Citizens Holdings Company (NQ: CIZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.75	10.53	10.36	10.53	10,610	-0.22(-2.02%)
May 27, 2010	10.82	10.82	10.42	10.75	12,154	+0.17(+1.62%)
May 26, 2010	10.88	10.88	10.36	10.58	24,707	+0.10(+0.94%)
May 25, 2010	10.42	10.62	10.36	10.48	14,917	-0.19(-1.75%)
May 24, 2010	10.93	11.16	10.64	10.67	16,351	-0.24(-2.18%)
May 21, 2010	10.85	11.01	10.46	10.90	21,998	+0.03(+0.29%)
May 20, 2010	10.86	11.54	10.73	10.87	26,284	-0.76(-6.54%)
May 19, 2010	11.58	11.63	11.40	11.63	11,241	+0.50(+4.47%)
May 18, 2010	11.57	11.71	11.14	11.14	9,670	-0.31(-2.67%)
May 17, 2010	11.42	11.45	10.78	11.44	20,691	+0.09(+0.78%)
May 14, 2010	11.87	11.87	11.27	11.35	7,407	-0.63(-5.23%)
May 13, 2010	12.01	12.17	11.81	11.98	5,563	-0.04(-0.35%)
May 12, 2010	11.99	12.11	11.39	12.02	9,058	-0.06(-0.47%)
May 11, 2010	11.41	12.08	11.14	12.08	4,571	+0.42(+3.64%)
May 10, 2010	11.01	12.10	10.55	11.65	22,043	+1.35(+13.07%)
May 07, 2010	11.28	12.36	10.31	10.31	24,602	-0.95(-8.46%)
May 06, 2010	11.55	12.34	11.16	11.26	13,944	-0.27(-2.34%)
May 05, 2010	11.59	11.73	11.50	11.53	10,577	-0.36(-3.01%)
May 04, 2010	12.48	12.48	11.76	11.89	17,317	-0.63(-5.01%)
May 03, 2010	13.21	13.21	12.23	12.51	10,077	-0.57(-4.35%)
Apr 30, 2010	13.06	13.21	12.85	13.08	12,772	+0.06(+0.48%)
Apr 29, 2010	13.44	13.44	12.94	13.02	8,087	-0.30(-2.25%)
Apr 28, 2010	13.55	13.55	13.26	13.32	7,552	+0.04(+0.31%)
Apr 27, 2010	13.45	13.45	13.21	13.28	6,171	+0.21(+1.63%)
Apr 26, 2010	13.08	13.21	12.83	13.07	10,878	-0.14(-1.06%)
Apr 23, 2010	12.52	13.32	12.52	13.21	6,299	+0.73(+5.81%)
Apr 22, 2010	11.99	12.48	11.99	12.48	3,787	+0.39(+3.21%)
Apr 21, 2010	11.88	12.15	11.86	12.10	9,668	+0.21(+1.79%)
Apr 20, 2010	11.29	11.90	11.29	11.88	4,266	+0.18(+1.55%)
Apr 19, 2010	11.97	11.97	11.47	11.70	10,162	-0.22(-1.83%)
Apr 16, 2010	11.71	12.20	11.71	11.92	26,996	+0.25(+2.18%)
Apr 15, 2010	11.53	11.94	11.53	11.67	7,585	+0.25(+2.18%)
Apr 14, 2010	11.11	12.36	11.11	11.42	19,355	+0.36(+3.28%)
Apr 13, 2010	12.33	12.33	10.91	11.05	24,006	-1.25(-10.19%)
Apr 12, 2010	12.59	12.90	12.18	12.31	3,907	-0.20(-1.57%)
Apr 09, 2010	13.06	13.14	12.39	12.50	16,330	-0.63(-4.77%)
Apr 08, 2010	13.11	13.16	12.95	13.13	6,448	+0.01(+0.08%)
Apr 07, 2010	12.80	13.31	12.80	13.12	4,150	+0.02(+0.12%)
Apr 06, 2010	13.10	13.32	12.95	13.11	2,878	-0.10(-0.75%)
Apr 05, 2010	13.11	13.20	12.71	13.20	4,328	+0.38(+2.99%)
Apr 01, 2010	12.87	12.82	12.82	12.82	2,316	+0.04(+0.28%)
Mar 31, 2010	12.87	13.19	12.74	12.78	20,208	-0.10(-0.80%)
Mar 30, 2010	12.95	12.95	12.89	12.89	1,471	-0.06(-0.44%)
Mar 29, 2010	13.21	13.21	12.88	12.94	8,977	-0.45(-3.36%)
Mar 26, 2010	13.21	13.40	13.21	13.40	3,559	+0.19(+1.41%)
Mar 25, 2010	13.48	13.48	13.21	13.21	3,872	+0.14(+1.07%)
Mar 24, 2010	12.98	13.19	12.98	13.07	2,932	-0.35(-2.62%)
Mar 23, 2010	13.42	13.47	13.22	13.42	13,564	-0.05(-0.35%)
Mar 22, 2010	13.39	13.47	13.39	13.47	3,810	+0.01(+0.04%)
Mar 19, 2010	13.34	13.47	13.17	13.46	25,562	+0.53(+4.09%)
Mar 18, 2010	13.06	13.13	12.85	12.93	17,888	-0.33(-2.50%)
Mar 16, 2010	13.27	13.27	13.27	13.27	463	+0.27(+2.05%)
Mar 15, 2010	13.05	13.07	12.87	13.00	5,951	+0.06(+0.50%)
Mar 12, 2010	13.44	13.71	12.86	12.93	14,784	-0.31(-2.35%)
Mar 11, 2010	13.26	13.68	13.08	13.24	6,428	+0.01(+0.08%)
Mar 10, 2010	12.84	13.23	12.84	13.23	25,169	+0.51(+4.00%)
Mar 09, 2010	12.59	12.74	12.59	12.73	3,513	+0.05(+0.37%)
Mar 08, 2010	12.48	12.76	12.48	12.68	3,760	-0.05(-0.40%)
Mar 05, 2010	12.92	12.92	12.72	12.73	11,986	-0.20(-1.51%)
Mar 04, 2010	12.45	13.00	12.15	12.93	16,836	+0.42(+3.33%)
Mar 03, 2010	12.24	12.74	12.24	12.51	12,937	+0.04(+0.33%)
Mar 02, 2010	12.24	12.57	12.07	12.47	18,348	+0.18(+1.46%)