Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	7.908	7.848	7.848	7.848	76,351	-0.11(-1.43%)
Dec 30, 2009	7.794	8.002	7.794	7.962	87,031	+0.14(+1.80%)
Dec 29, 2009	7.915	7.989	7.760	7.821	45,852	-0.07(-0.94%)
Dec 28, 2009	8.130	8.130	7.828	7.895	47,857	-0.17(-2.08%)
Dec 24, 2009	8.110	8.143	8.036	8.063	16,099	-0.02(-0.25%)
Dec 23, 2009	8.069	8.130	7.982	8.083	39,216	+0.08(+1.01%)
Dec 22, 2009	8.143	8.143	7.956	8.002	60,750	-0.10(-1.24%)
Dec 21, 2009	8.197	8.251	8.049	8.103	102,848	-0.05(-0.66%)
Dec 18, 2009	8.217	8.217	7.922	8.157	303,485	+0.02(+0.25%)
Dec 17, 2009	8.063	8.197	7.935	8.137	49,382	+0.04(+0.50%)
Dec 16, 2009	8.379	8.392	8.069	8.096	60,296	-0.19(-2.27%)
Dec 15, 2009	8.237	8.385	8.237	8.284	89,728	+0.07(+0.90%)
Dec 14, 2009	8.204	8.291	8.157	8.211	30,863	+0.09(+1.08%)
Dec 11, 2009	7.848	8.318	7.848	8.123	74,255	+0.34(+4.40%)
Dec 10, 2009	8.298	8.298	7.693	7.781	130,057	-0.46(-5.55%)
Dec 09, 2009	8.365	8.667	8.063	8.237	119,222	-0.09(-1.13%)
Dec 08, 2009	8.385	8.681	8.261	8.331	56,138	-0.14(-1.67%)
Dec 07, 2009	8.399	8.694	8.217	8.473	61,526	+0.07(+0.88%)
Dec 04, 2009	8.130	8.399	8.090	8.399	68,028	+0.42(+5.22%)
Dec 03, 2009	8.009	8.029	7.888	7.982	38,413	-0.03(-0.34%)
Dec 02, 2009	7.975	8.049	7.895	8.009	19,093	+0.06(+0.76%)
Dec 01, 2009	8.231	8.231	7.935	7.949	70,862	-0.18(-2.23%)
Nov 30, 2009	7.969	8.157	7.660	8.130	144,688	+0.16(+2.02%)
Nov 27, 2009	8.197	8.217	7.969	7.969	36,880	-0.56(-6.54%)
Nov 25, 2009	8.607	8.634	8.399	8.526	34,563	-0.03(-0.39%)
Nov 24, 2009	8.499	8.607	8.459	8.560	50,250	+0.09(+1.11%)
Nov 23, 2009	8.237	8.553	8.231	8.466	128,570	+0.38(+4.65%)
Nov 20, 2009	7.955	8.190	7.955	8.090	57,547	+0.05(+0.58%)
Nov 19, 2009	8.426	8.528	7.969	8.043	81,618	-0.44(-5.15%)
Nov 18, 2009	8.460	8.634	8.439	8.479	67,384	+0.01(+0.08%)
Nov 17, 2009	8.231	8.473	8.150	8.473	71,786	+0.22(+2.69%)
Nov 16, 2009	7.915	8.264	7.834	8.251	72,411	+0.43(+5.50%)
Nov 13, 2009	7.733	7.922	7.626	7.821	46,657	+0.09(+1.13%)
Nov 12, 2009	8.083	8.231	7.727	7.733	83,843	-0.39(-4.80%)
Nov 11, 2009	8.063	8.197	8.036	8.123	60,063	+0.14(+1.77%)
Nov 10, 2009	7.996	8.063	7.895	7.982	97,649	+0.07(+0.93%)
Nov 09, 2009	8.016	8.016	7.828	7.908	44,193	-0.05(-0.68%)
Nov 06, 2009	7.680	8.063	7.673	7.962	49,817	+0.16(+2.07%)
Nov 05, 2009	7.525	7.895	7.424	7.801	184,818	+0.33(+4.41%)
Nov 04, 2009	7.774	7.774	7.411	7.471	152,696	-0.26(-3.30%)
Nov 03, 2009	7.740	7.875	7.660	7.727	120,929	-0.07(-0.95%)
Nov 02, 2009	7.915	8.101	7.666	7.801	49,199	+0.05(+0.61%)
Oct 30, 2009	8.137	8.137	7.653	7.754	147,777	-0.41(-5.02%)
Oct 29, 2009	8.096	8.224	7.922	8.164	102,613	+0.22(+2.70%)
Oct 28, 2009	8.063	8.177	7.868	7.949	102,452	-0.14(-1.74%)
Oct 27, 2009	8.237	8.426	7.901	8.090	64,938	-0.14(-1.71%)
Oct 26, 2009	8.412	8.485	8.217	8.231	52,445	-0.24(-2.85%)
Oct 23, 2009	8.479	9.071	8.405	8.473	69,263	-0.28(-3.15%)
Oct 22, 2009	8.439	8.809	8.392	8.748	58,635	+0.32(+3.83%)
Oct 21, 2009	8.788	9.037	8.385	8.426	103,321	-0.42(-4.71%)
Oct 20, 2009	8.929	9.144	8.842	8.842	66,660	-0.21(-2.30%)
Oct 19, 2009	8.943	9.077	8.893	9.050	66,395	+0.17(+1.89%)
Oct 16, 2009	8.950	8.963	8.761	8.882	52,819	-0.11(-1.27%)
Oct 15, 2009	9.084	9.151	8.869	8.997	36,054	-0.21(-2.26%)
Oct 14, 2009	9.071	9.239	8.916	9.205	87,827	+0.23(+2.54%)
Oct 13, 2009	8.916	9.044	8.903	8.976	89,957	+0.07(+0.83%)
Oct 12, 2009	8.967	9.024	8.842	8.903	70,520	+0.01(+0.08%)
Oct 09, 2009	8.963	9.037	8.768	8.896	90,620	+0.01(+0.15%)
Oct 08, 2009	8.822	9.030	8.607	8.882	131,723	+0.15(+1.69%)
Oct 07, 2009	8.728	8.829	8.479	8.735	84,913	+0.00(+0.00%)
Oct 06, 2009	8.701	8.815	8.573	8.735	120,304	+0.07(+0.78%)
Oct 05, 2009	8.533	8.721	8.493	8.667	114,288	+0.20(+2.38%)
Oct 02, 2009	8.298	8.573	8.298	8.466	100,594	+0.04(+0.48%)