	11.82
1940	NYSE	NYCB	Fri, Feb 8, 2019	11.95	12.03	11.77	11.81
1939	NYSE	NYCB	Thu, Feb 7, 2019	12.10	12.15	11.94	11.99
1938	NYSE	NYCB	Wed, Feb 6, 2019	11.96	12.20	11.89	12.03
1937	NYSE	NYCB	Tue, Feb 5, 2019	11.85	11.94	11.78	11.82
1936	NYSE	NYCB	Mon, Feb 4, 2019	11.98	11.99	11.76	11.85
1935	NYSE	NYCB	Fri, Feb 1, 2019	11.65	11.97	11.60	11.97
1934	NYSE	NYCB	Thu, Jan 31, 2019	11.43	11.67	11.37	11.62
1933	NYSE	NYCB	Wed, Jan 30, 2019	10.95	11.44	10.95	11.43
1932	NYSE	NYCB	Tue, Jan 29, 2019	10.87	10.94	10.82	10.87
1931	NYSE	NYCB	Mon, Jan 28, 2019	10.60	10.87	10.60	10.86
1930	NYSE	NYCB	Fri, Jan 25, 2019	10.68	10.76	10.60	10.70
1929	NYSE	NYCB	Thu, Jan 24, 2019	10.56	10.68	10.50	10.60
1928	NYSE	NYCB	Wed, Jan 23, 2019	10.56	10.68	10.53	10.59
1927	NYSE	NYCB	Tue, Jan 22, 2019	10.50	10.62	10.50	10.56
1926	NYSE	NYCB	Fri, Jan 18, 2019	10.44	10.61	10.37	10.57
1925	NYSE	NYCB	Thu, Jan 17, 2019	10.13	10.40	10.13	10.39
1924	NYSE	NYCB	Wed, Jan 16, 2019	10.20	10.28	10.09	10.17
1923	NYSE	NYCB	Tue, Jan 15, 2019	10.17	10.20	10.07	10.13
1922	NYSE	NYCB	Mon, Jan 14, 2019	10.07	10.28	10.01	10.17
1921	NYSE	NYCB	Fri, Jan 11, 2019	10.15	10.20	10.00	10.11
1920	NYSE	NYCB	Thu, Jan 10, 2019	9.99	10.20	9.94	10.16
1919	NYSE	NYCB	Wed, Jan 9, 2019	10.10	10.22	9.99	10.10
1918	NYSE	NYCB	Tue, Jan 8, 2019	10.15	10.15	9.86	10.04
1917	NYSE	NYCB	Mon, Jan 7, 2019	9.95	10.01	9.78	9.89
1916	NYSE	NYCB	Fri, Jan 4, 2019	9.82	9.98	9.74	9.94
1915	NYSE	NYCB	Thu, Jan 3, 2019	9.56	9.89	9.50	9.68
1914	NYSE	NYCB	Wed, Jan 2, 2019	9.24	9.60	9.20	9.56
1913	NYSE	NYCB	Mon, Dec 31, 2018	9.22	9.44	9.05	9.41
1912	NYSE	NYCB	Fri, Dec 28, 2018	9.01	9.33	8.96	9.21
1911	NYSE	NYCB	Thu, Dec 27, 2018	8.96	9.09	8.71	9.01
1910	NYSE	NYCB	Wed, Dec 26, 2018	8.76	9.13	8.68	9.13
1909	NYSE	NYCB	Mon, Dec 24, 2018	8.72	8.89	8.61	8.76
1908	NYSE	NYCB	Fri, Dec 21, 2018	8.95	9.06	8.73	8.78
1907	NYSE	NYCB	Thu, Dec 20, 2018	8.86	9.05	8.86	8.94
1906	NYSE	NYCB	Wed, Dec 19, 2018	9.21	9.39	8.93	8.95
1905	NYSE	NYCB	Tue, Dec 18, 2018	9.36	9.48	9.06	9.24
1904	NYSE	NYCB	Mon, Dec 17, 2018	9.38	9.52	9.23	9.29
1903	NYSE	NYCB	Fri, Dec 14, 2018	9.41	9.58	9.38	9.42
1902	NYSE	NYCB	Thu, Dec 13, 2018	9.88	9.90	9.49	9.50
1901	NYSE	NYCB	Wed, Dec 12, 2018	9.73	9.94	9.60	9.88
1900	NYSE	NYCB	Tue, Dec 11, 2018	9.84	9.93	9.59	9.60
1899	NYSE	NYCB	Mon, Dec 10, 2018	10.03	10.14	9.71	9.75
1898	NYSE	NYCB	Fri, Dec 7, 2018	10.28	10.40	9.98	10.05
1897	NYSE	NYCB	Thu, Dec 6, 2018	10.06	10.33	9.95	10.29
1896	NYSE	NYCB	Tue, Dec 4, 2018	10.32	10.46	10.11	10.23
1895	NYSE	NYCB	Mon, Dec 3, 2018	10.75	10.75	10.29	10.47
1894	NYSE	NYCB	Fri, Nov 30, 2018	10.54	10.84	10.52	10.63
1893	NYSE	NYCB	Thu, Nov 29, 2018	10.14	10.77	10.12	10.56
1892	NYSE	NYCB	Wed, Nov 28, 2018	9.85	10.26	9.77	10.22
1891	NYSE	NYCB	Tue, Nov 27, 2018	9.79	10.05	9.79	9.86
1890	NYSE	NYCB	Mon, Nov 26, 2018	9.71	9.92	9.70	9.89
1889	NYSE	NYCB	Fri, Nov 23, 2018	9.51	9.74	9.40	9.62
1888	NYSE	NYCB	Wed, Nov 21, 2018	9.63	9.76	9.46	9.52
1887	NYSE	NYCB	Tue, Nov 20, 2018	9.58	9.76	9.49	9.62
1886	NYSE	NYCB	Mon, Nov 19, 2018	9.40	9.65	9.40	9.59
1885	NYSE	NYCB	Fri, Nov 16, 2018	9.46	9.60	9.42	9.42
1884	NYSE	NYCB	Thu, Nov 15, 2018	9.34	9.62	9.27	9.50
1883	NYSE	NYCB	Wed, Nov 14, 2018	9.60	9.62	9.25	9.43
1882	NYSE	NYCB	Tue, Nov 13, 2018	9.45	9.72	9.43	9.59
1881	NYSE	NYCB	Mon, Nov 12, 2018	9.58	9.63	9.42	9.45
1880	NYSE	NYCB	Fri, Nov 9, 2018	9.73	9.80	9.51	9.60
1879	NYSE	NYCB	Thu, Nov 8, 2018	9.78	9.93	9.75	9.78
1878	NYSE	NYCB	Wed, Nov 7, 2018	9.73	9.84	9.48	9.83
1877	NYSE	NYCB	Tue, Nov 6, 2018	9.62	9.77	9.53	9.73
1876	NYSE	NYCB	Mon, Nov 5, 2018	9.67	9.77	9.48	9.69
1875	NYSE	NYCB	Fri, Nov 2, 2018	9.90	9.94	9.66	9.81
1874	NYSE	NYCB	Thu, Nov 1, 2018	9.63	9.90	9.55	9.81
1873	NYSE	NYCB	Wed, Oct 31, 2018	9.73	9.81	9.58	9.58
1872	NYSE	NYCB	Tue, Oct 30, 2018	9.39	9.67	9.34	9.65
1871	NYSE	NYCB	Mon, Oct 29, 2018	9.25	9.54	9.25	9.35
1870	NYSE	NYCB	Fri, Oct 26, 2018	9.16	9.35	8.98	9.28
1869	NYSE	NYCB	Thu, Oct 25, 2018	9.00	9.24	8.91	9.13
1868	NYSE	NYCB	Wed, Oct 24, 2018	9.37	9.41	8.88	9.09
1867	NYSE	NYCB	Tue, Oct 23, 2018	9.31	9.50	9.21	9.41
1866	NYSE	NYCB	Mon, Oct 22, 2018	9.83	9.88	9.33	9.38
1865	NYSE	NYCB	Fri, Oct 19, 2018	9.81	9.93	9.71	9.81
1864	NYSE	NYCB	Thu, Oct 18, 2018	9.87	10.10	9.78	9.85
1863	NYSE	NYCB	Wed, Oct 17, 2018	9.89	10.14	9.81	9.91
1862	NYSE	NYCB	Tue, Oct 16, 2018	9.88	9.93	9.72	9.88
1861	NYSE	NYCB	Mon, Oct 15, 2018	9.86	9.98	9.83	9.85
1860	NYSE	NYCB	Fri, Oct 12, 2018	10.21	10.26	9.65	9.85
1859	NYSE	NYCB	Thu, Oct 11, 2018	10.50	10.50	10.11	10.12
1858	NYSE	NYCB	Wed, Oct 10, 2018	10.59	10.77	10.51	10.51
1857	NYSE	NYCB	Tue, Oct 9, 2018	10.65	10.74	10.56	10.56
1856	NYSE	NYCB	Mon, Oct 8, 2018	10.51	10.71	10.50	10.69
1855	NYSE	NYCB	Fri, Oct 5, 2018	10.60	10.64	10.48	10.53
1854	NYSE	NYCB	Thu, Oct 4, 2018	10.49	10.71	10.49	10.56
1853	NYSE	NYCB	Wed, Oct 3, 2018	10.32	10.56	10.31	10.50
1852	NYSE	NYCB	Tue, Oct 2, 2018	10.25	10.41	10.17	10.27
1851	NYSE	NYCB	Mon, Oct 1, 2018	10.44	10.44	10.23	10.26
1850	NYSE	NYCB	Fri, Sep 28, 2018	10.24	10.40	10.17	10.37
1849	NYSE	NYCB	Thu, Sep 27, 2018	10.38	10.50	10.25	10.26
1848	NYSE	NYCB	Wed, Sep 26, 2018	10.55	10.58	10.38	10.38
1847	NYSE	NYCB	Tue, Sep 25, 2018	10.56	10.66	10.52	10.52
1846	NYSE	NYCB	Mon, Sep 24, 2018	10.96	10.97	10.50	10.53
1845	NYSE	NYCB	Fri, Sep 21, 2018	10.98	11.07	10.90	11.00
1844	NYSE	NYCB	Thu, Sep 20, 2018	10.79	11.05	10.75	10.98
1843	NYSE	NYCB	Wed, Sep 19, 2018	10.65	10.80	10.64	10.76
1842	NYSE	NYCB	Tue, Sep 18, 2018	10.76	10.78	10.64	10.65
1841	NYSE	NYCB	Mon, Sep 17, 2018	10.90	10.93	10.77	10.79
1840	NYSE	NYCB	Fri, Sep 14, 2018	10.87	10.96	10.81	10.88
1839	NYSE	NYCB	Thu, Sep 13, 2018	10.93	10.98	10.78	10.84
1838	NYSE	NYCB	Wed, Sep 12, 2018	10.88	10.91	10.79	10.89
1837	NYSE	NYCB	Tue, Sep 11, 2018	10.91	10.98	10.88	10.91
1836	NYSE	NYCB	Mon, Sep 10, 2018	10.99	11.02	10.90	10.94
1835	NYSE	NYCB	Fri, Sep 7, 2018	11.06	11.07	10.89	10.94
1834	NYSE	NYCB	Thu, Sep 6, 2018	10.87	11.03	10.86	11.02
1833	NYSE	NYCB	Wed, Sep 5, 2018	10.83	10.99	10.82	10.89
1832	NYSE	NYCB	Tue, Sep 4, 2018	10.74	10.89	10.70	10.84
1831	NYSE	NYCB	Fri, Aug 31, 2018	10.83	10.83	10.72	10.77
1830	NYSE	NYCB	Thu, Aug 30, 2018	10.88	10.92	10.82	10.84
1829	NYSE	NYCB	Wed, Aug 29, 2018	10.92	10.95	10.73	10.91
1828	NYSE	NYCB	Tue, Aug 28, 2018	10.94	10.96	10.84	10.92
1827	NYSE	NYCB	Mon, Aug 27, 2018	10.79	10.95	10.77	10.89
1826	NYSE	NYCB	Fri, Aug 24, 2018	10.88	10.90	10.72	10.77
1825	NYSE	NYCB	Thu, Aug 23, 2018	10.94	10.97	10.66	10.85
1824	NYSE	NYCB	Wed, Aug 22, 2018	11.05	11.09	10.96	10.97
1823	NYSE	NYCB	Tue, Aug 21, 2018	10.87	11.17	10.84	11.05
1822	NYSE	NYCB	Mon, Aug 20, 2018	10.84	10.91	10.78	10.87
1821	NYSE	NYCB	Fri, Aug 17, 2018	10.76	10.90	10.70	10.85
1820	NYSE	NYCB	Thu, Aug 16, 2018	10.66	10.82	10.62	10.76
1819	NYSE	NYCB	Wed, Aug 15, 2018	10.72	10.74	10.57	10.61
1818	NYSE	NYCB	Tue, Aug 14, 2018	10.60	10.79	10.57	10.74
1817	NYSE	NYCB	Mon, Aug 13, 2018	10.59	10.67	10.54	10.60
1816	NYSE	NYCB	Fri, Aug 10, 2018	10.61	10.70	10.51	10.61
1815	NYSE	NYCB	Thu, Aug 9, 2018	10.78	10.93	10.68	10.72
1814	NYSE	NYCB	Wed, Aug 8, 2018	10.56	10.83	10.50	10.80
1813	NYSE	NYCB	Tue, Aug 7, 2018	10.55	10.61	10.50	10.57
1812	NYSE	NYCB	Mon, Aug 6, 2018	10.57	10.60	10.45	10.52
1811	NYSE	NYCB	Fri, Aug 3, 2018	10.73	10.82	10.69	10.73
1810	NYSE	NYCB	Thu, Aug 2, 2018	10.73	10.82	10.69	10.75
1809	NYSE	NYCB	Wed, Aug 1, 2018	10.82	10.85	10.68	10.75
1808	NYSE	NYCB	Tue, Jul 31, 2018	10.83	10.83	10.61	10.77
1807	NYSE	NYCB	Mon, Jul 30, 2018	10.72	10.87	10.72	10.83
1806	NYSE	NYCB	Fri, Jul 27, 2018	10.52	10.72	10.51	10.71
1805	NYSE	NYCB	Thu, Jul 26, 2018	10.57	10.87	10.49	10.55
1804	NYSE	NYCB	Wed, Jul 25, 2018	11.63	11.63	10.40	10.52
1803	NYSE	NYCB	Tue, Jul 24, 2018	11.54	11.54	11.30	11.41
1802	NYSE	NYCB	Mon, Jul 23, 2018	11.41	11.65	11.40	11.54
1801	NYSE	NYCB	Fri, Jul 20, 2018	11.42	11.45	11.28	11.41
1800	NYSE	NYCB	Thu, Jul 19, 2018	11.46	11.52	11.33	11.43
1799	NYSE	NYCB	Wed, Jul 18, 2018	11.48	11.60	11.42	11.51
1798	NYSE	NYCB	Tue, Jul 17, 2018	11.49	11.55	11.45	11.49
1797	NYSE	NYCB	Mon, Jul 16, 2018	11.45	11.53	11.42	11.49
1796	NYSE	NYCB	Fri, Jul 13, 2018	11.40	11.53	11.34	11.42
1795	NYSE	NYCB	Thu, Jul 12, 2018	11.63	11.63	11.26	11.43
1794	NYSE	NYCB	Wed, Jul 11, 2018	11.52	11.65	11.48	11.53
1793	NYSE	NYCB	Tue, Jul 10, 2018	11.69	11.73	11.44	11.55
1792	NYSE	NYCB	Mon, Jul 9, 2018	11.33	11.71	11.26	11.67
1791	NYSE	NYCB	Fri, Jul 6, 2018	11.23	11.31	11.10	11.27
1790	NYSE	NYCB	Thu, Jul 5, 2018	11.10	11.27	10.88	11.24
1789	NYSE	NYCB	Tue, Jul 3, 2018	11.05	11.18	11.05	11.07
1788	NYSE	NYCB	Mon, Jul 2, 2018	10.93	11.07	10.89	11.03
1787	NYSE	NYCB	Fri, Jun 29, 2018	11.20	11.26	11.04	11.04
1786	NYSE	NYCB	Thu, Jun 28, 2018	11.16	11.20	11.04	11.12
1785	NYSE	NYCB	Wed, Jun 27, 2018	11.31	11.32	11.12	11.13
1784	NYSE	NYCB	Tue, Jun 26, 2018	11.36	11.36	11.21	11.25
1783	NYSE	NYCB	Mon, Jun 25, 2018	11.35	11.43	11.21	11.35
1782	NYSE	NYCB	Fri, Jun 22, 2018	11.56	11.59	11.35	11.41
1781	NYSE	NYCB	Thu, Jun 21, 2018	11.46	11.56	11.36	11.49
1780	NYSE	NYCB	Wed, Jun 20, 2018	11.63	11.67	11.46	11.47
1779	NYSE	NYCB	Tue, Jun 19, 2018	11.42	11.62	11.42	11.61
1778	NYSE	NYCB	Mon, Jun 18, 2018	11.42	11.59	11.38	11.53
1777	NYSE	NYCB	Fri, Jun 15, 2018	11.53	11.53	11.35	11.50
1776	NYSE	NYCB	Thu, Jun 14, 2018	11.58	11.73	11.54	11.54
1775	NYSE	NYCB	Wed, Jun 13, 2018	11.87	11.90	11.56	11.56
1774	NYSE	NYCB	Tue, Jun 12, 2018	11.90	11.94	11.82	11.87
1773	NYSE	NYCB	Mon, Jun 11, 2018	12.00	12.13	11.88	11.89
1772	NYSE	NYCB	Fri, Jun 8, 2018	11.93	12.06	11.90	11.99
1771	NYSE	NYCB	Thu, Jun 7, 2018	11.93	12.00	11.88	11.92
1770	NYSE	NYCB	Wed, Jun 6, 2018	11.76	11.92	11.71	11.89
1769	NYSE	NYCB	Tue, Jun 5, 2018	11.74	11.80	11.67	11.72
1768	NYSE	NYCB	Mon, Jun 4, 2018	11.66	11.76	11.61	11.76
1767	NYSE	NYCB	Fri, Jun 1, 2018	11.72	11.83	11.56	11.61
1766	NYSE	NYCB	Thu, May 31, 2018	11.69	11.69	11.51	11.59
1765	NYSE	NYCB	Wed, May 30, 2018	11.67	11.80	11.56	11.68
1764	NYSE	NYCB	Tue, May 29, 2018	11.80	11.89	11.55	11.57
1763	NYSE	NYCB	Fri, May 25, 2018	11.88	11.94	11.81	11.89
1762	NYSE	NYCB	Thu, May 24, 2018	11.94	11.96	11.68	11.92
1761	NYSE	NYCB	Wed, May 23, 2018	12.08	12.11	11.96	11.98
1760	NYSE	NYCB	Tue, May 22, 2018	12.01	12.12	11.98	12.05
1759	NYSE	NYCB	Mon, May 21, 2018	12.07	12.09	11.99	12.00
1758	NYSE	NYCB	Fri, May 18, 2018	12.11	12.17	12.02	12.03
1757	NYSE	NYCB	Thu, May 17, 2018	12.03	12.10	11.97	12.07
1756	NYSE	NYCB	Wed, May 16, 2018	11.94	12.12	11.92	11.97
1755	NYSE	NYCB	Tue, May 15, 2018	11.79	12.03	11.79	11.93
1754	NYSE	NYCB	Mon, May 14, 2018	11.75	11.86	11.68	11.82
1753	NYSE	NYCB	Fri, May 11, 2018	11.74	11.80	11.68	11.68
1752	NYSE	NYCB	Thu, May 10, 2018	11.69	11.77	11.60	11.72
1751	NYSE	NYCB	Wed, May 9, 2018	11.63	11.76	11.56	11.69
1750	NYSE	NYCB	Tue, May 8, 2018	11.74	11.76	11.48	11.55
1749	NYSE	NYCB	Mon, May 7, 2018	11.86	11.90	11.65	11.71
1748	NYSE	NYCB	Fri, May 4, 2018	11.79	12.10	11.75	12.02
1747	NYSE	NYCB	Thu, May 3, 2018	11.88	11.98	11.73	11.87
1746	NYSE	NYCB	Wed, May 2, 2018	11.86	11.95	11.78	11.94
1745	NYSE	NYCB	Tue, May 1, 2018	11.84	11.91	11.72	11.86
1744	NYSE	NYCB	Mon, Apr 30, 2018	12.00	12.01	11.85	11.88
1743	NYSE	NYCB	Fri, Apr 27, 2018	11.85	11.99	11.81	11.97
1742	NYSE	NYCB	Thu, Apr 26, 2018	11.98	11.98	11.72	11.90
1741	NYSE	NYCB	Wed, Apr 25, 2018	12.50	12.60	12.00	12.04
1740	NYSE	NYCB	Tue, Apr 24, 2018	12.90	13.07	12.84	12.96
1739	NYSE	NYCB	Mon, Apr 23, 2018	12.68	12.86	12.64	12.86
1738	NYSE	NYCB	Fri, Apr 20, 2018	12.59	12.70	12.57	12.64
1737	NYSE	NYCB	Thu, Apr 19, 2018	12.45	12.69	12.45	12.59
1736	NYSE	NYCB	Wed, Apr 18, 2018	12.52	12.57	12.44	12.44
1735	NYSE	NYCB	Tue, Apr 17, 2018	12.77	12.77	12.40	12.48
1734	NYSE	NYCB	Mon, Apr 16, 2018	12.72	12.76	12.58	12.69
1733	NYSE	NYCB	Fri, Apr 13, 2018	12.92	12.95	12.62	12.68
1732	NYSE	NYCB	Thu, Apr 12, 2018	12.73	12.88	12.70	12.86
1731	NYSE	NYCB	Wed, Apr 11, 2018	12.56	12.73	12.53	12.67
1730	NYSE	NYCB	Tue, Apr 10, 2018	12.69	12.76	12.59	12.71
1729	NYSE	NYCB	Mon, Apr 9, 2018	12.60	12.81	12.54	12.55
1728	NYSE	NYCB	Fri, Apr 6, 2018	12.78	12.84	12.36	12.56
1727	NYSE	NYCB	Thu, Apr 5, 2018	12.88	12.93	12.77	12.89
1726	NYSE	NYCB	Wed, Apr 4, 2018	12.60	12.84	12.57	12.79
1725	NYSE	NYCB	Tue, Apr 3, 2018	12.79	12.88	12.67	12.76
1724	NYSE	NYCB	Mon, Apr 2, 2018	13.01	13.03	12.57	12.78
1723	NYSE	NYCB	Thu, Mar 29, 2018	12.99	13.05	12.90	13.03
1722	NYSE	NYCB	Wed, Mar 28, 2018	12.91	13.04	12.82	12.95
1721	NYSE	NYCB	Tue, Mar 27, 2018	13.34	13.35	12.79	12.87
1720	NYSE	NYCB	Mon, Mar 26, 2018	13.15	13.34	13.09	13.29
1719	NYSE	NYCB	Fri, Mar 23, 2018	13.48	13.48	12.97	13.01
1718	NYSE	NYCB	Thu, Mar 22, 2018	13.83	13.85	13.47	13.48
1717	NYSE	NYCB	Wed, Mar 21, 2018	14.09	14.19	13.95	14.08
1716	NYSE	NYCB	Tue, Mar 20, 2018	14.13	14.20	14.03	14.05
1715	NYSE	NYCB	Mon, Mar 19, 2018	14.12	14.13	13.92	14.08
1714	NYSE	NYCB	Fri, Mar 16, 2018	14.19	14.32	14.11	14.11
1713	NYSE	NYCB	Thu, Mar 15, 2018	14.22	14.23	14.08	14.17
1712	NYSE	NYCB	Wed, Mar 14, 2018	14.40	14.45	14.13	14.16
1711	NYSE	NYCB	Tue, Mar 13, 2018	14.48	14.49	14.35	14.38
1710	NYSE	NYCB	Mon, Mar 12, 2018	14.45	14.53	14.40	14.46
1709	NYSE	NYCB	Fri, Mar 9, 2018	14.41	14.49	14.32	14.48
1708	NYSE	NYCB	Thu, Mar 8, 2018	14.45	14.47	14.20	14.28
1707	NYSE	NYCB	Wed, Mar 7, 2018	14.23	14.44	14.23	14.42
1706	NYSE	NYCB	Tue, Mar 6, 2018	14.30	14.39	14.12	14.36
1705	NYSE	NYCB	Mon, Mar 5, 2018	14.05	14.35	13.90	14.24
1704	NYSE	NYCB	Fri, Mar 2, 2018	13.72	14.16	13.58	14.15
1703	NYSE	NYCB	Thu, Mar 1, 2018	13.58	13.91	13.53	13.79
1702	NYSE	NYCB	Wed, Feb 28, 2018	14.07	14.14	13.57	13.62
1701	NYSE	NYCB	Tue, Feb 27, 2018	14.10	14.15	13.96	14.01
1700	NYSE	NYCB	Mon, Feb 26, 2018	14.08	14.10	13.90	14.07
1699	NYSE	NYCB	Fri, Feb 23, 2018	13.95	14.07	13.91	14.07
1698	NYSE	NYCB	Thu, Feb 22, 2018	14.15	14.19	13.87	13.91
1697	NYSE	NYCB	Wed, Feb 21, 2018	14.09	14.23	14.04	14.12
1696	NYSE	NYCB	Tue, Feb 20, 2018	14.12	14.22	14.03	14.09
1695	NYSE	NYCB	Fri, Feb 16, 2018	14.01	14.23	13.94	14.17
1694	NYSE	NYCB	Thu, Feb 15, 2018	13.90	14.03	13.85	14.03
1693	NYSE	NYCB	Wed, Feb 14, 2018	13.50	13.87	13.46	13.85
1692	NYSE	NYCB	Tue, Feb 13, 2018	13.40	13.54	13.33	13.54
1691	NYSE	NYCB	Mon, Feb 12, 2018	13.55	13.59	13.32	13.44
1690	NYSE	NYCB	Fri, Feb 9, 2018	13.44	13.66	13.28	13.59
1689	NYSE	NYCB	Thu, Feb 8, 2018	13.70	13.70	13.25	13.25
1688	NYSE	NYCB	Wed, Feb 7, 2018	13.61	13.79	13.50	13.64
1687	NYSE	NYCB	Tue, Feb 6, 2018	13.24	13.62	13.18	13.61
1686	NYSE	NYCB	Mon, Feb 5, 2018	13.81	13.96	13.45	13.52
1685	NYSE	NYCB	Fri, Feb 2, 2018	14.18	14.21	13.89	13.92
1684	NYSE	NYCB	Thu, Feb 1, 2018	14.16	14.20	13.81	14.20
1683	NYSE	NYCB	Wed, Jan 31, 2018	14.10	14.41	14.10	14.16
1682	NYSE	NYCB	Tue, Jan 30, 2018	14.01	14.14	13.94	13.94
1681	NYSE	NYCB	Mon, Jan 29, 2018	13.98	14.21	13.96	14.10
1680	NYSE	NYCB	Fri, Jan 26, 2018	13.93	14.01	13.85	14.00
1679	NYSE	NYCB	Thu, Jan 25, 2018	13.92	13.96	13.75	13.95
1678	NYSE	NYCB	Wed, Jan 24, 2018	13.94	13.98	13.81	13.88
1677	NYSE	NYCB	Tue, Jan 23, 2018	13.91	13.99	13.86	13.91
1676	NYSE	NYCB	Mon, Jan 22, 2018	13.92	14.00	13.80	13.98
1675	NYSE	NYCB	Fri, Jan 19, 2018	13.72	13.97	13.72	13.90
1674	NYSE	NYCB	Thu, Jan 18, 2018	13.75	13.89	13.71	13.72
1673	NYSE	NYCB	Wed, Jan 17, 2018	13.60	13.74	13.45	13.69
1672	NYSE	NYCB	Tue, Jan 16, 2018	13.70	13.73	13.55	13.56
1671	NYSE	NYCB	Fri, Jan 12, 2018	13.80	13.82	13.49	13.64
1670	NYSE	NYCB	Thu, Jan 11, 2018	13.64	13.80	13.54	13.78
1669	NYSE	NYCB	Wed, Jan 10, 2018	13.41	13.90	13.33	13.55
1668	NYSE	NYCB	Tue, Jan 9, 2018	13.10	13.32	13.09	13.13
1667	NYSE	NYCB	Mon, Jan 8, 2018	13.08	13.10	12.98	13.02
1666	NYSE	NYCB	Fri, Jan 5, 2018	13.23	13.24	12.99	13.07
1665	NYSE	NYCB	Thu, Jan 4, 2018	13.23	13.32	13.13	13.15
1664	NYSE	NYCB	Wed, Jan 3, 2018	13.07	13.19	13.03	13.16
1663	NYSE	NYCB	Tue, Jan 2, 2018	13.09	13.26	12.97	13.07
1662	NYSE	NYCB	Fri, Dec 29, 2017	13.13	13.21	13.01	13.02
1661	NYSE	NYCB	Thu, Dec 28, 2017	13.10	13.14	12.99	13.13
1660	NYSE	NYCB	Wed, Dec 27, 2017	13.22	13.24	13.06	13.10
1659	NYSE	NYCB	Tue, Dec 26, 2017	13.25	13.39	13.20	13.20
1658	NYSE	NYCB	Fri, Dec 22, 2017	13.35	13.35	13.22	13.28
1657	NYSE	NYCB	Thu, Dec 21, 2017	13.30	13.40	13.23	13.35
1656	NYSE	NYCB	Wed, Dec 20, 2017	13.37	13.39	13.23	13.26
1655	NYSE	NYCB	Tue, Dec 19, 2017	13.25	13.35	13.17	13.30
1654	NYSE	NYCB	Mon, Dec 18, 2017	13.24	13.35	13.19	13.26
1653	NYSE	NYCB	Fri, Dec 15, 2017	12.92	13.26	12.86	13.12
1652	NYSE	NYCB	Thu, Dec 14, 2017	13.05	13.11	12.87	12.89
1651	NYSE	NYCB	Wed, Dec 13, 2017	13.20	13.26	13.03	13.05
1650	NYSE	NYCB	Tue, Dec 12, 2017	13.22	13.32	13.17	13.23
1649	NYSE	NYCB	Mon, Dec 11, 2017	13.34	13.35	13.16	13.19
1648	NYSE	NYCB	Fri, Dec 8, 2017	13.46	13.46	13.25	13.35
1647	NYSE	NYCB	Thu, Dec 7, 2017	13.31	13.45	13.22	13.36
1646	NYSE	NYCB	Wed, Dec 6, 2017	13.41	13.46	13.32	13.33
1645	NYSE	NYCB	Tue, Dec 5, 2017	13.64	13.75	13.44	13.49
1644	NYSE	NYCB	Mon, Dec 4, 2017	13.55	13.76	13.55	13.65
1643	NYSE	NYCB	Fri, Dec 1, 2017	13.35	13.36	12.81	13.26
1642	NYSE	NYCB	Thu, Nov 30, 2017	13.54	13.63	13.30	13.34
1641	NYSE	NYCB	Wed, Nov 29, 2017	13.10	13.50	13.06	13.48
1640	NYSE	NYCB	Tue, Nov 28, 2017	12.75	13.03	12.72	13.03
1639	NYSE	NYCB	Mon, Nov 27, 2017	12.73	12.84	12.70	12.72
1638	NYSE	NYCB	Fri, Nov 24, 2017	12.88	12.90	12.73	12.75
1637	NYSE	NYCB	Wed, Nov 22, 2017	12.87	12.97	12.83	12.84
1636	NYSE	NYCB	Tue, Nov 21, 2017	13.02	13.02	12.81	12.87
1635	NYSE	NYCB	Mon, Nov 20, 2017	12.76	12.97	12.69	12.94
1634	NYSE	NYCB	Fri, Nov 17, 2017	12.66	12.75	12.60	12.71
1633	NYSE	NYCB	Thu, Nov 16, 2017	12.80	12.81	12.65	12.66
1632	NYSE	NYCB	Wed, Nov 15, 2017	12.86	12.93	12.69	12.74
1631	NYSE	NYCB	Tue, Nov 14, 2017	12.75	13.05	12.72	12.97
1630	NYSE	NYCB	Mon, Nov 13, 2017	12.08	12.81	12.03	12.78
1629	NYSE	NYCB	Fri, Nov 10, 2017	12.03	12.14	12.01	12.12
1628	NYSE	NYCB	Thu, Nov 9, 2017	12.00	12.10	11.94	12.00
1627	NYSE	NYCB	Wed, Nov 8, 2017	12.18	12.22	11.99	12.05
1626	NYSE	NYCB	Tue, Nov 7, 2017	12.41	12.48	12.18	12.19
1625	NYSE	NYCB	Mon, Nov 6, 2017	12.41	12.49	12.37	12.41
1624	NYSE	NYCB	Fri, Nov 3, 2017	12.56	12.60	12.47	12.59
1623	NYSE	NYCB	Thu, Nov 2, 2017	12.45	12.62	12.40	12.60
1622	NYSE	NYCB	Wed, Nov 1, 2017	12.60	12.70	12.45	12.49
1621	NYSE	NYCB	Tue, Oct 31, 2017	12.50	12.65	12.49	12.56
1620	NYSE	NYCB	Mon, Oct 30, 2017	12.76	12.82	12.52	12.54
1619	NYSE	NYCB	Fri, Oct 27, 2017	12.65	12.89	12.61	12.85
1618	NYSE	NYCB	Thu, Oct 26, 2017	12.50	12.81	12.47	12.72
1617	NYSE	NYCB	Wed, Oct 25, 2017	12.80	12.93	12.41	12.50
1616	NYSE	NYCB	Tue, Oct 24, 2017	12.73	12.85	12.67	12.77
1615	NYSE	NYCB	Mon, Oct 23, 2017	12.84	12.86	12.64	12.71
1614	NYSE	NYCB	Fri, Oct 20, 2017	12.90	12.96	12.82	12.85
1613	NYSE	NYCB	Thu, Oct 19, 2017	12.68	12.79	12.65	12.76
1612	NYSE	NYCB	Wed, Oct 18, 2017	12.74	12.83	12.72	12.73
1611	NYSE	NYCB	Tue, Oct 17, 2017	12.82	12.85	12.68	12.72
1610	NYSE	NYCB	Mon, Oct 16, 2017	12.77	12.88	12.75	12.80
1609	NYSE	NYCB	Fri, Oct 13, 2017	12.78	12.82	12.62	12.77
1608	NYSE	NYCB	Thu, Oct 12, 2017	12.83	12.88	12.78	12.81
1607	NYSE	NYCB	Wed, Oct 11, 2017	12.86	12.91	12.70	12.84
1606	NYSE	NYCB	Tue, Oct 10, 2017	12.87	12.91	12.76	12.89
1605	NYSE	NYCB	Mon, Oct 9, 2017	13.00	13.00	12.79	12.81
1604	NYSE	NYCB	Fri, Oct 6, 2017	12.98	13.02	12.91	12.97
1603	NYSE	NYCB	Thu, Oct 5, 2017	12.82	13.02	12.74	12.99
1602	NYSE	NYCB	Wed, Oct 4, 2017	12.93	12.97	12.81	12.82
1601	NYSE	NYCB	Tue, Oct 3, 2017	12.97	13.00	12.83	12.95
1600	NYSE	NYCB	Mon, Oct 2, 2017	12.88	13.00	12.79	12.97
1599	NYSE	NYCB	Fri, Sep 29, 2017	12.87	13.04	12.84	12.89
1598	NYSE	NYCB	Thu, Sep 28, 2017	12.92	12.93	12.75	12.87
1597	NYSE	NYCB	Wed, Sep 27, 2017	12.90	12.92	12.76	12.89
1596	NYSE	NYCB	Tue, Sep 26, 2017	12.74	12.84	12.69	12.79
1595	NYSE	NYCB	Mon, Sep 25, 2017	12.52	12.75	12.51	12.67
1594	NYSE	NYCB	Fri, Sep 22, 2017	12.52	12.65	12.45	12.56
1593	NYSE	NYCB	Thu, Sep 21, 2017	12.40	12.66	12.39	12.54
1592	NYSE	NYCB	Wed, Sep 20, 2017	12.33	12.42	12.18	12.40
1591	NYSE	NYCB	Tue, Sep 19, 2017	12.32	12.44	12.29	12.33
1590	NYSE	NYCB	Mon, Sep 18, 2017	12.30	12.39	12.27	12.32
1589	NYSE	NYCB	Fri, Sep 15, 2017	12.25	12.34	12.23	12.29
1588	NYSE	NYCB	Thu, Sep 14, 2017	12.44	12.47	12.24	12.29
1587	NYSE	NYCB	Wed, Sep 13, 2017	12.22	12.47	12.20	12.45
1586	NYSE	NYCB	Tue, Sep 12, 2017	12.01	12.25	12.01	12.23
1585	NYSE	NYCB	Mon, Sep 11, 2017	11.89	12.07	11.85	11.97
1584	NYSE	NYCB	Fri, Sep 8, 2017	11.68	11.83	11.67	11.73
1583	NYSE	NYCB	Thu, Sep 7, 2017	11.99	11.99	11.68	11.70
1582	NYSE	NYCB	Wed, Sep 6, 2017	11.95	12.06	11.92	11.99
1581	NYSE	NYCB	Tue, Sep 5, 2017	12.02	12.16	11.90	11.92
1580	NYSE	NYCB	Fri, Sep 1, 2017	12.07	12.18	12.04	12.12
1579	NYSE	NYCB	Thu, Aug 31, 2017	12.06	12.10	11.98	12.05
1578	NYSE	NYCB	Wed, Aug 30, 2017	11.99	12.05	11.93	12.01
1577	NYSE	NYCB	Tue, Aug 29, 2017	11.90	12.03	11.85	11.99
1576	NYSE	NYCB	Mon, Aug 28, 2017	12.14	12.21	11.95	12.01
1575	NYSE	NYCB	Fri, Aug 25, 2017	11.95	12.19	11.94	12.12
1574	NYSE	NYCB	Thu, Aug 24, 2017	12.00	12.06	11.93	11.96
1573	NYSE	NYCB	Wed, Aug 23, 2017	11.91	12.04	11.83	11.98
1572	NYSE	NYCB	Tue, Aug 22, 2017	11.92	11.99	11.88	11.96
1571	NYSE	NYCB	Mon, Aug 21, 2017	11.93	11.94	11.86	11.90
1570	NYSE	NYCB	Fri, Aug 18, 2017	12.05	12.10	11.92	11.94
1569	NYSE	NYCB	Thu, Aug 17, 2017	12.29	12.39	12.06	12.08
1568	NYSE	NYCB	Wed, Aug 16, 2017	12.32	12.40	12.29	12.31
1567	NYSE	NYCB	Tue, Aug 15, 2017	12.53	12.55	12.32	12.36
1566	NYSE	NYCB	Mon, Aug 14, 2017	12.32	12.54	12.28	12.48
1565	NYSE	NYCB	Fri, Aug 11, 2017	12.28	12.36	12.17	12.22
1564	NYSE	NYCB	Thu, Aug 10, 2017	12.50	12.52	12.30	12.31
1563	NYSE	NYCB	Wed, Aug 9, 2017	12.63	12.68	12.47	12.55
1562	NYSE	NYCB	Tue, Aug 8, 2017	12.65	12.88	12.60	12.67
1561	NYSE	NYCB	Mon, Aug 7, 2017	12.89	12.90	12.64	12.65
1560	NYSE	NYCB	Fri, Aug 4, 2017	12.91	12.96	12.85	12.88
1559	NYSE	NYCB	Thu, Aug 3, 2017	12.96	13.03	12.82	12.86
1558	NYSE	NYCB	Wed, Aug 2, 2017	13.15	13.18	13.03	12.98
1557	NYSE	NYCB	Tue, Aug 1, 2017	13.18	13.22	13.10	13.15
1556	NYSE	NYCB	Mon, Jul 31, 2017	13.02	13.19	12.91	13.13
1555	NYSE	NYCB	Fri, Jul 28, 2017	12.88	12.94	12.78	12.93
1554	NYSE	NYCB	Thu, Jul 27, 2017	12.79	13.05	12.67	12.87
1553	NYSE	NYCB	Wed, Jul 26, 2017	13.17	13.17	12.75	12.77
1552	NYSE	NYCB	Tue, Jul 25, 2017	13.25	13.48	13.24	13.32
1551	NYSE	NYCB	Mon, Jul 24, 2017	13.00	13.09	12.97	13.08
1550	NYSE	NYCB	Fri, Jul 21, 2017	13.00	13.06	12.91	13.01
1549	NYSE	NYCB	Thu, Jul 20, 2017	12.95	13.04	12.90	13.00
1548	NYSE	NYCB	Wed, Jul 19, 2017	12.96	12.99	12.78	12.93
1547	NYSE	NYCB	Tue, Jul 18, 2017	13.00	13.04	12.89	12.94
1546	NYSE	NYCB	Mon, Jul 17, 2017	13.00	13.06	12.91	13.04
1545	NYSE	NYCB	Fri, Jul 14, 2017	12.98	13.06	12.90	13.02
1544	NYSE	NYCB	Thu, Jul 13, 2017	13.03	13.15	13.02	13.07
1543	NYSE	NYCB	Wed, Jul 12, 2017	13.02	13.11	12.92	13.01
1542	NYSE	NYCB	Tue, Jul 11, 2017	13.11	13.14	12.94	13.05
1541	NYSE	NYCB	Mon, Jul 10, 2017	13.23	13.28	13.10	13.10
1540	NYSE	NYCB	Fri, Jul 7, 2017	13.25	13.28	13.13	13.24
1539	NYSE	NYCB	Thu, Jul 6, 2017	13.29	13.38	13.21	13.24
1538	NYSE	NYCB	Wed, Jul 5, 2017	13.42	13.44	13.19	13.31
1537	NYSE	NYCB	Mon, Jul 3, 2017	13.15	13.48	13.13	13.41
1536	NYSE	NYCB	Fri, Jun 30, 2017	13.29	13.30	13.05	13.13
1535	NYSE	NYCB	Thu, Jun 29, 2017	13.22	13.34	13.11	13.24
1534	NYSE	NYCB	Wed, Jun 28, 2017	12.81	13.12	12.79	12.99
1533	NYSE	NYCB	Tue, Jun 27, 2017	12.79	13.00	12.76	12.81
1532	NYSE	NYCB	Mon, Jun 26, 2017	12.69	12.90	12.62	12.75
1531	NYSE	NYCB	Fri, Jun 23, 2017	12.72	12.78	12.61	12.70
1530	NYSE	NYCB	Thu, Jun 22, 2017	12.76	12.83	12.64	12.67
1529	NYSE	NYCB	Wed, Jun 21, 2017	12.87	12.92	12.75	12.77
1528	NYSE	NYCB	Tue, Jun 20, 2017	12.95	12.97	12.78	12.86
1527	NYSE	NYCB	Mon, Jun 19, 2017	13.37	13.40	12.92	12.97
1526	NYSE	NYCB	Fri, Jun 16, 2017	13.34	13.40	13.21	13.29
1525	NYSE	NYCB	Thu, Jun 15, 2017	13.61	13.64	13.26	13.37
1524	NYSE	NYCB	Wed, Jun 14, 2017	13.68	13.72	13.34	13.64
1523	NYSE	NYCB	Tue, Jun 13, 2017	13.88	13.93	13.65	13.77
1522	NYSE	NYCB	Mon, Jun 12, 2017	13.71	13.95	13.69	13.79
1521	NYSE	NYCB	Fri, Jun 9, 2017	13.31	13.70	13.31	13.67
1520	NYSE	NYCB	Thu, Jun 8, 2017	13.00	13.38	12.98	13.26
1519	NYSE	NYCB	Wed, Jun 7, 2017	13.02	13.18	13.00	13.03
1518	NYSE	NYCB	Tue, Jun 6, 2017	13.00	13.07	12.90	13.01
1517	NYSE	NYCB	Mon, Jun 5, 2017	13.00	13.23	12.99	13.06
1516	NYSE	NYCB	Fri, Jun 2, 2017	12.94	13.10	12.86	12.95
1515	NYSE	NYCB	Thu, Jun 1, 2017	12.95	13.07	12.82	13.06
1514	NYSE	NYCB	Wed, May 31, 2017	12.98	12.99	12.70	12.92
1513	NYSE	NYCB	Tue, May 30, 2017	12.96	13.06	12.92	12.96
1512	NYSE	NYCB	Fri, May 26, 2017	12.92	13.03	12.91	13.01
1511	NYSE	NYCB	Thu, May 25, 2017	13.07	13.09	12.94	12.96
1510	NYSE	NYCB	Wed, May 24, 2017	13.15	13.19	12.95	12.99
1509	NYSE	NYCB	Tue, May 23, 2017	13.05	13.19	13.02	13.14
1508	NYSE	NYCB	Mon, May 22, 2017	13.01	13.12	12.94	13.05
1507	NYSE	NYCB	Fri, May 19, 2017	12.90	13.06	12.86	12.99
1506	NYSE	NYCB	Thu, May 18, 2017	12.74	13.09	12.71	12.89
1505	NYSE	NYCB	Wed, May 17, 2017	12.88	12.96	12.67	12.80
1504	NYSE	NYCB	Tue, May 16, 2017	13.03	13.07	12.97	13.01
1503	NYSE	NYCB	Mon, May 15, 2017	12.90	13.12	12.80	13.01
1502	NYSE	NYCB	Fri, May 12, 2017	12.98	13.01	12.85	12.92
1501	NYSE	NYCB	Thu, May 11, 2017	13.08	13.08	12.87	13.04
1500	NYSE	NYCB	Wed, May 10, 2017	13.03	13.23	13.00	13.12
1499	NYSE	NYCB	Tue, May 9, 2017	13.28	13.34	13.04	13.08
1498	NYSE	NYCB	Mon, May 8, 2017	13.28	13.31	13.15	13.27
1497	NYSE	NYCB	Fri, May 5, 2017	13.16	13.24	13.10	13.24
1496	NYSE	NYCB	Thu, May 4, 2017	13.01	13.21	12.97	13.11
1495	NYSE	NYCB	Wed, May 3, 2017	13.20	13.22	13.05	12.99
1494	NYSE	NYCB	Tue, May 2, 2017	13.25	13.31	13.19	13.23
1493	NYSE	NYCB	Mon, May 1, 2017	13.35	13.35	13.15	13.25
1492	NYSE	NYCB	Fri, Apr 28, 2017	13.37	13.41	13.24	13.29
1491	NYSE	NYCB	Thu, Apr 27, 2017	13.30	13.41	13.19	13.39
1490	NYSE	NYCB	Wed, Apr 26, 2017	13.61	13.61	13.05	13.29
1489	NYSE	NYCB	Tue, Apr 25, 2017	13.95	13.99	13.74	13.74
1488	NYSE	NYCB	Mon, Apr 24, 2017	14.03	14.12	13.79	13.84
1487	NYSE	NYCB	Fri, Apr 21, 2017	13.72	13.85	13.68	13.81
1486	NYSE	NYCB	Thu, Apr 20, 2017	13.62	13.75	13.57	13.73
1485	NYSE	NYCB	Wed, Apr 19, 2017	13.57	13.70	13.47	13.52
1484	NYSE	NYCB	Tue, Apr 18, 2017	13.54	13.60	13.47	13.55
1483	NYSE	NYCB	Mon, Apr 17, 2017	13.43	13.61	13.39	13.60
1482	NYSE	NYCB	Thu, Apr 13, 2017	13.65	13.66	13.42	13.43
1481	NYSE	NYCB	Wed, Apr 12, 2017	13.79	13.80	13.64	13.72
1480	NYSE	NYCB	Tue, Apr 11, 2017	13.65	13.79	13.56	13.79
1479	NYSE	NYCB	Mon, Apr 10, 2017	13.68	13.77	13.56	13.70
1478	NYSE	NYCB	Fri, Apr 7, 2017	13.56	13.68	13.54	13.64
1477	NYSE	NYCB	Thu, Apr 6, 2017	13.60	13.74	13.48	13.69
1476	NYSE	NYCB	Wed, Apr 5, 2017	13.80	13.89	13.57	13.59
1475	NYSE	NYCB	Tue, Apr 4, 2017	13.81	13.94	13.73	13.76
1474	NYSE	NYCB	Mon, Apr 3, 2017	14.00	14.04	13.81	13.86
1473	NYSE	NYCB	Fri, Mar 31, 2017	14.19	14.23	13.97	13.97
1472	NYSE	NYCB	Thu, Mar 30, 2017	13.91	14.27	13.91	14.24
1471	NYSE	NYCB	Wed, Mar 29, 2017	14.08	14.13	13.90	13.91
1470	NYSE	NYCB	Tue, Mar 28, 2017	13.95	14.21	13.92	14.11
1469	NYSE	NYCB	Mon, Mar 27, 2017	13.75	14.02	13.67	14.01
1468	NYSE	NYCB	Fri, Mar 24, 2017	13.91	14.03	13.83	13.90
1467	NYSE	NYCB	Thu, Mar 23, 2017	13.82	14.08	13.79	13.90
1466	NYSE	NYCB	Wed, Mar 22, 2017	13.94	13.97	13.77	13.85
1465	NYSE	NYCB	Tue, Mar 21, 2017	14.14	14.22	13.94	13.98
1464	NYSE	NYCB	Mon, Mar 20, 2017	14.35	14.36	14.14	14.14
1463	NYSE	NYCB	Fri, Mar 17, 2017	14.39	14.51	14.35	14.39
1462	NYSE	NYCB	Thu, Mar 16, 2017	14.38	14.51	14.34	14.36
1461	NYSE	NYCB	Wed, Mar 15, 2017	14.42	14.45	14.33	14.34
1460	NYSE	NYCB	Tue, Mar 14, 2017	14.33	14.49	14.28	14.39
1459	NYSE	NYCB	Mon, Mar 13, 2017	14.44	14.55	14.39	14.39
1458	NYSE	NYCB	Fri, Mar 10, 2017	14.50	14.58	14.35	14.40
1457	NYSE	NYCB	Thu, Mar 9, 2017	14.47	14.60	14.43	14.46
1456	NYSE	NYCB	Wed, Mar 8, 2017	14.69	14.71	14.42	14.45
1455	NYSE	NYCB	Tue, Mar 7, 2017	14.83	14.88	14.55	14.58
1454	NYSE	NYCB	Mon, Mar 6, 2017	14.93	14.95	14.68	14.69
1453	NYSE	NYCB	Fri, Mar 3, 2017	15.02	15.15	14.97	15.00
1452	NYSE	NYCB	Thu, Mar 2, 2017	15.36	15.45	14.96	14.98
1451	NYSE	NYCB	Wed, Mar 1, 2017	15.50	15.59	15.34	15.39
1450	NYSE	NYCB	Tue, Feb 28, 2017	15.43	15.47	15.19	15.28
1449	NYSE	NYCB	Mon, Feb 27, 2017	15.40	15.53	15.35	15.53
1448	NYSE	NYCB	Fri, Feb 24, 2017	15.24	15.40	15.22	15.40
1447	NYSE	NYCB	Thu, Feb 23, 2017	15.35	15.48	15.29	15.47
1446	NYSE	NYCB	Wed, Feb 22, 2017	15.31	15.36	15.26	15.35
1445	NYSE	NYCB	Tue, Feb 21, 2017	15.20	15.38	15.20	15.33
1444	NYSE	NYCB	Fri, Feb 17, 2017	15.19	15.27	15.11	15.19
1443	NYSE	NYCB	Thu, Feb 16, 2017	15.35	15.39	15.28	15.30
1442	NYSE	NYCB	Wed, Feb 15, 2017	15.35	15.39	15.26	15.31
1441	NYSE	NYCB	Tue, Feb 14, 2017	15.10	15.34	15.04	15.30
1440	NYSE	NYCB	Mon, Feb 13, 2017	14.94	15.20	14.93	15.10
1439	NYSE	NYCB	Fri, Feb 10, 2017	14.83	14.96	14.76	14.94
1438	NYSE	NYCB	Thu, Feb 9, 2017	14.72	14.86	14.70	14.81
1437	NYSE	NYCB	Wed, Feb 8, 2017	14.80	14.81	14.64	14.70
1436	NYSE	NYCB	Tue, Feb 7, 2017	14.93	14.97	14.79	14.80
1435	NYSE	NYCB	Mon, Feb 6, 2017	14.87	15.09	14.83	14.94
1434	NYSE	NYCB	Fri, Feb 3, 2017	14.90	15.00	14.78	14.97
1433	NYSE	NYCB	Thu, Feb 2, 2017	14.92	14.97	14.77	14.76
1432	NYSE	NYCB	Wed, Feb 1, 2017	15.33	15.45	14.93	14.98
1431	NYSE	NYCB	Tue, Jan 31, 2017	15.14	15.22	15.05	15.19
1430	NYSE	NYCB	Mon, Jan 30, 2017	15.10	15.18	14.94	15.15
1429	NYSE	NYCB	Fri, Jan 27, 2017	15.05	15.29	15.03	15.19
1428	NYSE	NYCB	Thu, Jan 26, 2017	15.00	15.15	14.92	15.13
1427	NYSE	NYCB	Wed, Jan 25, 2017	15.92	15.92	14.95	15.06
1426	NYSE	NYCB	Tue, Jan 24, 2017	16.10	16.18	15.95	16.14
1425	NYSE	NYCB	Mon, Jan 23, 2017	15.75	16.06	15.68	16.02
1424	NYSE	NYCB	Fri, Jan 20, 2017	15.68	15.92	15.66	15.81
1423	NYSE	NYCB	Thu, Jan 19, 2017	15.76	15.84	15.58	15.69
1422	NYSE	NYCB	Wed, Jan 18, 2017	15.66	15.75	15.50	15.74
1421	NYSE	NYCB	Tue, Jan 17, 2017	15.59	15.71	15.47	15.60
1420	NYSE	NYCB	Fri, Jan 13, 2017	15.82	16.01	15.66	15.73
1419	NYSE	NYCB	Thu, Jan 12, 2017	15.83	15.84	15.54	15.70
1418	NYSE	NYCB	Wed, Jan 11, 2017	15.84	15.92	15.75	15.87
1417	NYSE	NYCB	Tue, Jan 10, 2017	15.75	15.90	15.68	15.85
1416	NYSE	NYCB	Mon, Jan 9, 2017	15.80	15.88	15.70	15.77
1415	NYSE	NYCB	Fri, Jan 6, 2017	16.14	16.19	15.90	15.91
1414	NYSE	NYCB	Thu, Jan 5, 2017	16.10	16.12	15.90	16.04
1413	NYSE	NYCB	Wed, Jan 4, 2017	15.97	16.26	15.97	16.22
1412	NYSE	NYCB	Tue, Jan 3, 2017	16.05	16.17	15.76	15.92
1411	NYSE	NYCB	Fri, Dec 30, 2016	15.85	16.04	15.71	15.91
1410	NYSE	NYCB	Thu, Dec 29, 2016	15.84	15.91	15.66	15.78
1409	NYSE	NYCB	Wed, Dec 28, 2016	15.87	15.92	15.76	15.85
1408	NYSE	NYCB	Tue, Dec 27, 2016	15.83	15.89	15.73	15.85
1407	NYSE	NYCB	Fri, Dec 23, 2016	15.90	15.97	15.73	15.79
1406	NYSE	NYCB	Thu, Dec 22, 2016	15.90	16.01	15.79	15.91
1405	NYSE	NYCB	Wed, Dec 21, 2016	16.30	16.47	15.84	15.93
1404	NYSE	NYCB	Tue, Dec 20, 2016	17.52	17.68	16.66	16.75
1403	NYSE	NYCB	Mon, Dec 19, 2016	17.16	17.38	17.10	17.30
1402	NYSE	NYCB	Fri, Dec 16, 2016	17.09	17.34	17.01	17.18
1401	NYSE	NYCB	Thu, Dec 15, 2016	16.98	17.17	16.92	17.08
1400	NYSE	NYCB	Wed, Dec 14, 2016	16.86	17.10	16.78	16.86
1399	NYSE	NYCB	Tue, Dec 13, 2016	16.85	17.01	16.75	16.97
1398	NYSE	NYCB	Mon, Dec 12, 2016	16.96	17.07	16.78	16.82
1397	NYSE	NYCB	Fri, Dec 9, 2016	17.15	17.15	16.93	17.04
1396	NYSE	NYCB	Thu, Dec 8, 2016	16.96	17.27	16.91	17.13
1395	NYSE	NYCB	Wed, Dec 7, 2016	16.53	16.91	16.49	16.89
1394	NYSE	NYCB	Tue, Dec 6, 2016	16.31	16.59	16.25	16.57
1393	NYSE	NYCB	Mon, Dec 5, 2016	16.13	16.28	16.10	16.23
1392	NYSE	NYCB	Fri, Dec 2, 2016	16.08	16.16	16.00	16.08
1391	NYSE	NYCB	Thu, Dec 1, 2016	16.08	16.27	16.01	16.21
1390	NYSE	NYCB	Wed, Nov 30, 2016	16.10	16.16	15.97	15.98
1389	NYSE	NYCB	Tue, Nov 29, 2016	15.85	16.02	15.84	15.93
1388	NYSE	NYCB	Mon, Nov 28, 2016	15.91	15.98	15.74	15.78
1387	NYSE	NYCB	Fri, Nov 25, 2016	15.91	16.01	15.90	16.01
1386	NYSE	NYCB	Wed, Nov 23, 2016	15.93	16.00	15.87	15.93
1385	NYSE	NYCB	Tue, Nov 22, 2016	15.90	15.95	15.79	15.93
1384	NYSE	NYCB	Mon, Nov 21, 2016	15.92	15.95	15.72	15.87
1383	NYSE	NYCB	Fri, Nov 18, 2016	15.70	15.93	15.65	15.87
1382	NYSE	NYCB	Thu, Nov 17, 2016	15.39	15.80	15.31	15.72
1381	NYSE	NYCB	Wed, Nov 16, 2016	15.43	15.49	15.29	15.36
1380	NYSE	NYCB	Tue, Nov 15, 2016	15.50	15.62	15.25	15.55
1379	NYSE	NYCB	Mon, Nov 14, 2016	15.41	15.70	15.31	15.54
1378	NYSE	NYCB	Fri, Nov 11, 2016	14.84	15.25	14.77	15.20
1377	NYSE	NYCB	Thu, Nov 10, 2016	14.91	15.41	14.72	14.85
1376	NYSE	NYCB	Wed, Nov 9, 2016	13.80	14.90	13.80	14.80
1375	NYSE	NYCB	Tue, Nov 8, 2016	13.93	14.03	13.83	13.92
1374	NYSE	NYCB	Mon, Nov 7, 2016	13.91	14.02	13.84	13.98
1373	NYSE	NYCB	Fri, Nov 4, 2016	13.75	13.98	13.74	13.79
1372	NYSE	NYCB	Thu, Nov 3, 2016	13.89	14.00	13.74	13.78
1371	NYSE	NYCB	Wed, Nov 2, 2016	14.14	14.18	13.94	13.82
1370	NYSE	NYCB	Tue, Nov 1, 2016	14.43	14.45	14.07	14.20
1369	NYSE	NYCB	Mon, Oct 31, 2016	14.19	14.42	14.13	14.36
1368	NYSE	NYCB	Fri, Oct 28, 2016	14.41	14.46	14.09	14.12
1367	NYSE	NYCB	Thu, Oct 27, 2016	14.60	14.60	14.34	14.39
1366	NYSE	NYCB	Wed, Oct 26, 2016	14.35	14.60	14.19	14.56
1365	NYSE	NYCB	Tue, Oct 25, 2016	14.08	14.37	14.08	14.37
1364	NYSE	NYCB	Mon, Oct 24, 2016	14.14	14.27	14.03	14.11
1363	NYSE	NYCB	Fri, Oct 21, 2016	13.97	14.04	13.95	13.99
1362	NYSE	NYCB	Thu, Oct 20, 2016	14.22	14.28	13.98	14.03
1361	NYSE	NYCB	Wed, Oct 19, 2016	13.96	14.32	13.95	14.25
1360	NYSE	NYCB	Tue, Oct 18, 2016	13.98	14.02	13.88	13.93
1359	NYSE	NYCB	Mon, Oct 17, 2016	13.94	13.99	13.85	13.85
1358	NYSE	NYCB	Fri, Oct 14, 2016	13.98	14.05	13.88	13.92
1357	NYSE	NYCB	Thu, Oct 13, 2016	14.00	14.04	13.85	13.89
1356	NYSE	NYCB	Wed, Oct 12, 2016	14.09	14.17	14.03	14.05
1355	NYSE	NYCB	Tue, Oct 11, 2016	14.07	14.11	13.92	14.06
1354	NYSE	NYCB	Mon, Oct 10, 2016	14.09	14.20	14.03	14.07
1353	NYSE	NYCB	Fri, Oct 7, 2016	14.08	14.19	13.97	14.01
1352	NYSE	NYCB	Thu, Oct 6, 2016	14.21	14.25	14.08	14.13
1351	NYSE	NYCB	Wed, Oct 5, 2016	14.15	14.26	14.13	14.15
1350	NYSE	NYCB	Tue, Oct 4, 2016	14.07	14.27	14.02	14.07
1349	NYSE	NYCB	Mon, Oct 3, 2016	14.19	14.20	14.06	14.06
1348	NYSE	NYCB	Fri, Sep 30, 2016	14.20	14.32	14.16	14.23
1347	NYSE	NYCB	Thu, Sep 29, 2016	14.42	14.42	14.04	14.10
1346	NYSE	NYCB	Wed, Sep 28, 2016	14.59	14.61	14.39	14.42
1345	NYSE	NYCB	Tue, Sep 27, 2016	14.45	14.55	14.38	14.51
1344	NYSE	NYCB	Mon, Sep 26, 2016	14.66	14.66	14.38	14.48
1343	NYSE	NYCB	Fri, Sep 23, 2016	14.35	14.81	14.35	14.77
1342	NYSE	NYCB	Thu, Sep 22, 2016	14.40	14.53	14.36	14.42
1341	NYSE	NYCB	Wed, Sep 21, 2016	14.40	14.48	14.31	14.39
1340	NYSE	NYCB	Tue, Sep 20, 2016	14.42	14.48	14.30	14.33
1339	NYSE	NYCB	Mon, Sep 19, 2016	14.51	14.60	14.31	14.38
1338	NYSE	NYCB	Fri, Sep 16, 2016	14.60	14.62	14.44	14.44
1337	NYSE	NYCB	Thu, Sep 15, 2016	14.78	14.80	14.64	14.67
1336	NYSE	NYCB	Wed, Sep 14, 2016	15.17	15.21	14.80	14.82
1335	NYSE	NYCB	Tue, Sep 13, 2016	15.20	15.27	15.09	15.20
1334	NYSE	NYCB	Mon, Sep 12, 2016	15.09	15.38	15.07	15.37
1333	NYSE	NYCB	Fri, Sep 9, 2016	15.41	15.48	15.19	15.19
1332	NYSE	NYCB	Thu, Sep 8, 2016	15.45	15.49	15.37	15.42
1331	NYSE	NYCB	Wed, Sep 7, 2016	15.05	15.42	15.01	15.40
1330	NYSE	NYCB	Tue, Sep 6, 2016	15.29	15.37	15.12	15.15
1329	NYSE	NYCB	Fri, Sep 2, 2016	15.09	15.37	15.09	15.36
1328	NYSE	NYCB	Thu, Sep 1, 2016	15.12	15.15	14.90	15.08
1327	NYSE	NYCB	Wed, Aug 31, 2016	15.05	15.16	14.92	15.11
1326	NYSE	NYCB	Tue, Aug 30, 2016	14.79	15.08	14.78	15.06
1325	NYSE	NYCB	Mon, Aug 29, 2016	14.59	14.80	14.58	14.78
1324	NYSE	NYCB	Fri, Aug 26, 2016	14.46	14.63	14.44	14.59
1323	NYSE	NYCB	Thu, Aug 25, 2016	14.35	14.47	14.35	14.41
1322	NYSE	NYCB	Wed, Aug 24, 2016	14.35	14.44	14.29	14.35
1321	NYSE	NYCB	Tue, Aug 23, 2016	14.46	14.49	14.32	14.33
1320	NYSE	NYCB	Mon, Aug 22, 2016	14.39	14.48	14.36	14.40
1319	NYSE	NYCB	Fri, Aug 19, 2016	14.40	14.41	14.32	14.41
1318	NYSE	NYCB	Thu, Aug 18, 2016	14.38	14.48	14.34	14.37
1317	NYSE	NYCB	Wed, Aug 17, 2016	14.33	14.42	14.32	14.32
1316	NYSE	NYCB	Tue, Aug 16, 2016	14.25	14.41	14.22	14.36
1315	NYSE	NYCB	Mon, Aug 15, 2016	14.21	14.32	14.18	14.27
1314	NYSE	NYCB	Fri, Aug 12, 2016	14.15	14.23	14.14	14.21
1313	NYSE	NYCB	Thu, Aug 11, 2016	14.30	14.34	14.12	14.24
1312	NYSE	NYCB	Wed, Aug 10, 2016	14.20	14.35	14.20	14.31
1311	NYSE	NYCB	Tue, Aug 9, 2016	14.32	14.35	14.14	14.25
1310	NYSE	NYCB	Mon, Aug 8, 2016	14.51	14.62	14.36	14.36
1309	NYSE	NYCB	Fri, Aug 5, 2016	14.45	14.60	14.45	14.50
1308	NYSE	NYCB	Thu, Aug 4, 2016	14.31	14.42	14.27	14.36
1307	NYSE	NYCB	Wed, Aug 3, 2016	14.39	14.48	14.36	14.30
1306	NYSE	NYCB	Tue, Aug 2, 2016	14.37	14.44	14.33	14.37
1305	NYSE	NYCB	Mon, Aug 1, 2016	14.46	14.48	14.33	14.43
1304	NYSE	NYCB	Fri, Jul 29, 2016	14.20	14.51	14.20	14.45
1303	NYSE	NYCB	Thu, Jul 28, 2016	14.22	14.35	14.10	14.24
1302	NYSE	NYCB	Wed, Jul 27, 2016	14.69	14.73	14.13	14.27
1301	NYSE	NYCB	Tue, Jul 26, 2016	14.69	14.77	14.62	14.70
1300	NYSE	NYCB	Mon, Jul 25, 2016	14.76	14.78	14.65	14.68
1299	NYSE	NYCB	Fri, Jul 22, 2016	14.67	14.84	14.62	14.77
1298	NYSE	NYCB	Thu, Jul 21, 2016	14.79	14.85	14.62	14.64
1297	NYSE	NYCB	Wed, Jul 20, 2016	14.99	14.99	14.77	14.78
1296	NYSE	NYCB	Tue, Jul 19, 2016	14.96	15.02	14.90	14.98
1295	NYSE	NYCB	Mon, Jul 18, 2016	15.00	15.03	14.93	14.98
1294	NYSE	NYCB	Fri, Jul 15, 2016	15.05	15.09	14.94	15.01
1293	NYSE	NYCB	Thu, Jul 14, 2016	15.07	15.10	14.89	14.95
1292	NYSE	NYCB	Wed, Jul 13, 2016	14.95	15.08	14.85	14.88
1291	NYSE	NYCB	Tue, Jul 12, 2016	14.99	15.11	14.93	15.05
1290	NYSE	NYCB	Mon, Jul 11, 2016	14.80	14.91	14.77	14.85
1289	NYSE	NYCB	Fri, Jul 8, 2016	14.85	14.93	14.73	14.73
1288	NYSE	NYCB	Thu, Jul 7, 2016	14.67	14.83	14.62	14.67
1287	NYSE	NYCB	Wed, Jul 6, 2016	14.56	14.69	14.52	14.67
1286	NYSE	NYCB	Tue, Jul 5, 2016	14.77	14.86	14.61	14.69
1285	NYSE	NYCB	Fri, Jul 1, 2016	14.94	14.95	14.71	14.93
1284	NYSE	NYCB	Thu, Jun 30, 2016	14.92	14.99	14.73	14.99
1283	NYSE	NYCB	Wed, Jun 29, 2016	14.78	14.87	14.67	14.83
1282	NYSE	NYCB	Tue, Jun 28, 2016	14.63	14.67	14.35	14.65
1281	NYSE	NYCB	Mon, Jun 27, 2016	14.57	14.59	14.25	14.40
1280	NYSE	NYCB	Fri, Jun 24, 2016	14.87	15.02	14.49	14.77
1279	NYSE	NYCB	Thu, Jun 23, 2016	15.26	15.46	15.26	15.44
1278	NYSE	NYCB	Wed, Jun 22, 2016	15.18	15.27	15.09	15.12
1277	NYSE	NYCB	Tue, Jun 21, 2016	15.17	15.22	15.04	15.15
1276	NYSE	NYCB	Mon, Jun 20, 2016	15.18	15.28	15.12	15.17
1275	NYSE	NYCB	Fri, Jun 17, 2016	14.82	15.01	14.78	14.95
1274	NYSE	NYCB	Thu, Jun 16, 2016	14.82	14.87	14.63	14.80
1273	NYSE	NYCB	Wed, Jun 15, 2016	14.91	15.10	14.86	14.87
1272	NYSE	NYCB	Tue, Jun 14, 2016	15.00	15.09	14.81	14.88
1271	NYSE	NYCB	Mon, Jun 13, 2016	15.27	15.47	15.02	15.06
1270	NYSE	NYCB	Fri, Jun 10, 2016	15.30	15.50	15.25	15.38
1269	NYSE	NYCB	Thu, Jun 9, 2016	15.40	15.51	15.25	15.46
1268	NYSE	NYCB	Wed, Jun 8, 2016	15.50	15.59	15.44	15.45
1267	NYSE	NYCB	Tue, Jun 7, 2016	15.64	15.68	15.49	15.50
1266	NYSE	NYCB	Mon, Jun 6, 2016	15.58	15.75	15.54	15.66
1265	NYSE	NYCB	Fri, Jun 3, 2016	15.59	15.63	15.27	15.56
1264	NYSE	NYCB	Thu, Jun 2, 2016	15.70	15.80	15.61	15.80
1263	NYSE	NYCB	Wed, Jun 1, 2016	15.60	15.79	15.56	15.77
1262	NYSE	NYCB	Tue, May 31, 2016	15.67	15.75	15.59	15.74
1261	NYSE	NYCB	Fri, May 27, 2016	15.44	15.64	15.42	15.64
1260	NYSE	NYCB	Thu, May 26, 2016	15.50	15.59	15.41	15.46
1259	NYSE	NYCB	Wed, May 25, 2016	15.42	15.60	15.40	15.51
1258	NYSE	NYCB	Tue, May 24, 2016	15.16	15.37	15.10	15.35
1257	NYSE	NYCB	Mon, May 23, 2016	15.19	15.21	15.04	15.07
1256	NYSE	NYCB	Fri, May 20, 2016	15.05	15.21	15.05	15.18
1255	NYSE	NYCB	Thu, May 19, 2016	15.09	15.19	14.86	15.03
1254	NYSE	NYCB	Wed, May 18, 2016	14.78	15.19	14.76	15.18
1253	NYSE	NYCB	Tue, May 17, 2016	14.76	14.84	14.62	14.78
1252	NYSE	NYCB	Mon, May 16, 2016	14.68	14.85	14.66	14.82
1251	NYSE	NYCB	Fri, May 13, 2016	14.96	15.02	14.64	14.71
1250	NYSE	NYCB	Thu, May 12, 2016	14.96	15.05	14.81	14.95
1249	NYSE	NYCB	Wed, May 11, 2016	14.86	15.00	14.80	14.88
1248	NYSE	NYCB	Tue, May 10, 2016	14.66	14.91	14.65	14.87
1247	NYSE	NYCB	Mon, May 9, 2016	14.52	14.65	14.49	14.64
1246	NYSE	NYCB	Fri, May 6, 2016	14.34	14.61	14.33	14.58
1245	NYSE	NYCB	Thu, May 5, 2016	14.52	14.59	14.40	14.44
1244	NYSE	NYCB	Wed, May 4, 2016	14.50	14.59	14.32	14.49
1243	NYSE	NYCB	Tue, May 3, 2016	14.95	15.01	14.72	14.76
1242	NYSE	NYCB	Mon, May 2, 2016	15.10	15.18	15.01	15.11
1241	NYSE	NYCB	Fri, Apr 29, 2016	15.05	15.17	14.95	15.03
1240	NYSE	NYCB	Thu, Apr 28, 2016	15.20	15.25	15.01	15.08
1239	NYSE	NYCB	Wed, Apr 27, 2016	15.39	15.45	15.21	15.25
1238	NYSE	NYCB	Tue, Apr 26, 2016	15.30	15.45	15.25	15.42
1237	NYSE	NYCB	Mon, Apr 25, 2016	15.30	15.30	15.08	15.27
1236	NYSE	NYCB	Fri, Apr 22, 2016	15.25	15.36	15.21	15.27
1235	NYSE	NYCB	Thu, Apr 21, 2016	15.53	15.57	15.23	15.26
1234	NYSE	NYCB	Wed, Apr 20, 2016	15.88	15.88	15.53	15.53
1233	NYSE	NYCB	Tue, Apr 19, 2016	15.77	15.96	15.71	15.95
1232	NYSE	NYCB	Mon, Apr 18, 2016	15.54	15.78	15.50	15.73
1231	NYSE	NYCB	Fri, Apr 15, 2016	15.71	15.75	15.53	15.64
1230	NYSE	NYCB	Thu, Apr 14, 2016	15.51	15.97	15.45	15.66
1229	NYSE	NYCB	Wed, Apr 13, 2016	15.24	15.58	15.24	15.52
1228	NYSE	NYCB	Tue, Apr 12, 2016	15.13	15.23	15.09	15.15
1227	NYSE	NYCB	Mon, Apr 11, 2016	15.06	15.29	14.95	15.08
1226	NYSE	NYCB	Fri, Apr 8, 2016	14.98	15.18	14.95	15.03
1225	NYSE	NYCB	Thu, Apr 7, 2016	15.24	15.24	14.80	14.89
1224	NYSE	NYCB	Wed, Apr 6, 2016	15.35	15.49	15.25	15.35
1223	NYSE	NYCB	Tue, Apr 5, 2016	15.74	15.74	15.74	15.35
1222	NYSE	NYCB	Mon, Apr 4, 2016	15.79	15.88	15.70	15.74
1221	NYSE	NYCB	Fri, Apr 1, 2016	15.78	15.94	15.74	15.80
1220	NYSE	NYCB	Thu, Mar 31, 2016	15.94	16.05	15.79	15.90
1219	NYSE	NYCB	Wed, Mar 30, 2016	15.95	16.17	15.93	15.96
1218	NYSE	NYCB	Tue, Mar 29, 2016	15.60	15.92	15.51	15.91
1217	NYSE	NYCB	Mon, Mar 28, 2016	15.68	15.74	15.59	15.61
1216	NYSE	NYCB	Thu, Mar 24, 2016	15.65	15.70	15.54	15.68
1215	NYSE	NYCB	Wed, Mar 23, 2016	15.86	15.91	15.77	15.77
1214	NYSE	NYCB	Tue, Mar 22, 2016	15.66	15.91	15.57	15.86
1213	NYSE	NYCB	Mon, Mar 21, 2016	15.41	15.85	15.39	15.67
1212	NYSE	NYCB	Fri, Mar 18, 2016	15.51	15.79	15.46	15.49
1211	NYSE	NYCB	Thu, Mar 17, 2016	15.47	15.61	15.33	15.43
1210	NYSE	NYCB	Wed, Mar 16, 2016	15.70	15.70	15.40	15.51
1209	NYSE	NYCB	Tue, Mar 15, 2016	15.72	15.72	15.72	15.71
1208	NYSE	NYCB	Mon, Mar 14, 2016	15.80	15.87	15.59	15.72
1207	NYSE	NYCB	Fri, Mar 11, 2016	15.77	15.88	15.71	15.88
1206	NYSE	NYCB	Thu, Mar 10, 2016	15.63	15.75	15.43	15.63
1205	NYSE	NYCB	Wed, Mar 9, 2016	15.60	15.60	15.60	15.53
1204	NYSE	NYCB	Tue, Mar 8, 2016	15.94	15.94	15.94	15.60
1203	NYSE	NYCB	Mon, Mar 7, 2016	15.94	16.00	15.84	15.95
1202	NYSE	NYCB	Fri, Mar 4, 2016	15.92	15.92	15.92	16.04
1201	NYSE	NYCB	Thu, Mar 3, 2016	15.81	15.81	15.81	15.92
1200	NYSE	NYCB	Wed, Mar 2, 2016	15.75	15.82	15.58	15.81
1199	NYSE	NYCB	Tue, Mar 1, 2016	15.13	15.13	15.13	15.70
1198	NYSE	NYCB	Mon, Feb 29, 2016	15.42	15.42	15.05	15.13
1197	NYSE	NYCB	Fri, Feb 26, 2016	15.39	15.48	15.39	15.41
1196	NYSE	NYCB	Thu, Feb 25, 2016	15.31	15.43	15.25	15.39
1195	NYSE	NYCB	Wed, Feb 24, 2016	15.21	15.32	14.97	15.27
1194	NYSE	NYCB	Tue, Feb 23, 2016	15.60	15.63	15.28	15.39
1193	NYSE	NYCB	Mon, Feb 22, 2016	15.62	15.64	15.46	15.60
1192	NYSE	NYCB	Fri, Feb 19, 2016	15.59	15.60	15.36	15.46
1191	NYSE	NYCB	Thu, Feb 18, 2016	15.55	15.62	15.33	15.51
1190	NYSE	NYCB	Wed, Feb 17, 2016	15.67	15.78	15.49	15.52
1189	NYSE	NYCB	Tue, Feb 16, 2016	15.23	15.67	15.16	15.55
1188	NYSE	NYCB	Fri, Feb 12, 2016	14.89	15.28	14.80	15.10
1187	NYSE	NYCB	Thu, Feb 11, 2016	14.82	14.94	14.66	14.72
1186	NYSE	NYCB	Wed, Feb 10, 2016	15.53	15.61	15.14	15.15
1185	NYSE	NYCB	Tue, Feb 9, 2016	15.21	15.58	15.14	15.46
1184	NYSE	NYCB	Mon, Feb 8, 2016	15.16	15.47	15.01	15.43
1183	NYSE	NYCB	Fri, Feb 5, 2016	15.21	15.55	15.19	15.38
1182	NYSE	NYCB	Thu, Feb 4, 2016	15.20	15.44	15.14	15.32
1181	NYSE	NYCB	Wed, Feb 3, 2016	15.28	15.44	14.99	15.35
1180	NYSE	NYCB	Tue, Feb 2, 2016	15.26	15.35	15.05	15.18
1179	NYSE	NYCB	Mon, Feb 1, 2016	15.35	15.49	15.19	15.48
1178	NYSE	NYCB	Fri, Jan 29, 2016	15.27	15.51	15.19	15.48
1177	NYSE	NYCB	Thu, Jan 28, 2016	15.19	15.49	15.06	15.27
1176	NYSE	NYCB	Wed, Jan 27, 2016	14.51	15.41	14.47	15.12
1175	NYSE	NYCB	Tue, Jan 26, 2016	14.54	14.95	14.54	14.87
1174	NYSE	NYCB	Mon, Jan 25, 2016	14.81	14.88	14.48	14.51
1173	NYSE	NYCB	Fri, Jan 22, 2016	14.90	14.99	14.78	14.86
1172	NYSE	NYCB	Thu, Jan 21, 2016	14.88	15.05	14.72	14.74
1171	NYSE	NYCB	Wed, Jan 20, 2016	14.50	14.97	14.32	14.84
1170	NYSE	NYCB	Tue, Jan 19, 2016	15.10	15.14	14.74	14.78
1169	NYSE	NYCB	Fri, Jan 15, 2016	14.76	14.86	14.55	14.86
1168	NYSE	NYCB	Thu, Jan 14, 2016	15.04	15.22	14.82	15.14
1167	NYSE	NYCB	Wed, Jan 13, 2016	15.55	15.58	14.86	14.99
1166	NYSE	NYCB	Tue, Jan 12, 2016	15.42	15.50	15.22	15.50
1165	NYSE	NYCB	Mon, Jan 11, 2016	15.35	15.39	15.11	15.30
1164	NYSE	NYCB	Fri, Jan 8, 2016	15.61	15.64	15.26	15.26
1163	NYSE	NYCB	Thu, Jan 7, 2016	15.59	15.79	15.49	15.49
1162	NYSE	NYCB	Wed, Jan 6, 2016	15.80	15.96	15.76	15.85
1161	NYSE	NYCB	Tue, Jan 5, 2016	16.08	16.16	15.99	16.03
1160	NYSE	NYCB	Mon, Jan 4, 2016	16.05	16.11	15.83	15.93
1159	NYSE	NYCB	Thu, Dec 31, 2015	16.41	16.57	16.26	16.32
1158	NYSE	NYCB	Wed, Dec 30, 2015	16.67	16.67	16.46	16.47
1157	NYSE	NYCB	Tue, Dec 29, 2015	16.61	16.76	16.54	16.73
1156	NYSE	NYCB	Mon, Dec 28, 2015	16.51	16.56	16.29	16.56
1155	NYSE	NYCB	Thu, Dec 24, 2015	16.57	16.65	16.48	16.56
1154	NYSE	NYCB	Wed, Dec 23, 2015	16.40	16.68	16.33	16.61
1153	NYSE	NYCB	Tue, Dec 22, 2015	16.38	16.45	16.22	16.31
1152	NYSE	NYCB	Mon, Dec 21, 2015	16.25	16.41	16.25	16.39
1151	NYSE	NYCB	Fri, Dec 18, 2015	16.68	16.70	16.15	16.16
1150	NYSE	NYCB	Thu, Dec 17, 2015	16.98	17.00	16.55	16.68
1149	NYSE	NYCB	Wed, Dec 16, 2015	17.00	17.05	16.68	16.95
1148	NYSE	NYCB	Tue, Dec 15, 2015	16.56	16.99	16.53	16.94
1147	NYSE	NYCB	Mon, Dec 14, 2015	16.25	16.40	16.06	16.37
1146	NYSE	NYCB	Fri, Dec 11, 2015	16.38	16.44	16.13	16.19
1145	NYSE	NYCB	Thu, Dec 10, 2015	16.41	16.78	16.32	16.58
1144	NYSE	NYCB	Wed, Dec 9, 2015	16.26	16.56	16.23	16.41
1143	NYSE	NYCB	Tue, Dec 8, 2015	16.54	16.55	16.23	16.29
1142	NYSE	NYCB	Mon, Dec 7, 2015	16.83	16.83	16.50	16.68
1141	NYSE	NYCB	Fri, Dec 4, 2015	16.56	16.87	16.52	16.86
1140	NYSE	NYCB	Thu, Dec 3, 2015	16.67	16.78	16.48	16.56
1139	NYSE	NYCB	Wed, Dec 2, 2015	16.68	16.83	16.56	16.59
1138	NYSE	NYCB	Tue, Dec 1, 2015	16.45	16.70	16.33	16.67
1137	NYSE	NYCB	Mon, Nov 30, 2015	16.37	16.47	16.24	16.40
1136	NYSE	NYCB	Fri, Nov 27, 2015	16.13	16.18	15.97	16.16
1135	NYSE	NYCB	Wed, Nov 25, 2015	16.08	16.17	15.95	16.16
1134	NYSE	NYCB	Tue, Nov 24, 2015	15.84	16.06	15.81	16.00
1133	NYSE	NYCB	Mon, Nov 23, 2015	15.94	16.08	15.85	15.92
1132	NYSE	NYCB	Fri, Nov 20, 2015	16.00	16.01	15.78	15.96
1131	NYSE	NYCB	Thu, Nov 19, 2015	15.90	15.98	15.79	15.96
1130	NYSE	NYCB	Wed, Nov 18, 2015	15.58	15.83	15.40	15.82
1129	NYSE	NYCB	Tue, Nov 17, 2015	15.72	15.74	15.46	15.51
1128	NYSE	NYCB	Mon, Nov 16, 2015	15.58	15.73	15.44	15.69
1127	NYSE	NYCB	Fri, Nov 13, 2015	15.84	16.00	15.60	15.62
1126	NYSE	NYCB	Thu, Nov 12, 2015	15.96	16.06	15.85	15.85
1125	NYSE	NYCB	Wed, Nov 11, 2015	15.98	16.15	15.92	16.04
1124	NYSE	NYCB	Tue, Nov 10, 2015	15.80	16.03	15.77	15.90
1123	NYSE	NYCB	Mon, Nov 9, 2015	16.14	16.18	15.70	15.82
1122	NYSE	NYCB	Fri, Nov 6, 2015	16.19	16.29	16.11	16.16
1121	NYSE	NYCB	Thu, Nov 5, 2015	16.00	16.06	15.85	16.05
1120	NYSE	NYCB	Wed, Nov 4, 2015	16.09	16.13	15.87	15.97
1119	NYSE	NYCB	Tue, Nov 3, 2015	16.38	16.54	16.21	16.29
1118	NYSE	NYCB	Mon, Nov 2, 2015	16.62	16.73	16.16	16.38
1117	NYSE	NYCB	Fri, Oct 30, 2015	16.39	16.68	16.11	16.52
1116	NYSE	NYCB	Thu, Oct 29, 2015	18.05	18.31	16.71	16.86
1115	NYSE	NYCB	Wed, Oct 28, 2015	18.81	19.18	18.81	19.16
1114	NYSE	NYCB	Tue, Oct 27, 2015	18.75	18.95	18.70	18.79
1113	NYSE	NYCB	Mon, Oct 26, 2015	18.96	18.99	18.76	18.84
1112	NYSE	NYCB	Fri, Oct 23, 2015	18.65	19.00	18.60	18.95
1111	NYSE	NYCB	Thu, Oct 22, 2015	18.44	18.75	18.37	18.53
1110	NYSE	NYCB	Wed, Oct 21, 2015	18.58	18.79	18.35	18.35
1109	NYSE	NYCB	Tue, Oct 20, 2015	18.55	18.66	18.46	18.59
1108	NYSE	NYCB	Mon, Oct 19, 2015	18.42	18.57	18.36	18.46
1107	NYSE	NYCB	Fri, Oct 16, 2015	18.48	18.62	18.40	18.44
1106	NYSE	NYCB	Thu, Oct 15, 2015	18.32	18.49	18.24	18.47
1105	NYSE	NYCB	Wed, Oct 14, 2015	18.51	18.51	18.16	18.21
1104	NYSE	NYCB	Tue, Oct 13, 2015	18.55	18.77	18.50	18.51
1103	NYSE	NYCB	Mon, Oct 12, 2015	18.48	18.68	18.41	18.64
1102	NYSE	NYCB	Fri, Oct 9, 2015	18.74	18.81	18.43	18.51
1101	NYSE	NYCB	Thu, Oct 8, 2015	18.56	18.74	18.49	18.68
1100	NYSE	NYCB	Wed, Oct 7, 2015	18.47	18.61	18.35	18.58
1099	NYSE	NYCB	Tue, Oct 6, 2015	18.40	18.49	18.28	18.41
1098	NYSE	NYCB	Mon, Oct 5, 2015	18.16	18.45	18.13	18.43
1097	NYSE	NYCB	Fri, Oct 2, 2015	17.77	18.06	17.44	18.06
1096	NYSE	NYCB	Thu, Oct 1, 2015	18.06	18.15	17.82	18.07
1095	NYSE	NYCB	Wed, Sep 30, 2015	18.00	18.11	17.86	18.06
1094	NYSE	NYCB	Tue, Sep 29, 2015	17.96	18.06	17.79	17.90
1093	NYSE	NYCB	Mon, Sep 28, 2015	18.05	18.10	17.87	17.95
1092	NYSE	NYCB	Fri, Sep 25, 2015	18.36	18.42	18.10	18.13
1091	NYSE	NYCB	Thu, Sep 24, 2015	17.93	18.20	17.86	18.16
1090	NYSE	NYCB	Wed, Sep 23, 2015	17.69	18.34	17.69	18.07
1089	NYSE	NYCB	Tue, Sep 22, 2015	17.57	17.68	17.49	17.60
1088	NYSE	NYCB	Mon, Sep 21, 2015	17.58	17.87	17.58	17.76
1087	NYSE	NYCB	Fri, Sep 18, 2015	17.58	17.61	17.43	17.47
1086	NYSE	NYCB	Thu, Sep 17, 2015	18.17	18.32	17.80	17.85
1085	NYSE	NYCB	Wed, Sep 16, 2015	18.09	18.20	17.96	18.17
1084	NYSE	NYCB	Tue, Sep 15, 2015	17.98	18.16	17.94	18.12
1083	NYSE	NYCB	Mon, Sep 14, 2015	17.79	17.95	17.69	17.94
1082	NYSE	NYCB	Fri, Sep 11, 2015	17.75	17.80	17.57	17.78
1081	NYSE	NYCB	Thu, Sep 10, 2015	17.63	17.97	17.56	17.76
1080	NYSE	NYCB	Wed, Sep 9, 2015	18.07	18.11	17.63	17.65
1079	NYSE	NYCB	Tue, Sep 8, 2015	17.58	17.98	17.51	17.94
1078	NYSE	NYCB	Fri, Sep 4, 2015	17.25	17.45	17.20	17.40
1077	NYSE	NYCB	Thu, Sep 3, 2015	17.32	17.53	17.23	17.46
1076	NYSE	NYCB	Wed, Sep 2, 2015	17.24	17.27	16.99	17.26
1075	NYSE	NYCB	Tue, Sep 1, 2015	17.38	17.39	16.94	17.01
1074	NYSE	NYCB	Mon, Aug 31, 2015	17.56	17.72	17.50	17.66
1073	NYSE	NYCB	Fri, Aug 28, 2015	17.45	17.71	17.44	17.64
1072	NYSE	NYCB	Thu, Aug 27, 2015	17.36	17.64	17.28	17.56
1071	NYSE	NYCB	Wed, Aug 26, 2015	17.04	17.20	16.73	17.15
1070	NYSE	NYCB	Tue, Aug 25, 2015	17.38	17.38	16.65	16.65
1069	NYSE	NYCB	Mon, Aug 24, 2015	16.40	17.25	14.26	16.82
1068	NYSE	NYCB	Fri, Aug 21, 2015	17.66	17.85	17.50	17.65
1067	NYSE	NYCB	Thu, Aug 20, 2015	18.04	18.10	17.83	17.85
1066	NYSE	NYCB	Wed, Aug 19, 2015	18.42	18.48	18.17	18.18
1065	NYSE	NYCB	Tue, Aug 18, 2015	18.64	18.67	18.47	18.48
1064	NYSE	NYCB	Mon, Aug 17, 2015	18.50	18.70	18.37	18.60
1063	NYSE	NYCB	Fri, Aug 14, 2015	18.32	18.60	18.22	18.60
1062	NYSE	NYCB	Thu, Aug 13, 2015	18.17	18.38	18.14	18.31
1061	NYSE	NYCB	Wed, Aug 12, 2015	18.29	18.31	17.88	18.19
1060	NYSE	NYCB	Tue, Aug 11, 2015	18.33	18.42	18.24	18.40
1059	NYSE	NYCB	Mon, Aug 10, 2015	18.30	18.50	18.27	18.47
1058	NYSE	NYCB	Fri, Aug 7, 2015	18.43	18.49	18.09	18.20
1057	NYSE	NYCB	Thu, Aug 6, 2015	18.65	18.75	18.40	18.49
1056	NYSE	NYCB	Wed, Aug 5, 2015	18.69	18.87	18.64	18.66
1055	NYSE	NYCB	Tue, Aug 4, 2015	18.58	18.82	18.55	18.60
1054	NYSE	NYCB	Mon, Aug 3, 2015	19.02	19.07	18.70	18.85
1053	NYSE	NYCB	Fri, Jul 31, 2015	18.98	19.11	18.84	19.03
1052	NYSE	NYCB	Thu, Jul 30, 2015	18.70	18.98	18.68	18.98
1051	NYSE	NYCB	Wed, Jul 29, 2015	18.56	18.80	18.47	18.77
1050	NYSE	NYCB	Tue, Jul 28, 2015	18.50	18.57	18.34	18.55
1049	NYSE	NYCB	Mon, Jul 27, 2015	18.36	18.46	18.27	18.41
1048	NYSE	NYCB	Fri, Jul 24, 2015	18.50	18.60	18.38	18.43
1047	NYSE	NYCB	Thu, Jul 23, 2015	18.66	18.79	18.48	18.54
1046	NYSE	NYCB	Wed, Jul 22, 2015	18.37	18.66	18.26	18.63
1045	NYSE	NYCB	Tue, Jul 21, 2015	18.51	18.60	18.23	18.26
1044	NYSE	NYCB	Mon, Jul 20, 2015	18.37	18.51	18.33	18.46
1043	NYSE	NYCB	Fri, Jul 17, 2015	18.52	18.54	18.28	18.38
1042	NYSE	NYCB	Thu, Jul 16, 2015	18.60	18.60	18.50	18.54
1041	NYSE	NYCB	Wed, Jul 15, 2015	18.42	18.52	18.36	18.49
1040	NYSE	NYCB	Tue, Jul 14, 2015	18.29	18.42	18.23	18.40
1039	NYSE	NYCB	Mon, Jul 13, 2015	18.40	18.40	18.27	18.35
1038	NYSE	NYCB	Fri, Jul 10, 2015	18.30	18.34	18.14	18.25
1037	NYSE	NYCB	Thu, Jul 9, 2015	18.15	18.22	17.97	18.07
1036	NYSE	NYCB	Wed, Jul 8, 2015	17.97	18.12	17.80	17.96
1035	NYSE	NYCB	Tue, Jul 7, 2015	18.31	18.36	18.08	18.27
1034	NYSE	NYCB	Mon, Jul 6, 2015	18.15	18.37	18.00	18.35
1033	NYSE	NYCB	Thu, Jul 2, 2015	18.60	18.60	18.28	18.33
1032	NYSE	NYCB	Wed, Jul 1, 2015	18.52	18.61	18.42	18.54
1031	NYSE	NYCB	Tue, Jun 30, 2015	18.44	18.54	18.29	18.38
1030	NYSE	NYCB	Mon, Jun 29, 2015	18.39	18.49	18.25	18.25
1029	NYSE	NYCB	Fri, Jun 26, 2015	18.54	18.64	18.51	18.54
1028	NYSE	NYCB	Thu, Jun 25, 2015	18.55	18.58	18.38	18.45
1027	NYSE	NYCB	Wed, Jun 24, 2015	18.53	18.73	18.45	18.45
1026	NYSE	NYCB	Tue, Jun 23, 2015	18.60	18.72	18.60	18.68
1025	NYSE	NYCB	Mon, Jun 22, 2015	18.56	18.60	18.48	18.57
1024	NYSE	NYCB	Fri, Jun 19, 2015	18.48	18.53	18.41	18.42
1023	NYSE	NYCB	Thu, Jun 18, 2015	18.40	18.52	18.31	18.47
1022	NYSE	NYCB	Wed, Jun 17, 2015	18.61	18.64	18.25	18.33
1021	NYSE	NYCB	Tue, Jun 16, 2015	18.38	18.57	18.34	18.55
1020	NYSE	NYCB	Mon, Jun 15, 2015	18.27	18.46	18.21	18.43
1019	NYSE	NYCB	Fri, Jun 12, 2015	18.37	18.44	18.33	18.43
1018	NYSE	NYCB	Thu, Jun 11, 2015	18.42	18.52	18.32	18.40
1017	NYSE	NYCB	Wed, Jun 10, 2015	18.24	18.53	18.22	18.41
1016	NYSE	NYCB	Tue, Jun 9, 2015	18.09	18.23	17.97	18.20
1015	NYSE	NYCB	Mon, Jun 8, 2015	18.07	18.19	17.98	18.09
1014	NYSE	NYCB	Fri, Jun 5, 2015	17.95	18.11	17.90	18.11
1013	NYSE	NYCB	Thu, Jun 4, 2015	17.95	18.05	17.85	17.91
1012	NYSE	NYCB	Wed, Jun 3, 2015	17.92	18.17	17.89	18.03
1011	NYSE	NYCB	Tue, Jun 2, 2015	17.71	17.94	17.68	17.89
1010	NYSE	NYCB	Mon, Jun 1, 2015	17.77	17.80	17.62	17.70
1009	NYSE	NYCB	Fri, May 29, 2015	17.71	17.79	17.57	17.74
1008	NYSE	NYCB	Thu, May 28, 2015	17.70	17.75	17.58	17.72
1007	NYSE	NYCB	Wed, May 27, 2015	17.57	17.75	17.51	17.72
1006	NYSE	NYCB	Tue, May 26, 2015	17.58	17.59	17.35	17.50
1005	NYSE	NYCB	Fri, May 22, 2015	17.64	17.70	17.56	17.57
1004	NYSE	NYCB	Thu, May 21, 2015	17.67	17.71	17.50	17.59
1003	NYSE	NYCB	Wed, May 20, 2015	17.67	17.72	17.53	17.68
1002	NYSE	NYCB	Tue, May 19, 2015	17.49	17.74	17.45	17.71
1001	NYSE	NYCB	Mon, May 18, 2015	17.17	17.49	17.16	17.44
1000	NYSE	NYCB	Fri, May 15, 2015	17.35	17.36	17.12	17.19
999	NYSE	NYCB	Thu, May 14, 2015	17.37	17.44	17.31	17.34
998	NYSE	NYCB	Wed, May 13, 2015	17.28	17.35	17.18	17.34
997	NYSE	NYCB	Tue, May 12, 2015	17.18	17.33	17.00	17.27
996	NYSE	NYCB	Mon, May 11, 2015	17.00	17.21	16.96	17.18
995	NYSE	NYCB	Fri, May 8, 2015	16.99	17.05	16.87	17.02
994	NYSE	NYCB	Thu, May 7, 2015	17.07	17.15	16.86	16.93
993	NYSE	NYCB	Wed, May 6, 2015	17.26	17.39	17.18	17.39
992	NYSE	NYCB	Tue, May 5, 2015	17.25	17.38	17.17	17.22
991	NYSE	NYCB	Mon, May 4, 2015	17.03	17.25	17.02	17.24
990	NYSE	NYCB	Fri, May 1, 2015	17.22	17.34	17.04	17.04
989	NYSE	NYCB	Thu, Apr 30, 2015	17.12	17.44	17.07	17.19
988	NYSE	NYCB	Wed, Apr 29, 2015	16.85	17.16	16.83	17.11
987	NYSE	NYCB	Tue, Apr 28, 2015	16.81	16.93	16.70	16.92
986	NYSE	NYCB	Mon, Apr 27, 2015	16.94	16.97	16.71	16.77
985	NYSE	NYCB	Fri, Apr 24, 2015	17.02	17.02	16.84	16.90
984	NYSE	NYCB	Thu, Apr 23, 2015	16.95	17.11	16.92	17.00
983	NYSE	NYCB	Wed, Apr 22, 2015	17.01	17.03	16.81	17.00
982	NYSE	NYCB	Tue, Apr 21, 2015	17.01	17.17	16.91	16.97
981	NYSE	NYCB	Mon, Apr 20, 2015	16.82	16.99	16.82	16.92
980	NYSE	NYCB	Fri, Apr 17, 2015	16.93	16.99	16.69	16.78
979	NYSE	NYCB	Thu, Apr 16, 2015	17.02	17.07	16.95	17.01
978	NYSE	NYCB	Wed, Apr 15, 2015	17.01	17.13	16.94	17.04
977	NYSE	NYCB	Tue, Apr 14, 2015	17.04	17.16	16.90	16.99
976	NYSE	NYCB	Mon, Apr 13, 2015	17.01	17.10	16.95	17.04
975	NYSE	NYCB	Fri, Apr 10, 2015	17.06	17.06	16.89	17.00
974	NYSE	NYCB	Thu, Apr 9, 2015	17.04	17.11	16.90	17.06
973	NYSE	NYCB	Wed, Apr 8, 2015	16.86	17.12	16.80	17.07
972	NYSE	NYCB	Tue, Apr 7, 2015	16.88	17.01	16.86	16.87
971	NYSE	NYCB	Mon, Apr 6, 2015	16.70	16.98	16.61	16.92
970	NYSE	NYCB	Thu, Apr 2, 2015	16.66	16.81	16.66	16.81
969	NYSE	NYCB	Wed, Apr 1, 2015	16.67	16.73	16.53	16.70
968	NYSE	NYCB	Tue, Mar 31, 2015	16.74	16.82	16.65	16.73
967	NYSE	NYCB	Mon, Mar 30, 2015	16.66	16.99	16.66	16.91
966	NYSE	NYCB	Fri, Mar 27, 2015	16.62	16.68	16.49	16.60
965	NYSE	NYCB	Thu, Mar 26, 2015	16.58	16.68	16.40	16.63
964	NYSE	NYCB	Wed, Mar 25, 2015	16.86	16.86	16.56	16.60
963	NYSE	NYCB	Tue, Mar 24, 2015	16.83	16.88	16.72	16.81
962	NYSE	NYCB	Mon, Mar 23, 2015	16.91	16.96	16.81	16.83
961	NYSE	NYCB	Fri, Mar 20, 2015	16.88	16.93	16.78	16.91
960	NYSE	NYCB	Thu, Mar 19, 2015	16.82	16.82	16.65	16.77
959	NYSE	NYCB	Wed, Mar 18, 2015	16.85	16.91	16.75	16.85
958	NYSE	NYCB	Tue, Mar 17, 2015	16.81	16.92	16.71	16.92
957	NYSE	NYCB	Mon, Mar 16, 2015	16.84	16.90	16.77	16.83
956	NYSE	NYCB	Fri, Mar 13, 2015	16.84	16.88	16.61	16.78
955	NYSE	NYCB	Thu, Mar 12, 2015	16.57	16.97	16.54	16.91
954	NYSE	NYCB	Wed, Mar 11, 2015	16.45	16.52	16.35	16.49
953	NYSE	NYCB	Tue, Mar 10, 2015	16.70	16.71	16.43	16.43
952	NYSE	NYCB	Mon, Mar 9, 2015	16.67	16.86	16.63	16.86
951	NYSE	NYCB	Fri, Mar 6, 2015	16.72	16.91	16.48	16.62
950	NYSE	NYCB	Thu, Mar 5, 2015	16.60	16.76	16.46	16.75
949	NYSE	NYCB	Wed, Mar 4, 2015	16.65	16.67	16.52	16.62
948	NYSE	NYCB	Tue, Mar 3, 2015	16.62	16.72	16.56	16.72
947	NYSE	NYCB	Mon, Mar 2, 2015	16.61	16.70	16.55	16.68
946	NYSE	NYCB	Fri, Feb 27, 2015	16.50	16.65	16.49	16.61
945	NYSE	NYCB	Thu, Feb 26, 2015	16.42	16.54	16.39	16.53
944	NYSE	NYCB	Wed, Feb 25, 2015	16.48	16.50	16.41	16.45
943	NYSE	NYCB	Tue, Feb 24, 2015	16.40	16.55	16.38	16.53
942	NYSE	NYCB	Mon, Feb 23, 2015	16.47	16.50	16.27	16.39
941	NYSE	NYCB	Fri, Feb 20, 2015	16.36	16.53	16.21	16.52
940	NYSE	NYCB	Thu, Feb 19, 2015	16.27	16.39	16.11	16.33
939	NYSE	NYCB	Wed, Feb 18, 2015	16.40	16.48	16.26	16.32
938	NYSE	NYCB	Tue, Feb 17, 2015	16.42	16.52	16.34	16.45
937	NYSE	NYCB	Fri, Feb 13, 2015	16.34	16.42	16.26	16.37
936	NYSE	NYCB	Thu, Feb 12, 2015	16.08	16.40	16.00	16.30
935	NYSE	NYCB	Wed, Feb 11, 2015	16.05	16.07	15.95	16.02
934	NYSE	NYCB	Tue, Feb 10, 2015	16.03	16.08	15.90	16.07
933	NYSE	NYCB	Mon, Feb 9, 2015	15.95	16.04	15.85	15.93
932	NYSE	NYCB	Fri, Feb 6, 2015	15.90	16.10	15.85	15.98
931	NYSE	NYCB	Thu, Feb 5, 2015	15.77	15.89	15.74	15.82
930	NYSE	NYCB	Wed, Feb 4, 2015	15.98	16.10	15.93	16.01
929	NYSE	NYCB	Tue, Feb 3, 2015	15.89	16.07	15.85	16.02
928	NYSE	NYCB	Mon, Feb 2, 2015	15.53	15.83	15.42	15.83
927	NYSE	NYCB	Fri, Jan 30, 2015	15.36	15.65	15.36	15.45
926	NYSE	NYCB	Thu, Jan 29, 2015	15.54	15.55	15.07	15.51
925	NYSE	NYCB	Wed, Jan 28, 2015	15.80	15.80	15.40	15.40
924	NYSE	NYCB	Tue, Jan 27, 2015	15.70	15.87	15.67	15.72
923	NYSE	NYCB	Mon, Jan 26, 2015	15.83	15.93	15.61	15.88
922	NYSE	NYCB	Fri, Jan 23, 2015	16.00	16.00	15.70	15.77
921	NYSE	NYCB	Thu, Jan 22, 2015	15.50	16.00	15.47	16.00
920	NYSE	NYCB	Wed, Jan 21, 2015	15.34	15.49	15.25	15.39
919	NYSE	NYCB	Tue, Jan 20, 2015	15.47	15.53	15.31	15.36
918	NYSE	NYCB	Fri, Jan 16, 2015	15.25	15.45	15.22	15.45
917	NYSE	NYCB	Thu, Jan 15, 2015	15.42	15.46	15.25	15.25
916	NYSE	NYCB	Wed, Jan 14, 2015	15.50	15.59	15.25	15.38
915	NYSE	NYCB	Tue, Jan 13, 2015	15.79	15.95	15.54	15.63
914	NYSE	NYCB	Mon, Jan 12, 2015	15.76	15.85	15.60	15.74
913	NYSE	NYCB	Fri, Jan 9, 2015	16.00	16.03	15.71	15.74
912	NYSE	NYCB	Thu, Jan 8, 2015	15.85	16.01	15.80	16.00
911	NYSE	NYCB	Wed, Jan 7, 2015	15.64	15.77	15.54	15.73
910	NYSE	NYCB	Tue, Jan 6, 2015	15.71	15.78	15.44	15.53
909	NYSE	NYCB	Mon, Jan 5, 2015	15.85	15.96	15.63	15.72
908	NYSE	NYCB	Fri, Jan 2, 2015	16.07	16.17	15.75	15.94
907	NYSE	NYCB	Wed, Dec 31, 2014	16.25	16.30	16.00	16.00
906	NYSE	NYCB	Tue, Dec 30, 2014	16.21	16.29	16.16	16.18
905	NYSE	NYCB	Mon, Dec 29, 2014	16.15	16.39	16.14	16.26
904	NYSE	NYCB	Fri, Dec 26, 2014	16.05	16.25	16.05	16.15
903	NYSE	NYCB	Wed, Dec 24, 2014	16.13	16.14	16.02	16.09
902	NYSE	NYCB	Tue, Dec 23, 2014	16.08	16.19	16.04	16.14
901	NYSE	NYCB	Mon, Dec 22, 2014	16.08	16.12	15.93	16.02
900	NYSE	NYCB	Fri, Dec 19, 2014	16.00	16.12	15.96	16.07
899	NYSE	NYCB	Thu, Dec 18, 2014	15.84	16.01	15.82	16.01
898	NYSE	NYCB	Wed, Dec 17, 2014	15.48	15.74	15.43	15.74
897	NYSE	NYCB	Tue, Dec 16, 2014	15.37	15.52	15.26	15.42
896	NYSE	NYCB	Mon, Dec 15, 2014	15.62	15.67	15.38	15.42
895	NYSE	NYCB	Fri, Dec 12, 2014	15.64	15.75	15.55	15.57
894	NYSE	NYCB	Thu, Dec 11, 2014	15.66	15.87	15.66	15.77
893	NYSE	NYCB	Wed, Dec 10, 2014	15.95	15.97	15.60	15.63
892	NYSE	NYCB	Tue, Dec 9, 2014	15.90	16.04	15.82	16.00
891	NYSE	NYCB	Mon, Dec 8, 2014	15.94	16.05	15.85	16.02
890	NYSE	NYCB	Fri, Dec 5, 2014	15.77	15.96	15.77	15.95
889	NYSE	NYCB	Thu, Dec 4, 2014	15.77	15.77	15.66	15.72
888	NYSE	NYCB	Wed, Dec 3, 2014	15.74	15.81	15.67	15.76
887	NYSE	NYCB	Tue, Dec 2, 2014	15.69	15.81	15.64	15.73
886	NYSE	NYCB	Mon, Dec 1, 2014	15.91	15.91	15.65	15.66
885	NYSE	NYCB	Fri, Nov 28, 2014	16.04	16.07	15.88	15.89
884	NYSE	NYCB	Wed, Nov 26, 2014	15.96	16.05	15.91	16.05
883	NYSE	NYCB	Tue, Nov 25, 2014	15.97	16.00	15.90	15.94
882	NYSE	NYCB	Mon, Nov 24, 2014	15.89	16.00	15.88	15.97
881	NYSE	NYCB	Fri, Nov 21, 2014	15.90	16.03	15.81	15.88
880	NYSE	NYCB	Thu, Nov 20, 2014	15.80	15.91	15.77	15.90
879	NYSE	NYCB	Wed, Nov 19, 2014	15.84	15.85	15.74	15.83
878	NYSE	NYCB	Tue, Nov 18, 2014	15.93	15.94	15.85	15.86
877	NYSE	NYCB	Mon, Nov 17, 2014	15.86	15.90	15.79	15.90
876	NYSE	NYCB	Fri, Nov 14, 2014	15.91	15.98	15.84	15.86
875	NYSE	NYCB	Thu, Nov 13, 2014	16.09	16.09	15.98	16.02
874	NYSE	NYCB	Wed, Nov 12, 2014	15.90	16.06	15.87	16.06
873	NYSE	NYCB	Tue, Nov 11, 2014	15.98	16.00	15.90	15.95
872	NYSE	NYCB	Mon, Nov 10, 2014	15.92	15.99	15.88	15.96
871	NYSE	NYCB	Fri, Nov 7, 2014	15.81	15.94	15.77	15.91
870	NYSE	NYCB	Thu, Nov 6, 2014	15.70	15.85	15.67	15.84
869	NYSE	NYCB	Wed, Nov 5, 2014	15.75	15.79	15.60	15.70
868	NYSE	NYCB	Tue, Nov 4, 2014	15.95	16.01	15.83	15.91
867	NYSE	NYCB	Mon, Nov 3, 2014	15.97	16.02	15.90	15.94
866	NYSE	NYCB	Fri, Oct 31, 2014	15.87	15.96	15.78	15.95
865	NYSE	NYCB	Thu, Oct 30, 2014	15.69	15.77	15.64	15.76
864	NYSE	NYCB	Wed, Oct 29, 2014	15.70	15.77	15.58	15.74
863	NYSE	NYCB	Tue, Oct 28, 2014	15.56	15.72	15.52	15.72
862	NYSE	NYCB	Mon, Oct 27, 2014	15.52	15.54	15.40	15.51
861	NYSE	NYCB	Fri, Oct 24, 2014	15.40	15.55	15.36	15.55
860	NYSE	NYCB	Thu, Oct 23, 2014	15.50	15.54	15.35	15.39
859	NYSE	NYCB	Wed, Oct 22, 2014	15.35	15.50	15.19	15.34
858	NYSE	NYCB	Tue, Oct 21, 2014	15.12	15.23	15.04	15.23
857	NYSE	NYCB	Mon, Oct 20, 2014	14.99	15.06	14.92	15.03
856	NYSE	NYCB	Fri, Oct 17, 2014	15.11	15.17	14.94	14.99
855	NYSE	NYCB	Thu, Oct 16, 2014	14.75	15.03	14.68	14.98
854	NYSE	NYCB	Wed, Oct 15, 2014	15.00	15.00	14.61	14.86
853	NYSE	NYCB	Tue, Oct 14, 2014	15.10	15.36	15.08	15.13
852	NYSE	NYCB	Mon, Oct 13, 2014	15.15	15.23	15.02	15.04
851	NYSE	NYCB	Fri, Oct 10, 2014	15.18	15.34	15.13	15.14
850	NYSE	NYCB	Thu, Oct 9, 2014	15.44	15.48	15.18	15.18
849	NYSE	NYCB	Wed, Oct 8, 2014	15.30	15.48	15.21	15.45
848	NYSE	NYCB	Tue, Oct 7, 2014	15.41	15.47	15.27	15.28
847	NYSE	NYCB	Mon, Oct 6, 2014	15.69	15.69	15.46	15.48
846	NYSE	NYCB	Fri, Oct 3, 2014	15.70	15.75	15.64	15.65
845	NYSE	NYCB	Thu, Oct 2, 2014	15.65	15.73	15.50	15.64
844	NYSE	NYCB	Wed, Oct 1, 2014	15.86	15.86	15.65	15.68
843	NYSE	NYCB	Tue, Sep 30, 2014	15.91	15.97	15.81	15.87
842	NYSE	NYCB	Mon, Sep 29, 2014	15.88	16.00	15.85	15.91
841	NYSE	NYCB	Fri, Sep 26, 2014	15.99	16.02	15.86	15.98
840	NYSE	NYCB	Thu, Sep 25, 2014	16.11	16.11	15.88	15.97
839	NYSE	NYCB	Wed, Sep 24, 2014	16.07	16.18	16.03	16.16
838	NYSE	NYCB	Tue, Sep 23, 2014	16.10	16.23	16.02	16.06
837	NYSE	NYCB	Mon, Sep 22, 2014	16.30	16.39	16.12	16.12
836	NYSE	NYCB	Fri, Sep 19, 2014	16.51	16.58	16.33	16.36
835	NYSE	NYCB	Thu, Sep 18, 2014	16.37	16.54	16.36	16.43
834	NYSE	NYCB	Wed, Sep 17, 2014	16.26	16.46	16.19	16.34
833	NYSE	NYCB	Tue, Sep 16, 2014	16.27	16.44	16.25	16.27
832	NYSE	NYCB	Mon, Sep 15, 2014	16.23	16.39	16.16	16.32
831	NYSE	NYCB	Fri, Sep 12, 2014	16.16	16.35	16.07	16.19
830	NYSE	NYCB	Thu, Sep 11, 2014	15.89	16.22	15.89	16.18
829	NYSE	NYCB	Wed, Sep 10, 2014	15.82	15.97	15.81	15.95
828	NYSE	NYCB	Tue, Sep 9, 2014	15.89	15.97	15.80	15.81
827	NYSE	NYCB	Mon, Sep 8, 2014	15.88	15.94	15.81	15.93
826	NYSE	NYCB	Fri, Sep 5, 2014	15.90	15.97	15.77	15.89
825	NYSE	NYCB	Thu, Sep 4, 2014	15.92	16.08	15.88	15.93
824	NYSE	NYCB	Wed, Sep 3, 2014	16.10	16.16	15.91	15.94
823	NYSE	NYCB	Tue, Sep 2, 2014	16.00	16.08	15.94	16.06
822	NYSE	NYCB	Fri, Aug 29, 2014	15.95	16.02	15.90	15.95
821	NYSE	NYCB	Thu, Aug 28, 2014	15.95	15.96	15.85	15.89
820	NYSE	NYCB	Wed, Aug 27, 2014	16.05	16.07	15.96	15.99
819	NYSE	NYCB	Tue, Aug 26, 2014	15.98	16.07	15.96	16.05
818	NYSE	NYCB	Mon, Aug 25, 2014	15.95	15.99	15.90	15.96
817	NYSE	NYCB	Fri, Aug 22, 2014	15.97	16.00	15.86	15.88
816	NYSE	NYCB	Thu, Aug 21, 2014	15.76	15.97	15.70	15.96
815	NYSE	NYCB	Wed, Aug 20, 2014	15.74	15.78	15.63	15.72
814	NYSE	NYCB	Tue, Aug 19, 2014	15.71	15.76	15.67	15.73
813	NYSE	NYCB	Mon, Aug 18, 2014	15.63	15.72	15.60	15.70
812	NYSE	NYCB	Fri, Aug 15, 2014	15.70	15.75	15.48	15.60
811	NYSE	NYCB	Thu, Aug 14, 2014	15.63	15.73	15.56	15.69
810	NYSE	NYCB	Wed, Aug 13, 2014	15.52	15.69	15.50	15.63
809	NYSE	NYCB	Tue, Aug 12, 2014	15.50	15.59	15.38	15.47
808	NYSE	NYCB	Mon, Aug 11, 2014	15.60	15.61	15.47	15.55
807	NYSE	NYCB	Fri, Aug 8, 2014	15.46	15.50	15.35	15.50
806	NYSE	NYCB	Thu, Aug 7, 2014	15.64	15.64	15.39	15.45
805	NYSE	NYCB	Wed, Aug 6, 2014	15.48	15.63	15.45	15.58
804	NYSE	NYCB	Tue, Aug 5, 2014	15.79	15.85	15.71	15.79
803	NYSE	NYCB	Mon, Aug 4, 2014	15.85	15.95	15.72	15.84
802	NYSE	NYCB	Fri, Aug 1, 2014	15.89	16.00	15.71	15.79
801	NYSE	NYCB	Thu, Jul 31, 2014	16.00	16.12	15.86	15.88
800	NYSE	NYCB	Wed, Jul 30, 2014	16.05	16.14	15.99	16.06
799	NYSE	NYCB	Tue, Jul 29, 2014	15.95	16.09	15.91	15.98
798	NYSE	NYCB	Mon, Jul 28, 2014	16.09	16.10	15.94	15.97
797	NYSE	NYCB	Fri, Jul 25, 2014	16.03	16.07	15.88	16.05
796	NYSE	NYCB	Thu, Jul 24, 2014	15.88	16.13	15.88	15.99
795	NYSE	NYCB	Wed, Jul 23, 2014	15.80	15.95	15.66	15.90
794	NYSE	NYCB	Tue, Jul 22, 2014	15.63	15.69	15.50	15.56
793	NYSE	NYCB	Mon, Jul 21, 2014	15.57	15.64	15.47	15.60
792	NYSE	NYCB	Fri, Jul 18, 2014	15.62	15.72	15.51	15.64
791	NYSE	NYCB	Thu, Jul 17, 2014	15.59	15.69	15.39	15.51
790	NYSE	NYCB	Wed, Jul 16, 2014	16.18	16.22	15.51	15.63
789	NYSE	NYCB	Tue, Jul 15, 2014	16.16	16.20	16.06	16.17
788	NYSE	NYCB	Mon, Jul 14, 2014	16.09	16.14	16.03	16.07
787	NYSE	NYCB	Fri, Jul 11, 2014	15.96	16.05	15.89	16.01
786	NYSE	NYCB	Thu, Jul 10, 2014	15.84	16.06	15.82	16.04
785	NYSE	NYCB	Wed, Jul 9, 2014	15.94	16.04	15.86	16.04
784	NYSE	NYCB	Tue, Jul 8, 2014	16.04	16.06	15.83	15.93
783	NYSE	NYCB	Mon, Jul 7, 2014	16.09	16.14	16.01	16.07
782	NYSE	NYCB	Thu, Jul 3, 2014	16.02	16.13	16.02	16.09
781	NYSE	NYCB	Wed, Jul 2, 2014	16.03	16.05	15.86	15.93
780	NYSE	NYCB	Tue, Jul 1, 2014	16.06	16.20	16.01	16.07
779	NYSE	NYCB	Mon, Jun 30, 2014	15.93	15.99	15.82	15.98
778	NYSE	NYCB	Fri, Jun 27, 2014	15.87	16.08	15.85	15.96
777	NYSE	NYCB	Thu, Jun 26, 2014	15.81	15.90	15.69	15.89
776	NYSE	NYCB	Wed, Jun 25, 2014	15.70	15.86	15.56	15.83
775	NYSE	NYCB	Tue, Jun 24, 2014	15.76	15.92	15.67	15.69
774	NYSE	NYCB	Mon, Jun 23, 2014	15.73	15.80	15.66	15.78
773	NYSE	NYCB	Fri, Jun 20, 2014	15.84	15.88	15.68	15.73
772	NYSE	NYCB	Thu, Jun 19, 2014	15.98	15.99	15.65	15.79
771	NYSE	NYCB	Wed, Jun 18, 2014	15.99	15.99	15.76	15.94
770	NYSE	NYCB	Tue, Jun 17, 2014	15.74	16.09	15.73	15.95
769	NYSE	NYCB	Mon, Jun 16, 2014	15.79	15.84	15.68	15.76
768	NYSE	NYCB	Fri, Jun 13, 2014	15.77	15.90	15.75	15.82
767	NYSE	NYCB	Thu, Jun 12, 2014	15.80	15.85	15.66	15.77
766	NYSE	NYCB	Wed, Jun 11, 2014	15.84	15.87	15.71	15.81
765	NYSE	NYCB	Tue, Jun 10, 2014	15.95	15.95	15.78	15.90
764	NYSE	NYCB	Mon, Jun 9, 2014	15.79	15.95	15.78	15.92
763	NYSE	NYCB	Fri, Jun 6, 2014	15.70	15.89	15.70	15.79
762	NYSE	NYCB	Thu, Jun 5, 2014	15.52	15.74	15.52	15.70
761	NYSE	NYCB	Wed, Jun 4, 2014	15.42	15.53	15.38	15.53
760	NYSE	NYCB	Tue, Jun 3, 2014	15.38	15.52	15.37	15.47
759	NYSE	NYCB	Mon, Jun 2, 2014	15.30	15.44	15.20	15.40
758	NYSE	NYCB	Fri, May 30, 2014	15.32	15.40	15.23	15.28
757	NYSE	NYCB	Thu, May 29, 2014	15.32	15.38	15.25	15.31
756	NYSE	NYCB	Wed, May 28, 2014	15.34	15.37	15.20	15.32
755	NYSE	NYCB	Tue, May 27, 2014	15.40	15.42	15.25	15.37
754	NYSE	NYCB	Fri, May 23, 2014	15.25	15.38	15.25	15.35
753	NYSE	NYCB	Thu, May 22, 2014	15.19	15.32	15.16	15.28
752	NYSE	NYCB	Wed, May 21, 2014	15.02	15.22	15.02	15.17
751	NYSE	NYCB	Tue, May 20, 2014	15.00	15.03	14.89	14.95
750	NYSE	NYCB	Mon, May 19, 2014	14.83	15.07	14.78	14.98
749	NYSE	NYCB	Fri, May 16, 2014	14.96	14.98	14.75	14.82
748	NYSE	NYCB	Thu, May 15, 2014	14.93	15.06	14.76	14.98
747	NYSE	NYCB	Wed, May 14, 2014	15.25	15.27	14.98	14.99
746	NYSE	NYCB	Tue, May 13, 2014	15.38	15.48	15.23	15.28
745	NYSE	NYCB	Mon, May 12, 2014	15.25	15.40	15.24	15.36
744	NYSE	NYCB	Fri, May 9, 2014	15.16	15.27	15.14	15.21
743	NYSE	NYCB	Thu, May 8, 2014	15.06	15.34	15.06	15.15
742	NYSE	NYCB	Wed, May 7, 2014	15.23	15.42	15.21	15.32
741	NYSE	NYCB	Tue, May 6, 2014	15.31	15.34	15.05	15.11
740	NYSE	NYCB	Mon, May 5, 2014	15.47	15.47	15.27	15.30
739	NYSE	NYCB	Fri, May 2, 2014	15.42	15.56	15.35	15.46
738	NYSE	NYCB	Thu, May 1, 2014	15.47	15.62	15.37	15.40
737	NYSE	NYCB	Wed, Apr 30, 2014	15.81	15.81	13.75	15.41
736	NYSE	NYCB	Tue, Apr 29, 2014	15.72	15.87	15.65	15.65
735	NYSE	NYCB	Mon, Apr 28, 2014	15.87	15.95	15.67	15.70
734	NYSE	NYCB	Fri, Apr 25, 2014	16.00	16.02	15.77	15.85
733	NYSE	NYCB	Thu, Apr 24, 2014	16.24	16.30	15.95	15.99
732	NYSE	NYCB	Wed, Apr 23, 2014	16.20	16.28	16.12	16.21
731	NYSE	NYCB	Tue, Apr 22, 2014	16.16	16.22	15.94	16.18
730	NYSE	NYCB	Mon, Apr 21, 2014	16.23	16.29	16.08	16.15
729	NYSE	NYCB	Thu, Apr 17, 2014	16.20	16.31	16.09	16.25
728	NYSE	NYCB	Wed, Apr 16, 2014	16.00	16.25	15.94	16.18
727	NYSE	NYCB	Tue, Apr 15, 2014	15.75	15.96	15.63	15.95
726	NYSE	NYCB	Mon, Apr 14, 2014	15.74	15.83	15.64	15.75
725	NYSE	NYCB	Fri, Apr 11, 2014	15.57	15.70	15.50	15.63
724	NYSE	NYCB	Thu, Apr 10, 2014	15.88	15.93	15.62	15.62
723	NYSE	NYCB	Wed, Apr 9, 2014	15.95	15.96	15.81	15.87
722	NYSE	NYCB	Tue, Apr 8, 2014	15.73	15.95	15.69	15.92
721	NYSE	NYCB	Mon, Apr 7, 2014	15.84	15.90	15.63	15.73
720	NYSE	NYCB	Fri, Apr 4, 2014	16.25	16.26	15.98	16.04
719	NYSE	NYCB	Thu, Apr 3, 2014	16.02	16.13	15.99	16.12
718	NYSE	NYCB	Wed, Apr 2, 2014	16.12	16.21	15.96	16.00
717	NYSE	NYCB	Tue, Apr 1, 2014	16.08	16.09	15.92	16.08
716	NYSE	NYCB	Mon, Mar 31, 2014	15.96	16.08	15.93	16.07
715	NYSE	NYCB	Fri, Mar 28, 2014	15.87	15.96	15.72	15.90
714	NYSE	NYCB	Thu, Mar 27, 2014	15.93	16.05	15.76	15.83
713	NYSE	NYCB	Wed, Mar 26, 2014	16.15	16.18	15.94	15.96
712	NYSE	NYCB	Tue, Mar 25, 2014	16.14	16.25	16.06	16.09
711	NYSE	NYCB	Mon, Mar 24, 2014	16.29	16.39	16.07	16.09
710	NYSE	NYCB	Fri, Mar 21, 2014	16.23	16.48	16.20	16.24
709	NYSE	NYCB	Thu, Mar 20, 2014	16.22	16.34	16.10	16.20
708	NYSE	NYCB	Wed, Mar 19, 2014	16.29	16.38	16.17	16.24
707	NYSE	NYCB	Tue, Mar 18, 2014	16.12	16.33	16.09	16.28
706	NYSE	NYCB	Mon, Mar 17, 2014	15.99	16.15	15.99	16.11
705	NYSE	NYCB	Fri, Mar 14, 2014	15.83	16.03	15.83	15.96
704	NYSE	NYCB	Thu, Mar 13, 2014	16.08	16.10	15.83	15.88
703	NYSE	NYCB	Wed, Mar 12, 2014	16.01	16.07	15.92	16.03
702	NYSE	NYCB	Tue, Mar 11, 2014	16.10	16.12	15.97	16.00
701	NYSE	NYCB	Mon, Mar 10, 2014	16.18	16.25	16.08	16.09
700	NYSE	NYCB	Fri, Mar 7, 2014	16.20	16.28	16.16	16.17
699	NYSE	NYCB	Thu, Mar 6, 2014	16.15	16.16	15.99	16.14
698	NYSE	NYCB	Wed, Mar 5, 2014	16.03	16.14	15.99	16.12
697	NYSE	NYCB	Tue, Mar 4, 2014	16.00	16.13	15.94	16.01
696	NYSE	NYCB	Mon, Mar 3, 2014	15.87	15.94	15.77	15.82
695	NYSE	NYCB	Fri, Feb 28, 2014	15.95	16.12	15.85	15.98
694	NYSE	NYCB	Thu, Feb 27, 2014	16.08	16.14	15.89	15.96
693	NYSE	NYCB	Wed, Feb 26, 2014	15.94	16.12	15.90	16.11
692	NYSE	NYCB	Tue, Feb 25, 2014	15.91	15.96	15.85	15.90
691	NYSE	NYCB	Mon, Feb 24, 2014	15.72	15.98	15.70	15.93
690	NYSE	NYCB	Fri, Feb 21, 2014	15.67	15.76	15.52	15.74
689	NYSE	NYCB	Thu, Feb 20, 2014	15.43	15.63	15.30	15.58
688	NYSE	NYCB	Wed, Feb 19, 2014	15.72	15.80	15.38	15.38
687	NYSE	NYCB	Tue, Feb 18, 2014	15.85	15.85	15.66	15.77
686	NYSE	NYCB	Fri, Feb 14, 2014	15.60	15.76	15.60	15.75
685	NYSE	NYCB	Thu, Feb 13, 2014	15.62	15.69	15.49	15.59
684	NYSE	NYCB	Wed, Feb 12, 2014	15.60	15.83	15.57	15.70
683	NYSE	NYCB	Tue, Feb 11, 2014	15.40	15.60	15.38	15.59
682	NYSE	NYCB	Mon, Feb 10, 2014	15.40	15.46	15.25	15.41
681	NYSE	NYCB	Fri, Feb 7, 2014	15.44	15.51	15.30	15.35
680	NYSE	NYCB	Thu, Feb 6, 2014	15.38	15.42	15.27	15.35
679	NYSE	NYCB	Wed, Feb 5, 2014	15.64	15.70	15.48	15.63
678	NYSE	NYCB	Tue, Feb 4, 2014	15.57	15.78	15.45	15.62
677	NYSE	NYCB	Mon, Feb 3, 2014	16.14	16.16	15.49	15.53
676	NYSE	NYCB	Fri, Jan 31, 2014	16.19	16.34	16.17	16.19
675	NYSE	NYCB	Wed, Jan 29, 2014	17.00	17.00	15.76	16.36
674	NYSE	NYCB	Tue, Jan 28, 2014	16.75	16.89	16.68	16.72
673	NYSE	NYCB	Mon, Jan 27, 2014	16.83	16.95	16.72	16.73
672	NYSE	NYCB	Fri, Jan 24, 2014	17.13	17.15	16.78	16.79
671	NYSE	NYCB	Thu, Jan 23, 2014	17.27	17.33	17.16	17.23
670	NYSE	NYCB	Wed, Jan 22, 2014	17.20	17.36	17.16	17.34
669	NYSE	NYCB	Tue, Jan 21, 2014	17.13	17.20	17.03	17.18
668	NYSE	NYCB	Fri, Jan 17, 2014	17.09	17.12	16.95	17.02
667	NYSE	NYCB	Thu, Jan 16, 2014	17.10	17.10	16.94	17.05
666	NYSE	NYCB	Wed, Jan 15, 2014	17.04	17.22	17.00	17.10
665	NYSE	NYCB	Tue, Jan 14, 2014	16.94	17.01	16.87	16.98
664	NYSE	NYCB	Mon, Jan 13, 2014	16.94	17.00	16.85	16.94
663	NYSE	NYCB	Fri, Jan 10, 2014	17.20	17.39	16.93	17.00
662	NYSE	NYCB	Thu, Jan 9, 2014	17.05	17.27	17.05	17.19
661	NYSE	NYCB	Wed, Jan 8, 2014	16.85	17.10	16.74	17.05
660	NYSE	NYCB	Tue, Jan 7, 2014	16.71	16.88	16.63	16.82
659	NYSE	NYCB	Mon, Jan 6, 2014	16.70	16.75	16.55	16.56
658	NYSE	NYCB	Fri, Jan 3, 2014	16.65	16.72	16.59	16.64
657	NYSE	NYCB	Thu, Jan 2, 2014	16.79	16.85	16.57	16.62
656	NYSE	NYCB	Tue, Dec 31, 2013	16.80	16.89	16.77	16.85
655	NYSE	NYCB	Mon, Dec 30, 2013	16.70	16.79	16.69	16.75
654	NYSE	NYCB	Fri, Dec 27, 2013	16.70	16.86	16.67	16.75
653	NYSE	NYCB	Thu, Dec 26, 2013	16.71	16.81	16.66	16.66
652	NYSE	NYCB	Tue, Dec 24, 2013	16.64	16.73	16.63	16.69
651	NYSE	NYCB	Mon, Dec 23, 2013	16.63	16.69	16.56	16.62
650	NYSE	NYCB	Fri, Dec 20, 2013	16.45	16.58	16.39	16.56
649	NYSE	NYCB	Thu, Dec 19, 2013	16.41	16.42	16.27	16.34
648	NYSE	NYCB	Wed, Dec 18, 2013	16.33	16.45	16.20	16.44
647	NYSE	NYCB	Tue, Dec 17, 2013	16.33	16.33	16.12	16.31
646	NYSE	NYCB	Mon, Dec 16, 2013	16.24	16.35	16.22	16.33
645	NYSE	NYCB	Fri, Dec 13, 2013	16.24	16.33	16.16	16.23
644	NYSE	NYCB	Thu, Dec 12, 2013	16.12	16.27	16.10	16.19
643	NYSE	NYCB	Wed, Dec 11, 2013	16.39	16.48	16.11	16.11
642	NYSE	NYCB	Tue, Dec 10, 2013	16.34	16.49	16.27	16.34
641	NYSE	NYCB	Mon, Dec 9, 2013	16.45	16.49	16.33	16.38
640	NYSE	NYCB	Fri, Dec 6, 2013	16.32	16.45	16.19	16.39
639	NYSE	NYCB	Thu, Dec 5, 2013	16.33	16.33	16.13	16.25
638	NYSE	NYCB	Wed, Dec 4, 2013	16.15	16.44	16.13	16.32
637	NYSE	NYCB	Tue, Dec 3, 2013	16.54	16.62	16.30	16.41
636	NYSE	NYCB	Mon, Dec 2, 2013	16.51	16.74	16.39	16.54
635	NYSE	NYCB	Fri, Nov 29, 2013	16.51	16.58	16.41	16.52
634	NYSE	NYCB	Wed, Nov 27, 2013	16.55	16.55	16.36	16.42
633	NYSE	NYCB	Tue, Nov 26, 2013	16.53	16.61	16.49	16.50
632	NYSE	NYCB	Mon, Nov 25, 2013	16.50	16.60	16.46	16.53
631	NYSE	NYCB	Fri, Nov 22, 2013	16.40	16.47	16.32	16.47
630	NYSE	NYCB	Thu, Nov 21, 2013	16.29	16.47	16.18	16.41
629	NYSE	NYCB	Wed, Nov 20, 2013	16.37	16.39	16.12	16.22
628	NYSE	NYCB	Tue, Nov 19, 2013	16.38	16.41	16.29	16.34
627	NYSE	NYCB	Mon, Nov 18, 2013	16.48	16.48	16.25	16.27
626	NYSE	NYCB	Fri, Nov 15, 2013	16.70	16.70	16.45	16.45
625	NYSE	NYCB	Thu, Nov 14, 2013	16.57	16.70	16.53	16.62
624	NYSE	NYCB	Wed, Nov 13, 2013	16.32	16.51	16.31	16.51
623	NYSE	NYCB	Tue, Nov 12, 2013	16.38	16.47	16.27	16.41
622	NYSE	NYCB	Mon, Nov 11, 2013	16.33	16.50	16.27	16.43
621	NYSE	NYCB	Fri, Nov 8, 2013	16.01	16.32	16.00	16.30
620	NYSE	NYCB	Thu, Nov 7, 2013	16.11	16.20	15.95	16.04
619	NYSE	NYCB	Wed, Nov 6, 2013	15.98	16.05	15.90	16.05
618	NYSE	NYCB	Tue, Nov 5, 2013	16.00	16.00	15.63	15.91
617	NYSE	NYCB	Mon, Nov 4, 2013	16.19	16.33	16.09	16.30
616	NYSE	NYCB	Fri, Nov 1, 2013	16.20	16.24	16.07	16.18
615	NYSE	NYCB	Thu, Oct 31, 2013	16.15	16.32	16.10	16.21
614	NYSE	NYCB	Wed, Oct 30, 2013	16.30	16.34	16.13	16.15
613	NYSE	NYCB	Tue, Oct 29, 2013	16.16	16.29	16.10	16.28
612	NYSE	NYCB	Mon, Oct 28, 2013	16.02	16.20	16.02	16.09
611	NYSE	NYCB	Fri, Oct 25, 2013	16.07	16.15	15.96	16.08
610	NYSE	NYCB	Thu, Oct 24, 2013	15.83	16.06	15.81	16.04
609	NYSE	NYCB	Wed, Oct 23, 2013	15.81	15.89	15.51	15.80
608	NYSE	NYCB	Tue, Oct 22, 2013	15.81	15.85	15.75	15.81
607	NYSE	NYCB	Mon, Oct 21, 2013	15.79	15.84	15.72	15.78
606	NYSE	NYCB	Fri, Oct 18, 2013	15.92	15.94	15.66	15.82
605	NYSE	NYCB	Thu, Oct 17, 2013	15.78	15.96	15.70	15.90
604	NYSE	NYCB	Wed, Oct 16, 2013	15.61	15.80	15.59	15.79
603	NYSE	NYCB	Tue, Oct 15, 2013	15.61	15.75	15.56	15.58
602	NYSE	NYCB	Mon, Oct 14, 2013	15.53	15.69	15.50	15.66
601	NYSE	NYCB	Fri, Oct 11, 2013	15.64	15.65	15.36	15.63
600	NYSE	NYCB	Thu, Oct 10, 2013	15.40	15.64	15.38	15.63
599	NYSE	NYCB	Wed, Oct 9, 2013	15.20	15.31	15.15	15.21
598	NYSE	NYCB	Tue, Oct 8, 2013	15.25	15.36	15.20	15.20
597	NYSE	NYCB	Mon, Oct 7, 2013	15.39	15.40	15.25	15.25
596	NYSE	NYCB	Fri, Oct 4, 2013	15.34	15.49	15.31	15.46
595	NYSE	NYCB	Thu, Oct 3, 2013	15.19	15.43	15.16	15.36
594	NYSE	NYCB	Wed, Oct 2, 2013	15.41	15.43	15.21	15.24
593	NYSE	NYCB	Tue, Oct 1, 2013	15.12	15.49	15.06	15.48
592	NYSE	NYCB	Mon, Sep 30, 2013	14.95	15.14	14.94	15.11
591	NYSE	NYCB	Fri, Sep 27, 2013	15.23	15.30	15.09	15.11
590	NYSE	NYCB	Thu, Sep 26, 2013	15.24	15.33	15.14	15.32
589	NYSE	NYCB	Wed, Sep 25, 2013	15.04	15.24	14.99	15.20
588	NYSE	NYCB	Tue, Sep 24, 2013	14.91	15.08	14.87	15.01
587	NYSE	NYCB	Mon, Sep 23, 2013	14.97	15.11	14.88	14.92
586	NYSE	NYCB	Fri, Sep 20, 2013	14.99	15.10	14.95	15.00
585	NYSE	NYCB	Thu, Sep 19, 2013	15.27	15.27	14.92	14.99
584	NYSE	NYCB	Wed, Sep 18, 2013	15.31	15.40	15.20	15.24
583	NYSE	NYCB	Tue, Sep 17, 2013	15.16	15.36	15.13	15.35
582	NYSE	NYCB	Mon, Sep 16, 2013	15.20	15.21	15.00	15.11
581	NYSE	NYCB	Fri, Sep 13, 2013	15.11	15.18	15.02	15.07
580	NYSE	NYCB	Thu, Sep 12, 2013	14.93	15.09	14.90	15.08
579	NYSE	NYCB	Wed, Sep 11, 2013	14.79	14.92	14.65	14.91
578	NYSE	NYCB	Tue, Sep 10, 2013	14.61	14.74	14.60	14.74
577	NYSE	NYCB	Mon, Sep 9, 2013	14.53	14.58	14.50	14.55
576	NYSE	NYCB	Fri, Sep 6, 2013	14.68	14.73	14.42	14.53
575	NYSE	NYCB	Thu, Sep 5, 2013	14.67	14.70	14.58	14.66
574	NYSE	NYCB	Wed, Sep 4, 2013	14.58	14.69	14.54	14.63
573	NYSE	NYCB	Tue, Sep 3, 2013	14.81	14.93	14.45	14.56
572	NYSE	NYCB	Fri, Aug 30, 2013	14.83	14.84	14.58	14.65
571	NYSE	NYCB	Thu, Aug 29, 2013	14.92	14.97	14.76	14.84
570	NYSE	NYCB	Wed, Aug 28, 2013	14.80	14.96	14.67	14.96
569	NYSE	NYCB	Tue, Aug 27, 2013	15.15	15.15	14.75	14.76
568	NYSE	NYCB	Mon, Aug 26, 2013	15.37	15.42	15.20	15.23
567	NYSE	NYCB	Fri, Aug 23, 2013	15.51	15.52	15.30	15.37
566	NYSE	NYCB	Thu, Aug 22, 2013	15.29	15.42	15.27	15.42
565	NYSE	NYCB	Wed, Aug 21, 2013	15.50	15.50	15.23	15.25
564	NYSE	NYCB	Tue, Aug 20, 2013	15.35	15.54	15.28	15.50
563	NYSE	NYCB	Mon, Aug 19, 2013	15.52	15.55	15.29	15.35
562	NYSE	NYCB	Fri, Aug 16, 2013	15.46	15.59	15.41	15.54
561	NYSE	NYCB	Thu, Aug 15, 2013	15.29	15.40	15.22	15.39
560	NYSE	NYCB	Wed, Aug 14, 2013	15.33	15.42	15.23	15.40
559	NYSE	NYCB	Tue, Aug 13, 2013	15.47	15.53	15.23	15.30
558	NYSE	NYCB	Mon, Aug 12, 2013	15.31	15.49	15.30	15.42
557	NYSE	NYCB	Fri, Aug 9, 2013	15.38	15.45	15.28	15.37
556	NYSE	NYCB	Thu, Aug 8, 2013	15.43	15.58	15.38	15.40
555	NYSE	NYCB	Wed, Aug 7, 2013	15.40	15.50	15.31	15.41
554	NYSE	NYCB	Tue, Aug 6, 2013	15.24	15.41	15.22	15.40
553	NYSE	NYCB	Mon, Aug 5, 2013	15.54	15.56	15.22	15.25
552	NYSE	NYCB	Fri, Aug 2, 2013	15.70	15.86	15.65	15.79
551	NYSE	NYCB	Thu, Aug 1, 2013	15.28	15.74	15.26	15.69
550	NYSE	NYCB	Wed, Jul 31, 2013	14.93	15.18	14.90	15.17
549	NYSE	NYCB	Tue, Jul 30, 2013	14.94	15.00	14.82	14.86
548	NYSE	NYCB	Mon, Jul 29, 2013	14.85	14.97	14.82	14.85
547	NYSE	NYCB	Fri, Jul 26, 2013	14.90	14.96	14.83	14.85
546	NYSE	NYCB	Thu, Jul 25, 2013	14.71	15.02	14.71	14.92
545	NYSE	NYCB	Wed, Jul 24, 2013	15.08	15.17	14.55	14.80
544	NYSE	NYCB	Tue, Jul 23, 2013	14.98	15.11	14.92	15.07
543	NYSE	NYCB	Mon, Jul 22, 2013	14.93	14.97	14.85	14.94
542	NYSE	NYCB	Fri, Jul 19, 2013	14.89	14.92	14.77	14.91
541	NYSE	NYCB	Thu, Jul 18, 2013	14.66	14.88	14.64	14.85
540	NYSE	NYCB	Wed, Jul 17, 2013	14.59	14.67	14.55	14.65
539	NYSE	NYCB	Tue, Jul 16, 2013	14.59	14.62	14.40	14.54
538	NYSE	NYCB	Mon, Jul 15, 2013	14.66	14.75	14.46	14.55
537	NYSE	NYCB	Fri, Jul 12, 2013	14.38	14.61	14.29	14.60
536	NYSE	NYCB	Thu, Jul 11, 2013	14.75	14.76	14.31	14.41
535	NYSE	NYCB	Wed, Jul 10, 2013	14.59	14.69	14.40	14.58
534	NYSE	NYCB	Tue, Jul 9, 2013	14.59	14.73	14.52	14.59
533	NYSE	NYCB	Mon, Jul 8, 2013	14.42	14.55	14.40	14.55
532	NYSE	NYCB	Fri, Jul 5, 2013	14.25	14.40	14.14	14.40
531	NYSE	NYCB	Wed, Jul 3, 2013	14.10	14.19	14.03	14.19
530	NYSE	NYCB	Tue, Jul 2, 2013	14.10	14.29	14.07	14.12
529	NYSE	NYCB	Mon, Jul 1, 2013	14.00	14.24	13.99	14.13
528	NYSE	NYCB	Fri, Jun 28, 2013	14.03	14.07	13.87	14.00
527	NYSE	NYCB	Thu, Jun 27, 2013	13.96	14.06	13.92	14.04
526	NYSE	NYCB	Wed, Jun 26, 2013	13.89	13.95	13.74	13.88
525	NYSE	NYCB	Tue, Jun 25, 2013	13.63	13.83	13.57	13.78
524	NYSE	NYCB	Mon, Jun 24, 2013	13.55	13.65	13.42	13.57
523	NYSE	NYCB	Fri, Jun 21, 2013	13.61	13.73	13.56	13.63
522	NYSE	NYCB	Thu, Jun 20, 2013	13.53	13.63	13.41	13.53
521	NYSE	NYCB	Wed, Jun 19, 2013	13.64	13.67	13.53	13.59
520	NYSE	NYCB	Tue, Jun 18, 2013	13.50	13.69	13.45	13.61
519	NYSE	NYCB	Mon, Jun 17, 2013	13.40	13.51	13.36	13.50
518	NYSE	NYCB	Fri, Jun 14, 2013	13.20	13.38	13.18	13.36
517	NYSE	NYCB	Thu, Jun 13, 2013	13.09	13.25	13.07	13.23
516	NYSE	NYCB	Wed, Jun 12, 2013	13.34	13.35	13.06	13.13
515	NYSE	NYCB	Tue, Jun 11, 2013	13.30	13.36	13.22	13.25
514	NYSE	NYCB	Mon, Jun 10, 2013	13.30	13.42	13.22	13.40
513	NYSE	NYCB	Fri, Jun 7, 2013	13.12	13.30	13.03	13.22
512	NYSE	NYCB	Thu, Jun 6, 2013	12.99	13.15	12.95	13.07
511	NYSE	NYCB	Wed, Jun 5, 2013	13.06	13.09	12.91	12.96
510	NYSE	NYCB	Tue, Jun 4, 2013	13.11	13.22	13.03	13.07
509	NYSE	NYCB	Mon, Jun 3, 2013	13.15	13.20	13.00	13.14
508	NYSE	NYCB	Fri, May 31, 2013	13.35	13.37	13.08	13.08
507	NYSE	NYCB	Thu, May 30, 2013	13.38	13.42	13.26	13.35
506	NYSE	NYCB	Wed, May 29, 2013	13.47	13.50	13.34	13.34
505	NYSE	NYCB	Tue, May 28, 2013	13.70	13.74	13.47	13.50
504	NYSE	NYCB	Fri, May 24, 2013	13.60	13.63	13.49	13.53
503	NYSE	NYCB	Thu, May 23, 2013	13.50	13.67	13.44	13.64
502	NYSE	NYCB	Wed, May 22, 2013	13.95	14.00	13.63	13.68
501	NYSE	NYCB	Tue, May 21, 2013	13.91	13.95	13.82	13.92
500	NYSE	NYCB	Mon, May 20, 2013	13.76	13.96	13.76	13.91
499	NYSE	NYCB	Fri, May 17, 2013	13.76	13.82	13.66	13.78
498	NYSE	NYCB	Thu, May 16, 2013	13.64	13.75	13.62	13.65
497	NYSE	NYCB	Wed, May 15, 2013	13.46	13.69	13.43	13.64
496	NYSE	NYCB	Tue, May 14, 2013	13.50	13.63	13.45	13.50
495	NYSE	NYCB	Mon, May 13, 2013	13.49	13.58	13.46	13.49
494	NYSE	NYCB	Fri, May 10, 2013	13.47	13.52	13.41	13.49
493	NYSE	NYCB	Thu, May 9, 2013	13.55	13.55	13.45	13.48
492	NYSE	NYCB	Wed, May 8, 2013	13.50	13.54	13.45	13.54
491	NYSE	NYCB	Tue, May 7, 2013	13.37	13.52	13.35	13.52
490	NYSE	NYCB	Mon, May 6, 2013	13.30	13.36	13.21	13.29
489	NYSE	NYCB	Fri, May 3, 2013	13.35	13.42	13.20	13.29
488	NYSE	NYCB	Thu, May 2, 2013	13.43	13.52	13.41	13.50
487	NYSE	NYCB	Wed, May 1, 2013	13.55	13.58	13.34	13.36
486	NYSE	NYCB	Tue, Apr 30, 2013	13.46	13.55	13.42	13.55
485	NYSE	NYCB	Mon, Apr 29, 2013	13.40	13.50	13.35	13.42
484	NYSE	NYCB	Fri, Apr 26, 2013	13.38	13.43	13.29	13.36
483	NYSE	NYCB	Thu, Apr 25, 2013	13.40	13.52	13.34	13.39
482	NYSE	NYCB	Wed, Apr 24, 2013	13.53	13.53	13.16	13.32
481	NYSE	NYCB	Tue, Apr 23, 2013	13.56	13.64	13.39	13.55
480	NYSE	NYCB	Mon, Apr 22, 2013	13.43	13.58	13.26	13.48
479	NYSE	NYCB	Fri, Apr 19, 2013	13.28	13.42	13.16	13.39
478	NYSE	NYCB	Thu, Apr 18, 2013	13.25	13.27	13.13	13.20
477	NYSE	NYCB	Wed, Apr 17, 2013	13.30	13.38	13.18	13.20
476	NYSE	NYCB	Tue, Apr 16, 2013	13.40	13.44	13.29	13.37
475	NYSE	NYCB	Mon, Apr 15, 2013	13.59	13.64	13.31	13.31
474	NYSE	NYCB	Fri, Apr 12, 2013	13.79	13.80	13.56	13.64
473	NYSE	NYCB	Thu, Apr 11, 2013	13.85	13.86	13.71	13.84
472	NYSE	NYCB	Wed, Apr 10, 2013	13.79	13.90	13.70	13.86
471	NYSE	NYCB	Tue, Apr 9, 2013	13.73	13.80	13.57	13.75
470	NYSE	NYCB	Mon, Apr 8, 2013	13.57	13.70	13.48	13.70
469	NYSE	NYCB	Fri, Apr 5, 2013	13.47	13.59	13.31	13.58
468	NYSE	NYCB	Thu, Apr 4, 2013	13.60	13.63	13.39	13.61
467	NYSE	NYCB	Wed, Apr 3, 2013	14.00	14.01	13.60	13.65
466	NYSE	NYCB	Tue, Apr 2, 2013	14.26	14.30	13.95	13.99
465	NYSE	NYCB	Mon, Apr 1, 2013	14.38	14.38	14.17	14.23
464	NYSE	NYCB	Thu, Mar 28, 2013	14.34	14.36	14.18	14.35
463	NYSE	NYCB	Wed, Mar 27, 2013	14.18	14.34	14.16	14.32
462	NYSE	NYCB	Tue, Mar 26, 2013	14.23	14.28	14.10	14.24
461	NYSE	NYCB	Mon, Mar 25, 2013	14.23	14.29	14.12	14.14
460	NYSE	NYCB	Fri, Mar 22, 2013	14.18	14.25	14.10	14.17
459	NYSE	NYCB	Thu, Mar 21, 2013	14.11	14.26	14.10	14.18
458	NYSE	NYCB	Wed, Mar 20, 2013	14.14	14.22	14.12	14.20
457	NYSE	NYCB	Tue, Mar 19, 2013	14.25	14.29	14.10	14.13
456	NYSE	NYCB	Mon, Mar 18, 2013	14.11	14.26	14.10	14.18
455	NYSE	NYCB	Fri, Mar 15, 2013	14.26	14.28	14.12	14.22
454	NYSE	NYCB	Thu, Mar 14, 2013	14.09	14.22	14.04	14.21
453	NYSE	NYCB	Wed, Mar 13, 2013	13.94	14.05	13.87	14.04
452	NYSE	NYCB	Tue, Mar 12, 2013	13.87	14.01	13.85	13.97
451	NYSE	NYCB	Mon, Mar 11, 2013	13.85	13.96	13.83	13.87
450	NYSE	NYCB	Fri, Mar 8, 2013	13.75	14.00	13.67	13.91
449	NYSE	NYCB	Thu, Mar 7, 2013	13.51	13.75	13.38	13.62
448	NYSE	NYCB	Wed, Mar 6, 2013	13.50	13.53	13.29	13.31
447	NYSE	NYCB	Tue, Mar 5, 2013	13.53	13.66	13.44	13.46
446	NYSE	NYCB	Mon, Mar 4, 2013	13.40	13.51	13.30	13.50
445	NYSE	NYCB	Fri, Mar 1, 2013	13.41	13.45	13.25	13.39
444	NYSE	NYCB	Thu, Feb 28, 2013	13.38	13.65	13.35	13.50
443	NYSE	NYCB	Wed, Feb 27, 2013	13.35	13.44	13.30	13.41
442	NYSE	NYCB	Tue, Feb 26, 2013	13.31	13.43	13.26	13.40
441	NYSE	NYCB	Mon, Feb 25, 2013	13.62	13.69	13.24	13.24
440	NYSE	NYCB	Fri, Feb 22, 2013	13.53	13.61	13.43	13.54
439	NYSE	NYCB	Thu, Feb 21, 2013	13.43	13.52	13.33	13.40
438	NYSE	NYCB	Wed, Feb 20, 2013	13.71	13.75	13.46	13.46
437	NYSE	NYCB	Tue, Feb 19, 2013	13.60	13.75	13.58	13.75
436	NYSE	NYCB	Fri, Feb 15, 2013	13.68	13.69	13.55	13.59
435	NYSE	NYCB	Thu, Feb 14, 2013	13.65	13.68	13.53	13.60
434	NYSE	NYCB	Wed, Feb 13, 2013	13.59	13.73	13.53	13.70
433	NYSE	NYCB	Tue, Feb 12, 2013	13.47	13.64	13.32	13.60
432	NYSE	NYCB	Mon, Feb 11, 2013	13.24	13.41	13.24	13.38
431	NYSE	NYCB	Fri, Feb 8, 2013	13.25	13.31	13.21	13.29
430	NYSE	NYCB	Thu, Feb 7, 2013	13.47	13.50	13.19	13.22
429	NYSE	NYCB	Wed, Feb 6, 2013	13.56	13.70	13.48	13.64
428	NYSE	NYCB	Tue, Feb 5, 2013	13.42	13.59	13.40	13.54
427	NYSE	NYCB	Mon, Feb 4, 2013	13.37	13.39	13.25	13.29
426	NYSE	NYCB	Fri, Feb 1, 2013	13.41	13.41	13.19	13.36
425	NYSE	NYCB	Thu, Jan 31, 2013	13.02	13.37	13.01	13.35
424	NYSE	NYCB	Wed, Jan 30, 2013	13.20	13.29	12.90	13.06
423	NYSE	NYCB	Tue, Jan 29, 2013	13.22	13.31	13.13	13.22
422	NYSE	NYCB	Mon, Jan 28, 2013	13.04	13.20	13.04	13.19
421	NYSE	NYCB	Fri, Jan 25, 2013	13.15	13.20	13.01	13.07
420	NYSE	NYCB	Thu, Jan 24, 2013	13.34	13.36	13.00	13.10
419	NYSE	NYCB	Wed, Jan 23, 2013	13.49	13.50	13.27	13.28
418	NYSE	NYCB	Tue, Jan 22, 2013	13.56	13.60	13.42	13.53
417	NYSE	NYCB	Fri, Jan 18, 2013	13.72	13.77	13.52	13.57
416	NYSE	NYCB	Thu, Jan 17, 2013	13.59	13.68	13.51	13.65
415	NYSE	NYCB	Wed, Jan 16, 2013	13.42	13.57	13.41	13.52
414	NYSE	NYCB	Tue, Jan 15, 2013	13.45	13.52	13.42	13.45
413	NYSE	NYCB	Mon, Jan 14, 2013	13.52	13.55	13.43	13.45
412	NYSE	NYCB	Fri, Jan 11, 2013	13.45	13.55	13.36	13.51
411	NYSE	NYCB	Thu, Jan 10, 2013	13.40	13.44	13.30	13.41
410	NYSE	NYCB	Wed, Jan 9, 2013	13.30	13.33	13.22	13.29
409	NYSE	NYCB	Tue, Jan 8, 2013	13.29	13.32	13.16	13.24
408	NYSE	NYCB	Mon, Jan 7, 2013	13.32	13.36	13.17	13.24
407	NYSE	NYCB	Fri, Jan 4, 2013	13.45	13.51	13.32	13.35
406	NYSE	NYCB	Thu, Jan 3, 2013	13.43	13.51	13.41	13.46
405	NYSE	NYCB	Wed, Jan 2, 2013	13.42	13.51	13.27	13.41
404	NYSE	NYCB	Mon, Dec 31, 2012	12.92	13.11	12.89	13.10
403	NYSE	NYCB	Fri, Dec 28, 2012	12.93	13.03	12.89	12.94
402	NYSE	NYCB	Thu, Dec 27, 2012	12.94	13.08	12.80	13.03
401	NYSE	NYCB	Wed, Dec 26, 2012	12.97	13.04	12.93	12.95
400	NYSE	NYCB	Mon, Dec 24, 2012	13.10	13.15	12.90	12.97
399	NYSE	NYCB	Fri, Dec 21, 2012	13.08	13.20	13.04	13.15
398	NYSE	NYCB	Thu, Dec 20, 2012	13.17	13.33	13.12	13.24
397	NYSE	NYCB	Wed, Dec 19, 2012	13.08	13.33	13.00	13.18
396	NYSE	NYCB	Tue, Dec 18, 2012	13.01	13.31	12.95	13.26
395	NYSE	NYCB	Mon, Dec 17, 2012	12.71	12.96	12.70	12.95
394	NYSE	NYCB	Fri, Dec 14, 2012	12.92	12.93	12.74	12.75
393	NYSE	NYCB	Thu, Dec 13, 2012	12.87	12.95	12.82	12.89
392	NYSE	NYCB	Wed, Dec 12, 2012	12.88	12.95	12.82	12.82
391	NYSE	NYCB	Tue, Dec 11, 2012	13.05	13.07	12.86	12.89
390	NYSE	NYCB	Mon, Dec 10, 2012	12.91	13.01	12.88	12.97
389	NYSE	NYCB	Fri, Dec 7, 2012	12.92	13.00	12.90	12.94
388	NYSE	NYCB	Thu, Dec 6, 2012	13.10	13.15	12.90	12.93
387	NYSE	NYCB	Wed, Dec 5, 2012	12.93	13.13	12.90	13.09
386	NYSE	NYCB	Tue, Dec 4, 2012	12.98	13.04	12.87	12.95
385	NYSE	NYCB	Mon, Dec 3, 2012	13.06	13.07	12.91	13.00
384	NYSE	NYCB	Fri, Nov 30, 2012	12.87	13.08	12.83	13.01
383	NYSE	NYCB	Thu, Nov 29, 2012	12.79	12.89	12.74	12.87
382	NYSE	NYCB	Wed, Nov 28, 2012	12.67	12.75	12.60	12.74
381	NYSE	NYCB	Tue, Nov 27, 2012	12.84	12.90	12.68	12.69
380	NYSE	NYCB	Mon, Nov 26, 2012	12.87	12.91	12.76	12.87
379	NYSE	NYCB	Fri, Nov 23, 2012	12.71	12.90	12.70	12.90
378	NYSE	NYCB	Wed, Nov 21, 2012	12.77	12.84	12.62	12.67
377	NYSE	NYCB	Tue, Nov 20, 2012	12.65	12.84	12.60	12.74
376	NYSE	NYCB	Mon, Nov 19, 2012	12.65	12.79	12.61	12.69
375	NYSE	NYCB	Fri, Nov 16, 2012	12.55	12.65	12.42	12.55
374	NYSE	NYCB	Thu, Nov 15, 2012	12.55	12.69	12.40	12.45
373	NYSE	NYCB	Wed, Nov 14, 2012	12.58	12.83	12.46	12.53
372	NYSE	NYCB	Tue, Nov 13, 2012	12.95	12.95	12.52	12.54
371	NYSE	NYCB	Fri, Nov 9, 2012	12.83	13.04	12.76	12.89
370	NYSE	NYCB	Thu, Nov 8, 2012	13.03	13.11	12.86	12.87
369	NYSE	NYCB	Wed, Nov 7, 2012	13.41	13.42	12.98	13.04
368	NYSE	NYCB	Tue, Nov 6, 2012	13.53	13.56	13.43	13.47
367	NYSE	NYCB	Mon, Nov 5, 2012	13.54	13.61	13.41	13.50
366	NYSE	NYCB	Fri, Nov 2, 2012	14.18	14.18	13.84	13.84
365	NYSE	NYCB	Thu, Nov 1, 2012	13.91	14.16	13.80	14.10
364	NYSE	NYCB	Wed, Oct 31, 2012	13.81	13.91	13.66	13.86
363	NYSE	NYCB	Fri, Oct 26, 2012	13.92	13.94	13.78	13.84
362	NYSE	NYCB	Thu, Oct 25, 2012	13.91	13.95	13.73	13.90
361	NYSE	NYCB	Wed, Oct 24, 2012	14.60	14.63	13.84	13.92
360	NYSE	NYCB	Tue, Oct 23, 2012	14.51	14.69	14.44	14.63
359	NYSE	NYCB	Mon, Oct 22, 2012	14.50	14.68	14.44	14.63
358	NYSE	NYCB	Fri, Oct 19, 2012	14.42	14.55	14.22	14.53
357	NYSE	NYCB	Thu, Oct 18, 2012	14.47	14.49	14.29	14.40
356	NYSE	NYCB	Wed, Oct 17, 2012	14.30	14.56	14.19	14.50
355	NYSE	NYCB	Tue, Oct 16, 2012	14.50	14.52	14.21	14.24
354	NYSE	NYCB	Mon, Oct 15, 2012	14.46	14.56	14.40	14.42
353	NYSE	NYCB	Fri, Oct 12, 2012	14.73	14.74	14.32	14.45
352	NYSE	NYCB	Thu, Oct 11, 2012	14.93	14.98	14.78	14.81
351	NYSE	NYCB	Wed, Oct 10, 2012	14.91	14.95	14.79	14.84
350	NYSE	NYCB	Tue, Oct 9, 2012	14.93	15.05	14.82	14.95
349	NYSE	NYCB	Mon, Oct 8, 2012	14.91	14.95	14.78	14.91
348	NYSE	NYCB	Fri, Oct 5, 2012	14.88	15.02	14.80	14.94
347	NYSE	NYCB	Thu, Oct 4, 2012	14.59	14.87	14.57	14.85
346	NYSE	NYCB	Wed, Oct 3, 2012	14.40	14.54	14.34	14.54
345	NYSE	NYCB	Tue, Oct 2, 2012	14.18	14.41	14.14	14.36
344	NYSE	NYCB	Mon, Oct 1, 2012	14.19	14.25	13.98	14.09
343	NYSE	NYCB	Fri, Sep 28, 2012	14.08	14.22	13.95	14.16
342	NYSE	NYCB	Thu, Sep 27, 2012	13.96	14.17	13.94	14.11
341	NYSE	NYCB	Wed, Sep 26, 2012	13.99	14.15	13.84	13.91
340	NYSE	NYCB	Tue, Sep 25, 2012	14.11	14.24	13.96	13.97
339	NYSE	NYCB	Mon, Sep 24, 2012	13.65	14.12	13.62	14.12
338	NYSE	NYCB	Fri, Sep 21, 2012	13.83	13.86	13.65	13.68
337	NYSE	NYCB	Thu, Sep 20, 2012	13.78	13.84	13.66	13.70
336	NYSE	NYCB	Wed, Sep 19, 2012	13.84	13.95	13.81	13.85
335	NYSE	NYCB	Tue, Sep 18, 2012	13.80	13.96	13.76	13.81
334	NYSE	NYCB	Mon, Sep 17, 2012	14.02	14.10	13.80	13.80
333	NYSE	NYCB	Fri, Sep 14, 2012	13.85	14.13	13.77	14.12
332	NYSE	NYCB	Thu, Sep 13, 2012	13.71	13.81	13.51	13.76
331	NYSE	NYCB	Wed, Sep 12, 2012	13.62	13.75	13.61	13.72
330	NYSE	NYCB	Tue, Sep 11, 2012	13.52	13.66	13.52	13.62
329	NYSE	NYCB	Mon, Sep 10, 2012	13.60	13.67	13.53	13.56
328	NYSE	NYCB	Fri, Sep 7, 2012	13.60	13.66	13.54	13.61
327	NYSE	NYCB	Thu, Sep 6, 2012	13.50	13.69	13.44	13.57
326	NYSE	NYCB	Wed, Sep 5, 2012	13.39	13.43	13.31	13.37
325	NYSE	NYCB	Tue, Sep 4, 2012	13.29	13.42	13.21	13.41
324	NYSE	NYCB	Fri, Aug 31, 2012	13.25	13.35	13.18	13.26
323	NYSE	NYCB	Thu, Aug 30, 2012	13.17	13.21	13.12	13.18
322	NYSE	NYCB	Wed, Aug 29, 2012	13.15	13.23	13.14	13.19
321	NYSE	NYCB	Tue, Aug 28, 2012	13.18	13.25	13.14	13.18
320	NYSE	NYCB	Mon, Aug 27, 2012	13.20	13.26	13.10	13.17
319	NYSE	NYCB	Fri, Aug 24, 2012	13.10	13.20	13.10	13.16
318	NYSE	NYCB	Thu, Aug 23, 2012	13.11	13.15	13.07	13.11
317	NYSE	NYCB	Wed, Aug 22, 2012	13.15	13.22	13.10	13.12
316	NYSE	NYCB	Tue, Aug 21, 2012	13.30	13.37	13.09	13.18
315	NYSE	NYCB	Mon, Aug 20, 2012	13.31	13.36	13.23	13.26
314	NYSE	NYCB	Fri, Aug 17, 2012	13.26	13.30	13.16	13.29
313	NYSE	NYCB	Thu, Aug 16, 2012	13.17	13.27	13.16	13.19
312	NYSE	NYCB	Wed, Aug 15, 2012	13.14	13.23	13.12	13.18
311	NYSE	NYCB	Tue, Aug 14, 2012	13.17	13.27	13.10	13.16
310	NYSE	NYCB	Mon, Aug 13, 2012	13.08	13.13	12.95	13.10
309	NYSE	NYCB	Fri, Aug 10, 2012	13.12	13.15	13.04	13.11
308	NYSE	NYCB	Thu, Aug 9, 2012	13.02	13.12	13.00	13.09
307	NYSE	NYCB	Wed, Aug 8, 2012	12.85	13.05	12.75	13.01
306	NYSE	NYCB	Tue, Aug 7, 2012	12.78	13.01	12.74	12.96
305	NYSE	NYCB	Mon, Aug 6, 2012	12.85	12.90	12.69	12.70
304	NYSE	NYCB	Fri, Aug 3, 2012	12.77	12.89	12.66	12.81
303	NYSE	NYCB	Thu, Aug 2, 2012	12.88	12.99	12.78	12.91
302	NYSE	NYCB	Wed, Aug 1, 2012	13.00	13.03	12.88	12.97
301	NYSE	NYCB	Tue, Jul 31, 2012	12.79	13.00	12.77	12.98
300	NYSE	NYCB	Mon, Jul 30, 2012	12.75	12.85	12.73	12.79
299	NYSE	NYCB	Fri, Jul 27, 2012	12.72	12.82	12.59	12.71
298	NYSE	NYCB	Thu, Jul 26, 2012	12.78	12.82	12.54	12.65
297	NYSE	NYCB	Wed, Jul 25, 2012	12.53	12.70	11.94	12.66
296	NYSE	NYCB	Tue, Jul 24, 2012	12.40	12.45	12.25	12.36
295	NYSE	NYCB	Mon, Jul 23, 2012	12.44	12.45	12.25	12.38
294	NYSE	NYCB	Fri, Jul 20, 2012	12.61	12.77	12.50	12.58
293	NYSE	NYCB	Thu, Jul 19, 2012	12.73	12.80	12.56	12.65
292	NYSE	NYCB	Wed, Jul 18, 2012	12.66	12.76	12.58	12.70
291	NYSE	NYCB	Tue, Jul 17, 2012	12.56	12.71	12.49	12.68
290	NYSE	NYCB	Mon, Jul 16, 2012	12.55	12.57	12.41	12.48
289	NYSE	NYCB	Fri, Jul 13, 2012	12.30	12.57	12.30	12.57
288	NYSE	NYCB	Thu, Jul 12, 2012	12.41	12.43	12.27	12.28
287	NYSE	NYCB	Wed, Jul 11, 2012	12.37	12.52	12.26	12.51
286	NYSE	NYCB	Tue, Jul 10, 2012	12.48	12.51	12.31	12.38
285	NYSE	NYCB	Mon, Jul 9, 2012	12.67	12.68	12.29	12.39
284	NYSE	NYCB	Fri, Jul 6, 2012	12.60	12.85	12.60	12.83
283	NYSE	NYCB	Thu, Jul 5, 2012	12.70	12.84	12.63	12.69
282	NYSE	NYCB	Tue, Jul 3, 2012	12.72	12.76	12.67	12.72
281	NYSE	NYCB	Mon, Jul 2, 2012	12.65	12.79	12.53	12.70
280	NYSE	NYCB	Fri, Jun 29, 2012	12.64	12.65	12.45	12.53
279	NYSE	NYCB	Thu, Jun 28, 2012	12.41	12.47	12.20	12.46
278	NYSE	NYCB	Wed, Jun 27, 2012	12.26	12.48	12.16	12.47
277	NYSE	NYCB	Tue, Jun 26, 2012	12.23	12.31	12.13	12.21
276	NYSE	NYCB	Mon, Jun 25, 2012	12.30	12.32	12.16	12.23
275	NYSE	NYCB	Fri, Jun 22, 2012	12.36	12.50	12.30	12.42
274	NYSE	NYCB	Thu, Jun 21, 2012	12.55	12.68	12.28	12.28
273	NYSE	NYCB	Wed, Jun 20, 2012	12.39	12.59	12.35	12.53
272	NYSE	NYCB	Tue, Jun 19, 2012	12.36	12.43	12.27	12.38
271	NYSE	NYCB	Mon, Jun 18, 2012	12.29	12.37	12.17	12.31
270	NYSE	NYCB	Fri, Jun 15, 2012	12.21	12.37	12.11	12.34
269	NYSE	NYCB	Thu, Jun 14, 2012	12.07	12.24	12.04	12.21
268	NYSE	NYCB	Wed, Jun 13, 2012	12.01	12.25	11.96	12.09
267	NYSE	NYCB	Tue, Jun 12, 2012	11.87	12.09	11.83	12.09
266	NYSE	NYCB	Mon, Jun 11, 2012	12.25	12.27	11.83	11.83
265	NYSE	NYCB	Fri, Jun 8, 2012	12.00	12.19	11.93	12.15
264	NYSE	NYCB	Thu, Jun 7, 2012	12.03	12.19	12.02	12.02
263	NYSE	NYCB	Wed, Jun 6, 2012	11.81	11.98	11.71	11.94
262	NYSE	NYCB	Tue, Jun 5, 2012	11.54	11.79	11.52	11.76
261	NYSE	NYCB	Mon, Jun 4, 2012	11.75	11.77	11.47	11.57
260	NYSE	NYCB	Fri, Jun 1, 2012	12.19	12.22	11.77	11.80
259	NYSE	NYCB	Thu, May 31, 2012	12.43	12.48	12.28	12.35
258	NYSE	NYCB	Wed, May 30, 2012	12.65	12.68	12.41	12.42
257	NYSE	NYCB	Tue, May 29, 2012	12.75	12.80	12.68	12.78
256	NYSE	NYCB	Fri, May 25, 2012	12.67	12.77	12.64	12.70
255	NYSE	NYCB	Thu, May 24, 2012	12.67	12.68	12.50	12.68
254	NYSE	NYCB	Wed, May 23, 2012	12.48	12.66	12.33	12.64
253	NYSE	NYCB	Tue, May 22, 2012	12.49	12.65	12.46	12.55
252	NYSE	NYCB	Mon, May 21, 2012	12.45	12.57	12.40	12.45
251	NYSE	NYCB	Fri, May 18, 2012	12.64	12.67	12.45	12.48
250	NYSE	NYCB	Thu, May 17, 2012	12.66	12.84	12.56	12.56
249	NYSE	NYCB	Wed, May 16, 2012	12.72	12.81	12.59	12.60
248	NYSE	NYCB	Tue, May 15, 2012	12.81	12.84	12.61	12.64
247	NYSE	NYCB	Mon, May 14, 2012	12.81	12.96	12.79	12.79
246	NYSE	NYCB	Fri, May 11, 2012	12.75	12.96	12.68	12.93
245	NYSE	NYCB	Thu, May 10, 2012	12.92	13.00	12.82	12.84
244	NYSE	NYCB	Wed, May 9, 2012	12.90	12.95	12.75	12.85
243	NYSE	NYCB	Tue, May 8, 2012	13.00	13.11	12.91	13.04
242	NYSE	NYCB	Mon, May 7, 2012	12.86	13.18	12.85	13.06
241	NYSE	NYCB	Fri, May 4, 2012	13.03	13.07	12.76	12.90
240	NYSE	NYCB	Thu, May 3, 2012	13.25	13.26	13.00	13.03
239	NYSE	NYCB	Wed, May 2, 2012	13.38	13.51	13.25	13.47
238	NYSE	NYCB	Tue, May 1, 2012	13.50	13.58	13.40	13.41
237	NYSE	NYCB	Mon, Apr 30, 2012	13.63	13.65	13.45	13.49
236	NYSE	NYCB	Fri, Apr 27, 2012	13.49	13.63	13.36	13.62
235	NYSE	NYCB	Thu, Apr 26, 2012	13.30	13.49	13.23	13.41
234	NYSE	NYCB	Wed, Apr 25, 2012	13.29	13.39	13.18	13.30
233	NYSE	NYCB	Tue, Apr 24, 2012	13.05	13.25	13.02	13.19
232	NYSE	NYCB	Mon, Apr 23, 2012	13.04	13.10	12.98	13.04
231	NYSE	NYCB	Fri, Apr 20, 2012	13.12	13.20	13.00	13.12
230	NYSE	NYCB	Thu, Apr 19, 2012	13.18	13.25	12.88	13.04
229	NYSE	NYCB	Wed, Apr 18, 2012	13.65	13.65	13.14	13.33
228	NYSE	NYCB	Tue, Apr 17, 2012	13.33	13.85	13.31	13.65
227	NYSE	NYCB	Mon, Apr 16, 2012	13.23	13.33	13.19	13.28
226	NYSE	NYCB	Fri, Apr 13, 2012	13.45	13.46	13.16	13.16
225	NYSE	NYCB	Thu, Apr 12, 2012	13.43	13.50	13.35	13.50
224	NYSE	NYCB	Wed, Apr 11, 2012	13.33	13.40	13.26	13.40
223	NYSE	NYCB	Tue, Apr 10, 2012	13.40	13.48	13.18	13.19
222	NYSE	NYCB	Mon, Apr 9, 2012	13.45	13.48	13.32	13.40
221	NYSE	NYCB	Thu, Apr 5, 2012	13.74	13.78	13.55	13.63
220	NYSE	NYCB	Wed, Apr 4, 2012	13.79	13.96	13.72	13.90
219	NYSE	NYCB	Tue, Apr 3, 2012	13.78	13.88	13.72	13.87
218	NYSE	NYCB	Mon, Apr 2, 2012	13.85	13.91	13.73	13.78
217	NYSE	NYCB	Fri, Mar 30, 2012	13.78	14.03	13.71	13.91
216	NYSE	NYCB	Thu, Mar 29, 2012	13.76	13.76	13.48	13.69
215	NYSE	NYCB	Wed, Mar 28, 2012	13.65	13.85	13.61	13.85
214	NYSE	NYCB	Tue, Mar 27, 2012	13.77	13.78	13.64	13.64
213	NYSE	NYCB	Mon, Mar 26, 2012	13.75	13.78	13.63	13.73
212	NYSE	NYCB	Fri, Mar 23, 2012	13.54	13.67	13.47	13.63
211	NYSE	NYCB	Thu, Mar 22, 2012	13.69	13.71	13.50	13.56
210	NYSE	NYCB	Wed, Mar 21, 2012	13.82	13.89	13.72	13.75
209	NYSE	NYCB	Tue, Mar 20, 2012	13.77	13.97	13.75	13.78
208	NYSE	NYCB	Mon, Mar 19, 2012	13.90	14.04	13.75	13.83
207	NYSE	NYCB	Fri, Mar 16, 2012	13.71	13.99	13.52	13.91
206	NYSE	NYCB	Thu, Mar 15, 2012	13.13	13.70	13.06	13.55
205	NYSE	NYCB	Wed, Mar 14, 2012	13.22	13.33	13.11	13.14
204	NYSE	NYCB	Tue, Mar 13, 2012	13.07	13.26	12.97	13.26
203	NYSE	NYCB	Mon, Mar 12, 2012	13.00	13.07	12.87	13.02
202	NYSE	NYCB	Fri, Mar 9, 2012	12.89	13.08	12.83	12.99
201	NYSE	NYCB	Thu, Mar 8, 2012	13.05	13.12	12.82	12.86
200	NYSE	NYCB	Wed, Mar 7, 2012	12.89	13.03	12.86	12.99
199	NYSE	NYCB	Tue, Mar 6, 2012	12.97	13.00	12.82	12.86
198	NYSE	NYCB	Mon, Mar 5, 2012	13.00	13.12	12.96	13.04
197	NYSE	NYCB	Fri, Mar 2, 2012	13.07	13.12	12.97	13.03
196	NYSE	NYCB	Thu, Mar 1, 2012	13.09	13.14	12.97	13.06
195	NYSE	NYCB	Wed, Feb 29, 2012	13.13	13.24	12.97	13.01
194	NYSE	NYCB	Tue, Feb 28, 2012	13.08	13.18	13.00	13.09
193	NYSE	NYCB	Mon, Feb 27, 2012	12.86	13.07	12.81	13.03
192	NYSE	NYCB	Fri, Feb 24, 2012	12.83	12.94	12.77	12.88
191	NYSE	NYCB	Thu, Feb 23, 2012	12.70	12.92	12.62	12.80
190	NYSE	NYCB	Wed, Feb 22, 2012	12.92	12.97	12.68	12.72
189	NYSE	NYCB	Tue, Feb 21, 2012	12.99	13.00	12.80	12.91
188	NYSE	NYCB	Fri, Feb 17, 2012	12.88	12.95	12.81	12.95
187	NYSE	NYCB	Thu, Feb 16, 2012	12.54	12.82	12.54	12.81
186	NYSE	NYCB	Wed, Feb 15, 2012	12.36	12.55	12.33	12.54
185	NYSE	NYCB	Tue, Feb 14, 2012	12.28	12.43	12.26	12.32
184	NYSE	NYCB	Mon, Feb 13, 2012	12.59	12.62	12.41	12.50
183	NYSE	NYCB	Fri, Feb 10, 2012	12.56	12.57	12.45	12.48
182	NYSE	NYCB	Thu, Feb 9, 2012	12.70	12.74	12.56	12.62
181	NYSE	NYCB	Wed, Feb 8, 2012	12.62	12.72	12.60	12.64
180	NYSE	NYCB	Tue, Feb 7, 2012	12.49	12.63	12.47	12.54
179	NYSE	NYCB	Mon, Feb 6, 2012	12.66	12.74	12.47	12.48
178	NYSE	NYCB	Fri, Feb 3, 2012	12.88	12.95	12.66	12.69
177	NYSE	NYCB	Thu, Feb 2, 2012	12.90	13.00	12.83	12.97
176	NYSE	NYCB	Wed, Feb 1, 2012	12.82	12.90	12.76	12.82
175	NYSE	NYCB	Tue, Jan 31, 2012	12.88	12.95	12.68	12.69
174	NYSE	NYCB	Mon, Jan 30, 2012	12.63	12.84	12.55	12.80
173	NYSE	NYCB	Fri, Jan 27, 2012	12.68	12.74	12.52	12.70
172	NYSE	NYCB	Thu, Jan 26, 2012	12.94	12.97	12.65	12.72
171	NYSE	NYCB	Wed, Jan 25, 2012	13.06	13.12	12.77	12.87
170	NYSE	NYCB	Tue, Jan 24, 2012	13.02	13.17	13.00	13.09
169	NYSE	NYCB	Mon, Jan 23, 2012	13.17	13.30	13.03	13.04
168	NYSE	NYCB	Fri, Jan 20, 2012	13.01	13.24	12.95	13.13
167	NYSE	NYCB	Thu, Jan 19, 2012	13.26	13.28	13.00	13.01
166	NYSE	NYCB	Wed, Jan 18, 2012	13.06	13.16	12.89	13.16
165	NYSE	NYCB	Tue, Jan 17, 2012	13.42	13.45	13.11	13.11
164	NYSE	NYCB	Fri, Jan 13, 2012	13.21	13.34	13.08	13.32
163	NYSE	NYCB	Thu, Jan 12, 2012	13.28	13.39	13.11	13.33
162	NYSE	NYCB	Wed, Jan 11, 2012	13.19	13.27	13.02	13.23
161	NYSE	NYCB	Tue, Jan 10, 2012	13.37	13.40	13.13	13.22
160	NYSE	NYCB	Mon, Jan 9, 2012	13.08	13.27	13.06	13.21
159	NYSE	NYCB	Fri, Jan 6, 2012	13.30	13.30	12.87	13.02
158	NYSE	NYCB	Thu, Jan 5, 2012	12.77	13.09	12.62	12.95
157	NYSE	NYCB	Wed, Jan 4, 2012	12.54	12.85	12.51	12.83
156	NYSE	NYCB	Tue, Jan 3, 2012	12.54	12.73	12.51	12.60
155	NYSE	NYCB	Fri, Dec 30, 2011	12.32	12.44	12.29	12.37
154	NYSE	NYCB	Thu, Dec 29, 2011	12.15	12.40	12.14	12.37
153	NYSE	NYCB	Wed, Dec 28, 2011	12.38	12.38	12.13	12.15
152	NYSE	NYCB	Tue, Dec 27, 2011	12.33	12.42	12.31	12.37
151	NYSE	NYCB	Fri, Dec 23, 2011	12.36	12.46	12.23	12.40
150	NYSE	NYCB	Thu, Dec 22, 2011	12.20	12.37	12.07	12.32
149	NYSE	NYCB	Wed, Dec 21, 2011	12.01	12.16	11.88	12.12
148	NYSE	NYCB	Tue, Dec 20, 2011	11.92	12.05	11.89	12.02
147	NYSE	NYCB	Mon, Dec 19, 2011	12.00	12.07	11.69	11.75
146	NYSE	NYCB	Fri, Dec 16, 2011	12.06	12.20	11.93	11.97
145	NYSE	NYCB	Thu, Dec 15, 2011	11.95	12.15	11.93	12.00
144	NYSE	NYCB	Wed, Dec 14, 2011	11.84	12.08	11.82	11.85
143	NYSE	NYCB	Tue, Dec 13, 2011	12.04	12.23	11.84	11.95
142	NYSE	NYCB	Mon, Dec 12, 2011	11.90	12.01	11.80	12.00
141	NYSE	NYCB	Fri, Dec 9, 2011	11.68	12.11	11.64	12.03
140	NYSE	NYCB	Thu, Dec 8, 2011	11.72	11.84	11.60	11.64
139	NYSE	NYCB	Wed, Dec 7, 2011	11.79	11.83	11.57	11.80
138	NYSE	NYCB	Tue, Dec 6, 2011	11.72	11.98	11.60	11.90
137	NYSE	NYCB	Mon, Dec 5, 2011	12.06	12.06	11.79	11.86
136	NYSE	NYCB	Fri, Dec 2, 2011	11.95	12.02	11.84	11.91
135	NYSE	NYCB	Thu, Dec 1, 2011	11.98	12.01	11.80	11.83
134	NYSE	NYCB	Wed, Nov 30, 2011	11.82	12.04	11.70	12.04
133	NYSE	NYCB	Tue, Nov 29, 2011	11.59	11.62	11.43	11.52
132	NYSE	NYCB	Mon, Nov 28, 2011	11.72	11.77	11.45	11.58
131	NYSE	NYCB	Fri, Nov 25, 2011	11.32	11.48	11.26	11.38
130	NYSE	NYCB	Wed, Nov 23, 2011	11.50	11.54	11.31	11.32
129	NYSE	NYCB	Tue, Nov 22, 2011	11.70	11.77	11.50	11.57
128	NYSE	NYCB	Mon, Nov 21, 2011	11.77	11.94	11.62	11.69
127	NYSE	NYCB	Fri, Nov 18, 2011	12.01	12.05	11.88	11.93
126	NYSE	NYCB	Thu, Nov 17, 2011	12.11	12.19	11.85	11.91
125	NYSE	NYCB	Wed, Nov 16, 2011	12.02	12.24	11.93	11.94
124	NYSE	NYCB	Tue, Nov 15, 2011	11.94	12.19	11.91	12.12
123	NYSE	NYCB	Mon, Nov 14, 2011	12.19	12.24	11.91	11.99
122	NYSE	NYCB	Fri, Nov 11, 2011	12.33	12.38	12.15	12.23
121	NYSE	NYCB	Thu, Nov 10, 2011	12.42	12.49	12.11	12.20
120	NYSE	NYCB	Wed, Nov 9, 2011	12.76	12.79	12.11	12.21
119	NYSE	NYCB	Tue, Nov 8, 2011	12.87	13.06	12.74	13.02
118	NYSE	NYCB	Mon, Nov 7, 2011	12.62	12.81	12.56	12.81
117	NYSE	NYCB	Fri, Nov 4, 2011	12.73	12.76	12.51	12.62
116	NYSE	NYCB	Thu, Nov 3, 2011	12.79	12.95	12.52	12.87
115	NYSE	NYCB	Wed, Nov 2, 2011	12.92	13.07	12.76	12.98
114	NYSE	NYCB	Tue, Nov 1, 2011	12.88	13.07	12.61	12.65
113	NYSE	NYCB	Mon, Oct 31, 2011	13.46	13.57	13.27	13.31
112	NYSE	NYCB	Fri, Oct 28, 2011	13.48	13.65	13.28	13.49
111	NYSE	NYCB	Thu, Oct 27, 2011	13.26	13.56	13.04	13.49
110	NYSE	NYCB	Wed, Oct 26, 2011	12.86	12.91	12.69	12.87
109	NYSE	NYCB	Tue, Oct 25, 2011	12.57	12.75	12.50	12.62
108	NYSE	NYCB	Mon, Oct 24, 2011	12.45	12.70	12.35	12.64
107	NYSE	NYCB	Fri, Oct 21, 2011	12.37	12.44	12.19	12.41
106	NYSE	NYCB	Thu, Oct 20, 2011	12.26	12.35	11.99	12.19
105	NYSE	NYCB	Wed, Oct 19, 2011	12.95	12.96	12.10	12.16
104	NYSE	NYCB	Tue, Oct 18, 2011	12.35	12.96	12.30	12.87
103	NYSE	NYCB	Mon, Oct 17, 2011	12.59	12.63	12.27	12.30
102	NYSE	NYCB	Fri, Oct 14, 2011	12.85	12.91	12.50	12.71
101	NYSE	NYCB	Thu, Oct 13, 2011	12.73	12.76	12.36	12.70
100	NYSE	NYCB	Wed, Oct 12, 2011	12.50	12.99	12.48	12.84
99	NYSE	NYCB	Tue, Oct 11, 2011	12.43	12.50	12.27	12.46
98	NYSE	NYCB	Mon, Oct 10, 2011	12.32	12.53	12.22	12.53
97	NYSE	NYCB	Fri, Oct 7, 2011	12.55	12.55	12.04	12.06
96	NYSE	NYCB	Thu, Oct 6, 2011	12.15	12.55	12.00	12.54
95	NYSE	NYCB	Wed, Oct 5, 2011	11.89	12.24	11.67	12.17
94	NYSE	NYCB	Tue, Oct 4, 2011	11.29	11.90	11.13	11.90
93	NYSE	NYCB	Mon, Oct 3, 2011	11.82	11.98	11.40	11.40
92	NYSE	NYCB	Fri, Sep 30, 2011	12.17	12.29	11.85	11.90
91	NYSE	NYCB	Thu, Sep 29, 2011	12.06	12.35	11.97	12.35
90	NYSE	NYCB	Wed, Sep 28, 2011	12.10	12.29	11.80	11.81
89	NYSE	NYCB	Tue, Sep 27, 2011	12.62	12.64	12.23	12.32
88	NYSE	NYCB	Mon, Sep 26, 2011	12.14	12.35	11.95	12.34
87	NYSE	NYCB	Fri, Sep 23, 2011	11.53	12.08	11.50	12.08
86	NYSE	NYCB	Thu, Sep 22, 2011	11.68	11.80	11.44	11.55
85	NYSE	NYCB	Wed, Sep 21, 2011	12.63	12.73	11.85	11.87
84	NYSE	NYCB	Tue, Sep 20, 2011	12.84	12.84	12.61	12.61
83	NYSE	NYCB	Mon, Sep 19, 2011	12.68	12.88	12.58	12.73
82	NYSE	NYCB	Fri, Sep 16, 2011	12.96	13.01	12.69	12.89
81	NYSE	NYCB	Thu, Sep 15, 2011	12.98	13.05	12.90	13.00
80	NYSE	NYCB	Wed, Sep 14, 2011	12.52	13.01	12.45	12.93
79	NYSE	NYCB	Tue, Sep 13, 2011	12.49	12.61	12.34	12.43
78	NYSE	NYCB	Mon, Sep 12, 2011	11.89	12.45	11.76	12.45
77	NYSE	NYCB	Fri, Sep 9, 2011	11.91	12.13	11.75	11.88
76	NYSE	NYCB	Thu, Sep 8, 2011	12.20	12.28	11.91	11.96
75	NYSE	NYCB	Wed, Sep 7, 2011	12.17	12.35	12.01	12.29
74	NYSE	NYCB	Tue, Sep 6, 2011	11.94	12.08	11.79	11.98
73	NYSE	NYCB	Fri, Sep 2, 2011	12.26	12.41	12.06	12.07
72	NYSE	NYCB	Thu, Sep 1, 2011	12.90	12.91	12.48	12.49
71	NYSE	NYCB	Wed, Aug 31, 2011	13.02	13.05	12.76	12.81
70	NYSE	NYCB	Tue, Aug 30, 2011	12.94	13.04	12.77	12.89
69	NYSE	NYCB	Mon, Aug 29, 2011	12.66	13.00	12.64	13.00
68	NYSE	NYCB	Fri, Aug 26, 2011	12.20	12.54	12.00	12.50
67	NYSE	NYCB	Thu, Aug 25, 2011	12.61	12.88	12.09	12.23
66	NYSE	NYCB	Wed, Aug 24, 2011	12.22	12.52	12.16	12.49
65	NYSE	NYCB	Tue, Aug 23, 2011	12.05	12.23	11.89	12.20
64	NYSE	NYCB	Mon, Aug 22, 2011	12.34	12.40	11.88	11.99
63	NYSE	NYCB	Fri, Aug 19, 2011	12.14	12.48	12.00	12.00
62	NYSE	NYCB	Thu, Aug 18, 2011	12.70	12.71	12.16	12.25
61	NYSE	NYCB	Wed, Aug 17, 2011	13.15	13.19	12.85	12.96
60	NYSE	NYCB	Tue, Aug 16, 2011	13.00	13.23	12.87	13.00
59	NYSE	NYCB	Mon, Aug 15, 2011	12.51	13.04	12.51	13.04
58	NYSE	NYCB	Fri, Aug 12, 2011	12.86	13.04	12.32	12.40
57	NYSE	NYCB	Thu, Aug 11, 2011	11.90	12.85	11.90	12.80
56	NYSE	NYCB	Wed, Aug 10, 2011	12.26	12.32	11.84	11.85
55	NYSE	NYCB	Tue, Aug 9, 2011	11.79	12.43	11.53	12.43
54	NYSE	NYCB	Mon, Aug 8, 2011	12.23	12.46	11.48	11.48
53	NYSE	NYCB	Fri, Aug 5, 2011	12.83	12.87	12.51	12.64
52	NYSE	NYCB	Thu, Aug 4, 2011	12.80	13.06	12.69	12.70
51	NYSE	NYCB	Wed, Aug 3, 2011	13.26	13.28	12.75	12.88
50	NYSE	NYCB	Tue, Aug 2, 2011	13.55	13.65	13.39	13.45
49	NYSE	NYCB	Mon, Aug 1, 2011	13.75	13.75	13.48	13.59
48	NYSE	NYCB	Fri, Jul 29, 2011	13.49	13.69	13.40	13.53
47	NYSE	NYCB	Thu, Jul 28, 2011	13.75	13.84	13.56	13.58
46	NYSE	NYCB	Wed, Jul 27, 2011	14.05	14.10	13.74	13.76
45	NYSE	NYCB	Tue, Jul 26, 2011	14.21	14.31	14.07	14.09
44	NYSE	NYCB	Mon, Jul 25, 2011	14.35	14.39	14.02	14.24
43	NYSE	NYCB	Fri, Jul 22, 2011	14.86	14.93	14.41	14.43
42	NYSE	NYCB	Thu, Jul 21, 2011	15.04	15.08	14.78	15.00
41	NYSE	NYCB	Wed, Jul 20, 2011	15.00	15.18	14.98	15.08
40	NYSE	NYCB	Tue, Jul 19, 2011	14.89	15.00	14.79	14.95
39	NYSE	NYCB	Mon, Jul 18, 2011	15.03	15.07	14.80	14.83
38	NYSE	NYCB	Fri, Jul 15, 2011	15.10	15.15	14.95	15.10
37	NYSE	NYCB	Thu, Jul 14, 2011	15.33	15.34	15.00	15.08
36	NYSE	NYCB	Wed, Jul 13, 2011	15.26	15.44	15.13	15.28
35	NYSE	NYCB	Tue, Jul 12, 2011	15.16	15.27	15.12	15.17
34	NYSE	NYCB	Mon, Jul 11, 2011	15.26	15.29	15.15	15.20
33	NYSE	NYCB	Fri, Jul 8, 2011	15.44	15.48	15.36	15.39
32	NYSE	NYCB	Thu, Jul 7, 2011	15.55	15.67	15.41	15.64
31	NYSE	NYCB	Wed, Jul 6, 2011	15.30	15.50	15.23	15.47
30	NYSE	NYCB	Tue, Jul 5, 2011	15.56	15.56	15.24	15.30
29	NYSE	NYCB	Fri, Jul 1, 2011	15.01	15.57	15.01	15.55
28	NYSE	NYCB	Thu, Jun 30, 2011	15.10	15.10	14.91	14.99
27	NYSE	NYCB	Wed, Jun 29, 2011	14.85	15.06	14.76	15.06
26	NYSE	NYCB	Tue, Jun 28, 2011	14.93	14.93	14.65	14.75
25	NYSE	NYCB	Mon, Jun 27, 2011	14.93	14.98	14.85	14.89
24	NYSE	NYCB	Fri, Jun 24, 2011	15.10	15.16	14.91	14.94
23	NYSE	NYCB	Thu, Jun 23, 2011	15.38	15.42	15.01	15.09
22	NYSE	NYCB	Wed, Jun 22, 2011	15.68	15.71	15.44	15.45
21	NYSE	NYCB	Tue, Jun 21, 2011	15.87	15.89	15.64	15.70
20	NYSE	NYCB	Mon, Jun 20, 2011	15.86	16.10	15.76	15.83
19	NYSE	NYCB	Fri, Jun 17, 2011	15.90	16.06	15.81	15.90
18	NYSE	NYCB	Thu, Jun 16, 2011	15.49	15.83	15.42	15.78
17	NYSE	NYCB	Wed, Jun 15, 2011	15.52	15.64	15.38	15.46
16	NYSE	NYCB	Tue, Jun 14, 2011	15.69	15.76	15.60	15.65
15	NYSE	NYCB	Mon, Jun 13, 2011	15.50	15.62	15.40	15.59
14	NYSE	NYCB	Fri, Jun 10, 2011	15.46	15.60	15.36	15.49
13	NYSE	NYCB	Thu, Jun 9, 2011	15.56	15.59	15.40	15.49
12	NYSE	NYCB	Wed, Jun 8, 2011	15.64	15.75	15.49	15.51
11	NYSE	NYCB	Tue, Jun 7, 2011	15.78	15.82	15.65	15.66
10	NYSE	NYCB	Mon, Jun 6, 2011	15.70	15.87	15.60	15.67
9	NYSE	NYCB	Fri, Jun 3, 2011	15.69	15.90	15.36	15.74
8	NYSE	NYCB	Thu, Jun 2, 2011	15.83	15.96	15.66	15.80
7	NYSE	NYCB	Wed, Jun 1, 2011	16.16	16.17	15.79	15.84
6	NYSE	NYCB	Tue, May 31, 2011	16.20	16.29	15.94	16.20
5	NYSE	NYCB	Fri, May 27, 2011	16.01	16.22	16.00	16.15
4	NYSE	NYCB	Thu, May 26, 2011	16.08	16.10	15.92	15.95
3	NYSE	NYCB	Wed, May 25, 2011	16.16	16.28	16.01	16.07
2	NYSE	NYCB	Tue, May 24, 2011	16.34	16.37	16.17	16.22
1	NYSE	NYCB	Mon, May 23, 2011	16.18	16.48	16.18	16.29
#	Exchange	Symbol	Date	Open	High	Low	Close

New York Community Bancorp Inc NYSE:NYCB 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