ML DEPOSITOR PREFERREDPLUS 8.375 CITIZENS COMMUN CERT. CZN-1 (NY: PIY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.39	23.39	23.01	23.39	1,500	+0.51(+2.22%)
May 27, 2010	23.01	23.47	22.85	22.88	900	-0.14(-0.60%)
May 26, 2010	23.52	23.64	23.02	23.02	300	-0.32(-1.35%)
May 25, 2010	23.25	23.65	23.25	23.34	1,000	+0.04(+0.15%)
May 24, 2010	22.85	23.30	22.83	23.30	875	-0.20(-0.86%)
May 21, 2010	22.77	23.50	22.51	23.50	2,450	+0.57(+2.49%)
May 20, 2010	23.43	23.43	22.93	22.93	850	-0.77(-3.25%)
May 19, 2010	23.91	23.91	23.60	23.70	1,475	-0.05(-0.21%)
May 18, 2010	23.75	23.75	23.75	23.75	100	-0.20(-0.81%)
May 17, 2010	23.49	23.95	23.49	23.95	520	+0.05(+0.19%)
May 14, 2010	23.90	23.98	23.51	23.90	1,100	-0.08(-0.33%)
May 13, 2010	23.94	23.98	23.48	23.98	2,100	+0.04(+0.17%)
May 12, 2010	23.93	23.94	23.80	23.94	600	-0.04(-0.17%)
May 11, 2010	23.96	23.98	23.86	23.98	4,054	+0.29(+1.22%)
May 10, 2010	23.45	23.91	23.45	23.69	3,635	+1.06(+4.68%)
May 07, 2010	22.34	22.77	22.10	22.63	2,600	+0.34(+1.53%)
May 06, 2010	22.78	22.80	22.29	22.29	3,530	-0.36(-1.59%)
May 05, 2010	22.65	22.66	22.65	22.65	800	-0.10(-0.44%)
May 04, 2010	22.75	22.75	22.70	22.75	1,420	+0.00(+0.00%)
May 03, 2010	22.78	22.80	22.75	22.75	1,620	-0.06(-0.26%)
Apr 30, 2010	23.04	23.04	22.78	22.81	5,228	-0.27(-1.17%)
Apr 29, 2010	23.08	23.09	22.89	23.08	1,100	-0.01(-0.04%)
Apr 28, 2010	23.20	23.20	22.83	23.09	4,955	+0.04(+0.17%)
Apr 27, 2010	23.18	23.43	23.05	23.05	5,240	-0.21(-0.92%)
Apr 26, 2010	23.44	23.53	23.26	23.26	2,432	-0.24(-1.00%)
Apr 23, 2010	23.54	23.57	23.30	23.50	900	-0.04(-0.17%)
Apr 22, 2010	23.87	23.87	23.45	23.54	3,800	-0.25(-1.05%)
Apr 21, 2010	23.74	23.79	23.42	23.79	3,825	-0.15(-0.63%)
Apr 20, 2010	23.91	23.94	23.56	23.94	5,470	+0.03(+0.13%)
Apr 19, 2010	23.91	23.91	23.91	23.91	100	-0.08(-0.34%)
Apr 16, 2010	23.99	24.00	23.99	23.99	1,000	-0.01(-0.04%)
Apr 15, 2010	24.05	24.05	23.90	24.00	1,500	-0.00(-0.00%)
Apr 14, 2010	23.95	24.19	23.90	24.00	3,970	+0.10(+0.42%)
Apr 13, 2010	23.90	23.90	23.90	23.90	417	-0.25(-1.03%)
Apr 12, 2010	23.90	24.15	23.79	24.15	800	+0.05(+0.21%)
Apr 09, 2010	24.19	24.20	23.64	24.10	3,300	-0.09(-0.37%)
Apr 08, 2010	23.91	24.19	23.89	24.19	900	-0.09(-0.37%)
Apr 07, 2010	24.29	24.29	24.00	24.28	900	-0.07(-0.29%)
Apr 06, 2010	24.35	24.35	24.35	24.35	100	+0.24(+1.00%)
Apr 05, 2010	24.40	24.40	24.11	24.11	230	+0.06(+0.25%)
Apr 01, 2010	24.20	24.05	24.05	24.05	2,200	-0.02(-0.08%)
Mar 31, 2010	24.46	24.46	24.07	24.07	1,500	-0.57(-2.31%)
Mar 30, 2010	24.53	24.68	24.47	24.64	3,200	+0.18(+0.74%)
Mar 29, 2010	24.30	24.60	24.12	24.46	6,560	-1.14(-4.45%)
Mar 26, 2010	25.58	25.65	25.44	25.60	2,600	+0.24(+0.95%)
Mar 25, 2010	25.37	25.75	25.36	25.36	3,360	-0.01(-0.04%)
Mar 24, 2010	25.62	25.71	25.32	25.37	3,280	-0.37(-1.44%)
Mar 23, 2010	25.31	25.74	25.31	25.74	3,426	+0.04(+0.16%)
Mar 22, 2010	25.55	25.74	25.28	25.70	2,172	+0.35(+1.38%)
Mar 19, 2010	25.05	25.45	25.05	25.35	1,889	+0.35(+1.40%)
Mar 18, 2010	25.00	25.00	25.00	25.00	2,100	+0.07(+0.28%)
Mar 17, 2010	24.87	25.05	24.86	24.93	9,100	+0.11(+0.44%)
Mar 16, 2010	24.52	24.88	24.27	24.82	14,350	+0.32(+1.31%)
Mar 15, 2010	24.50	24.50	24.50	24.50	4,100	+0.10(+0.41%)
Mar 12, 2010	24.34	24.42	24.34	24.40	5,667	+0.00(+0.00%)
Mar 11, 2010	24.24	24.42	24.20	24.40	3,400	+0.00(+0.00%)
Mar 10, 2010	24.10	24.50	24.10	24.40	3,800	+0.43(+1.81%)
Mar 09, 2010	23.83	24.00	23.83	23.97	5,075	+0.06(+0.26%)
Mar 08, 2010	23.87	23.95	23.79	23.90	4,025	+0.13(+0.56%)
Mar 05, 2010	23.55	23.87	23.15	23.77	9,300	+0.09(+0.38%)
Mar 04, 2010	23.81	23.85	23.68	23.68	5,706	-0.14(-0.59%)
Mar 03, 2010	24.00	24.00	23.55	23.82	6,400	-0.07(-0.29%)
Mar 02, 2010	23.80	23.89	23.70	23.89	5,531	-0.11(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.