Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.164	8.318	8.123	8.244	116,348	+0.11(+1.40%)
Feb 25, 2010	8.069	8.164	8.029	8.130	45,571	-0.03(-0.33%)
Feb 24, 2010	8.056	8.164	8.016	8.157	87,021	+0.11(+1.34%)
Feb 23, 2010	8.103	8.157	7.935	8.049	47,258	-0.07(-0.83%)
Feb 22, 2010	8.009	8.130	7.975	8.116	35,123	+0.09(+1.09%)
Feb 19, 2010	8.096	8.116	8.002	8.029	59,936	-0.07(-0.83%)
Feb 18, 2010	7.962	8.096	7.875	8.096	48,211	+0.10(+1.26%)
Feb 17, 2010	7.861	7.996	7.821	7.996	81,420	+0.16(+2.06%)
Feb 16, 2010	7.713	7.875	7.599	7.834	64,407	+0.26(+3.37%)
Feb 12, 2010	7.371	7.579	7.579	7.579	87,513	+0.14(+1.90%)
Feb 11, 2010	7.236	7.451	7.095	7.438	98,585	+0.19(+2.69%)
Feb 10, 2010	7.317	7.391	7.196	7.243	74,496	-0.12(-1.64%)
Feb 09, 2010	7.438	7.438	7.297	7.364	54,074	+0.05(+0.64%)
Feb 08, 2010	7.434	7.492	7.317	7.317	32,165	-0.18(-2.42%)
Feb 05, 2010	7.404	7.498	7.371	7.498	70,207	+0.08(+1.09%)
Feb 04, 2010	7.398	7.525	7.391	7.418	95,006	-0.03(-0.45%)
Feb 03, 2010	7.391	7.505	7.391	7.451	59,205	+0.00(+0.00%)
Feb 02, 2010	7.290	7.505	7.290	7.451	112,755	+0.19(+2.59%)
Feb 01, 2010	7.250	7.451	7.196	7.263	75,884	+0.08(+1.12%)
Jan 29, 2010	7.223	7.525	7.122	7.183	129,843	+0.03(+0.38%)
Jan 28, 2010	7.344	7.361	7.122	7.156	68,979	-0.15(-2.02%)
Jan 27, 2010	7.068	7.351	7.055	7.303	73,627	+0.22(+3.13%)
Jan 26, 2010	7.303	7.303	7.055	7.082	85,427	-0.24(-3.21%)
Jan 25, 2010	7.209	7.357	7.075	7.317	68,427	+0.17(+2.35%)
Jan 22, 2010	7.223	7.303	7.129	7.149	102,758	-0.08(-1.12%)
Jan 21, 2010	7.351	7.505	7.223	7.230	110,118	-0.13(-1.74%)
Jan 20, 2010	7.438	7.485	7.223	7.357	174,343	-0.13(-1.79%)
Jan 19, 2010	7.458	7.626	7.424	7.492	66,645	+0.07(+1.00%)
Jan 15, 2010	7.639	7.418	7.418	7.418	115,345	-0.16(-2.13%)
Jan 14, 2010	7.404	7.626	7.391	7.579	48,400	+0.16(+2.17%)
Jan 13, 2010	7.431	7.525	7.371	7.418	159,672	+0.00(+0.00%)
Jan 12, 2010	7.592	7.592	7.391	7.418	130,292	-0.07(-0.90%)
Jan 11, 2010	7.673	7.732	7.418	7.485	72,864	-0.01(-0.18%)
Jan 08, 2010	7.539	7.821	7.438	7.498	123,294	-0.03(-0.45%)
Jan 07, 2010	7.962	7.962	7.430	7.532	81,682	-0.07(-0.88%)
Jan 06, 2010	7.861	7.955	7.552	7.599	152,680	-0.22(-2.75%)
Jan 05, 2010	7.895	7.955	7.794	7.814	108,055	-0.05(-0.68%)
Jan 04, 2010	7.996	7.996	7.774	7.868	78,665	+0.02(+0.26%)
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%)