Charter Finl Corp (NQ: CHFN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.87	10.91	10.83	10.91	64,853	+0.02(+0.18%)
May 29, 2014	10.88	10.99	10.85	10.89	511,066	+0.02(+0.18%)
May 28, 2014	10.86	10.90	10.77	10.87	36,362	-0.01(-0.09%)
May 27, 2014	10.85	10.88	10.81	10.88	106,279	+0.07(+0.65%)
May 23, 2014	10.67	10.81	10.81	10.81	150,800	+0.13(+1.22%)
May 22, 2014	10.60	10.68	10.57	10.68	20,546	+0.07(+0.66%)
May 21, 2014	10.66	10.68	10.51	10.61	58,700	+0.04(+0.38%)
May 20, 2014	10.55	10.62	10.51	10.57	74,006	-0.02(-0.19%)
May 19, 2014	10.61	10.68	10.53	10.59	28,196	-0.05(-0.47%)
May 16, 2014	10.54	10.65	10.41	10.64	56,853	+0.07(+0.66%)
May 15, 2014	10.57	10.65	10.41	10.57	73,461	-0.06(-0.56%)
May 14, 2014	10.77	10.80	10.62	10.63	76,044	-0.14(-1.30%)
May 13, 2014	10.75	10.86	10.70	10.77	536,443	+0.00(+0.00%)
May 12, 2014	10.82	10.90	10.72	10.77	66,435	+0.02(+0.19%)
May 09, 2014	10.55	10.92	10.55	10.75	55,239	+0.10(+0.94%)
May 08, 2014	10.63	10.72	10.54	10.65	48,118	-0.01(-0.09%)
May 07, 2014	10.60	10.71	10.58	10.66	50,246	+0.06(+0.57%)
May 06, 2014	10.68	10.96	10.58	10.60	116,635	-0.08(-0.75%)
May 05, 2014	10.75	10.79	10.64	10.68	57,422	-0.10(-0.93%)
May 02, 2014	10.89	10.96	10.69	10.78	115,035	-0.07(-0.65%)
May 01, 2014	10.94	11.00	10.75	10.85	62,830	-0.15(-1.36%)
Apr 30, 2014	10.96	11.05	10.85	11.00	112,893	-0.01(-0.09%)
Apr 29, 2014	11.08	11.08	10.94	11.01	83,739	-0.01(-0.09%)
Apr 28, 2014	11.00	11.05	10.94	11.02	104,744	+0.03(+0.27%)
Apr 25, 2014	10.90	11.01	10.90	10.99	102,731	+0.06(+0.55%)
Apr 24, 2014	10.88	11.00	10.83	10.93	69,900	+0.10(+0.92%)
Apr 23, 2014	10.80	10.99	10.78	10.83	75,227	+0.07(+0.65%)
Apr 22, 2014	10.71	10.78	10.68	10.76	86,864	+0.06(+0.61%)
Apr 21, 2014	10.70	10.72	10.67	10.70	33,050	+0.01(+0.05%)
Apr 17, 2014	10.64	10.69	10.69	10.69	75,300	+0.05(+0.47%)
Apr 16, 2014	10.69	10.69	10.60	10.64	62,395	+0.00(+0.00%)
Apr 15, 2014	10.66	10.70	10.59	10.64	56,363	-0.01(-0.09%)
Apr 14, 2014	10.76	10.76	10.35	10.65	53,839	-0.02(-0.19%)
Apr 11, 2014	10.69	10.74	10.67	10.67	62,094	-0.05(-0.47%)
Apr 10, 2014	10.80	10.81	10.72	10.72	132,463	-0.10(-0.92%)
Apr 09, 2014	10.79	10.85	10.70	10.82	82,034	+0.07(+0.65%)
Apr 08, 2014	10.74	10.89	10.73	10.75	67,989	+0.01(+0.09%)
Apr 07, 2014	10.70	10.87	10.70	10.74	70,898	+0.00(+0.00%)
Apr 04, 2014	10.93	10.96	10.68	10.74	74,805	-0.12(-1.10%)
Apr 03, 2014	10.78	10.90	10.72	10.86	135,058	+0.09(+0.84%)
Apr 02, 2014	10.80	10.82	10.74	10.77	35,984	-0.02(-0.19%)
Apr 01, 2014	10.81	10.86	10.77	10.79	55,189	-0.02(-0.19%)
Mar 31, 2014	10.75	10.89	10.70	10.81	112,402	+0.11(+1.03%)
Mar 28, 2014	10.67	10.77	10.66	10.70	61,464	+0.01(+0.09%)
Mar 27, 2014	10.65	10.72	10.65	10.69	85,470	+0.04(+0.38%)
Mar 26, 2014	10.70	10.72	10.65	10.65	75,270	-0.05(-0.47%)
Mar 25, 2014	10.73	10.73	10.66	10.70	68,503	+0.01(+0.09%)
Mar 24, 2014	10.72	10.73	10.66	10.69	42,171	-0.03(-0.28%)
Mar 21, 2014	10.66	10.73	10.66	10.72	241,578	+0.07(+0.66%)
Mar 20, 2014	10.60	10.70	10.60	10.65	41,560	+0.03(+0.28%)
Mar 19, 2014	10.71	10.72	10.61	10.62	35,723	-0.10(-0.93%)
Mar 18, 2014	10.69	10.73	10.67	10.72	56,950	+0.01(+0.09%)
Mar 17, 2014	10.72	10.73	10.69	10.71	64,672	+0.01(+0.09%)
Mar 14, 2014	10.65	10.75	10.60	10.70	149,280	+0.05(+0.47%)
Mar 13, 2014	10.70	10.76	10.61	10.65	24,571	-0.05(-0.47%)
Mar 12, 2014	10.58	10.70	10.58	10.70	25,064	+0.05(+0.47%)
Mar 11, 2014	10.68	10.73	10.56	10.65	30,243	-0.05(-0.47%)
Mar 10, 2014	10.70	10.75	10.54	10.70	17,878	+0.02(+0.19%)
Mar 07, 2014	10.72	10.74	10.61	10.68	21,656	+0.04(+0.38%)
Mar 06, 2014	10.59	10.75	10.59	10.64	35,622	+0.04(+0.38%)
Mar 05, 2014	10.68	10.75	10.59	10.60	53,247	-0.14(-1.30%)
Mar 04, 2014	10.60	10.75	10.59	10.74	87,406	+0.14(+1.32%)