C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	28.19	28.78	28.19	28.55	0	+0.43(+1.54%)
Apr 29, 2013	27.38	28.15	27.38	28.12	27,438	+0.88(+3.23%)
Apr 26, 2013	28.12	28.12	27.24	27.24	36,948	-0.99(-3.52%)
Apr 25, 2013	28.19	28.92	27.57	28.23	28,449	-0.09(-0.30%)
Apr 24, 2013	28.46	28.58	28.15	28.31	0	-0.28(-0.99%)
Apr 23, 2013	28.34	28.68	28.25	28.60	2,382	+0.31(+1.10%)
Apr 22, 2013	28.12	28.76	28.00	28.29	29,617	-0.09(-0.30%)
Apr 19, 2013	28.45	28.52	28.11	28.37	13,700	-0.04(-0.15%)
Apr 18, 2013	28.67	28.82	27.91	28.41	15,086	-0.31(-1.09%)
Apr 17, 2013	28.87	28.98	27.81	28.73	31,756	-0.50(-1.70%)
Apr 16, 2013	28.42	29.79	28.42	29.22	22,922	+1.11(+3.94%)
Apr 15, 2013	28.95	28.95	28.12	28.12	4,849	-1.37(-4.65%)
Apr 12, 2013	29.20	29.49	29.20	29.49	1,401	+0.20(+0.68%)
Apr 11, 2013	28.82	29.51	28.77	29.29	36,901	+0.42(+1.45%)
Apr 10, 2013	28.91	29.15	28.62	28.87	13,488	+0.14(+0.49%)
Apr 09, 2013	28.98	29.11	28.52	28.73	8,290	-0.54(-1.84%)
Apr 08, 2013	28.86	29.54	28.78	29.27	23,043	+0.40(+1.40%)
Apr 05, 2013	28.70	29.32	28.48	28.86	38,694	-0.26(-0.88%)
Apr 04, 2013	28.70	29.36	28.59	29.12	13,665	+0.36(+1.23%)
Apr 03, 2013	28.73	29.15	28.73	28.76	3,459	+0.01(+0.05%)
Apr 02, 2013	29.26	29.26	28.75	28.75	7,136	-0.47(-1.60%)
Apr 01, 2013	29.19	29.63	28.41	29.22	15,370	+0.13(+0.46%)
Mar 28, 2013	29.64	29.83	28.95	29.08	27,873	-0.65(-2.20%)
Mar 27, 2013	29.51	29.83	29.47	29.74	5,019	-0.09(-0.29%)
Mar 26, 2013	29.59	29.82	29.25	29.82	3,028	+0.48(+1.65%)
Mar 25, 2013	29.32	29.34	29.11	29.34	5,645	-0.08(-0.27%)
Mar 22, 2013	29.47	29.52	28.90	29.42	17,560	-0.06(-0.22%)
Mar 21, 2013	29.54	29.65	29.19	29.48	22,689	-0.16(-0.55%)
Mar 20, 2013	29.56	29.83	29.38	29.64	6,284	+0.30(+1.02%)
Mar 19, 2013	29.18	29.58	29.18	29.34	7,350	+0.18(+0.63%)
Mar 18, 2013	29.26	29.47	28.98	29.16	2,154	-0.28(-0.94%)
Mar 15, 2013	28.95	29.79	28.72	29.44	33,415	+0.39(+1.34%)
Mar 14, 2013	28.62	29.05	28.62	29.05	2,596	-0.06(-0.22%)
Mar 13, 2013	28.21	29.12	28.21	29.11	5,094	+0.84(+2.96%)
Mar 12, 2013	28.24	28.27	27.96	28.27	5,145	+0.16(+0.58%)
Mar 11, 2013	28.20	28.27	27.88	28.11	4,609	+0.04(+0.13%)
Mar 08, 2013	28.29	28.36	27.69	28.07	9,607	+0.14(+0.50%)
Mar 07, 2013	28.14	28.19	27.75	27.93	2,361	+0.04(+0.15%)
Mar 06, 2013	28.05	28.05	27.62	27.89	3,218	+0.00(+0.00%)
Mar 05, 2013	27.96	28.20	27.78	27.89	7,010	+0.24(+0.87%)
Mar 04, 2013	27.48	27.79	27.30	27.65	1,665	+0.11(+0.38%)
Mar 01, 2013	27.90	27.90	27.43	27.55	3,077	-0.62(-2.20%)
Feb 28, 2013	27.97	28.24	27.25	28.17	36,068	+0.08(+0.30%)
Feb 27, 2013	27.85	28.33	27.85	28.08	10,728	-0.16(-0.57%)
Feb 26, 2013	27.57	28.24	27.57	28.24	2,028	+0.87(+3.17%)
Feb 25, 2013	28.62	28.69	27.02	27.38	4,283	-1.30(-4.55%)
Feb 22, 2013	27.98	28.68	27.98	28.68	2,398	+0.76(+2.73%)
Feb 21, 2013	28.06	28.70	27.73	27.92	4,738	-0.15(-0.53%)
Feb 20, 2013	28.55	28.65	27.99	28.07	7,731	-0.66(-2.28%)
Feb 19, 2013	27.72	28.72	27.72	28.72	6,080	+0.46(+1.62%)
Feb 15, 2013	28.31	28.58	27.30	28.27	29,659	+0.06(+0.23%)
Feb 14, 2013	28.51	28.51	28.19	28.20	2,070	-0.47(-1.62%)
Feb 13, 2013	28.82	28.82	28.61	28.67	1,116	-0.10(-0.34%)
Feb 12, 2013	28.15	28.77	28.15	28.77	2,982	+0.82(+2.95%)
Feb 11, 2013	27.82	28.58	27.82	27.94	16,337	-0.50(-1.76%)
Feb 08, 2013	28.10	28.65	28.10	28.44	4,342	+0.44(+1.59%)
Feb 07, 2013	28.30	28.35	27.98	28.00	1,838	-0.38(-1.34%)
Feb 06, 2013	28.40	28.40	28.00	28.38	3,092	+0.47(+1.67%)
Feb 04, 2013	28.46	28.46	27.91	27.91	2,774	-0.57(-2.00%)
Feb 01, 2013	28.58	28.90	27.96	28.48	12,092	-0.17(-0.59%)
Jan 31, 2013	28.27	28.74	28.27	28.65	11,736	+0.36(+1.27%)
Jan 30, 2013	28.56	28.59	28.29	28.29	7,772	-0.37(-1.30%)
Jan 29, 2013	28.79	28.88	28.35	28.67	10,109	-0.24(-0.83%)
Jan 28, 2013	28.97	28.97	28.07	28.91	17,900	-0.26(-0.89%)
Jan 25, 2013	29.40	29.58	28.39	29.17	5,829	-0.13(-0.43%)
Jan 24, 2013	28.86	29.29	28.86	29.29	2,954	+0.52(+1.81%)
Jan 23, 2013	29.44	29.58	28.66	28.77	6,856	-0.65(-2.20%)
Jan 22, 2013	29.15	29.46	28.41	29.42	10,355	+0.34(+1.16%)
Jan 18, 2013	28.84	29.08	28.74	29.08	5,151	+0.45(+1.58%)
Jan 17, 2013	27.76	28.63	27.76	28.63	3,531	+0.24(+0.84%)
Jan 16, 2013	28.51	28.67	28.20	28.39	4,730	-0.07(-0.25%)
Jan 15, 2013	28.68	28.95	27.49	28.46	11,009	-0.39(-1.37%)
Jan 14, 2013	28.96	28.96	28.75	28.86	4,213	-0.18(-0.63%)
Jan 11, 2013	28.63	29.54	28.59	29.04	71,152	+0.28(+0.96%)
Jan 10, 2013	27.48	28.91	27.22	28.77	17,916	+1.12(+4.06%)
Jan 09, 2013	27.38	27.68	26.86	27.64	7,505	+0.15(+0.54%)
Jan 08, 2013	27.50	27.50	26.74	27.50	71,176	-0.06(-0.20%)
Jan 07, 2013	26.79	27.55	26.46	27.55	6,705	+0.76(+2.84%)
Jan 04, 2013	27.57	27.95	26.58	26.79	70,360	-0.81(-2.94%)
Jan 03, 2013	25.95	28.18	25.95	27.60	12,837	-0.06(-0.20%)
Jan 02, 2013	27.39	28.06	27.38	27.66	16,200	+0.20(+0.74%)
Dec 31, 2012	26.68	27.45	25.56	27.45	32,019	+0.81(+3.04%)
Dec 28, 2012	26.33	26.93	26.11	26.64	19,445	+0.39(+1.50%)
Dec 27, 2012	27.59	27.74	25.88	26.25	14,128	-1.10(-4.02%)
Dec 26, 2012	26.45	27.35	26.40	27.35	8,158	+0.59(+2.21%)
Dec 24, 2012	27.07	27.50	26.38	26.76	25,784	-0.46(-1.68%)
Dec 21, 2012	26.05	27.21	25.47	27.21	45,873	+1.23(+4.72%)
Dec 20, 2012	24.79	25.99	24.70	25.99	3,269	+1.00(+4.01%)
Dec 19, 2012	24.47	25.03	24.47	24.99	2,075	+0.00(+0.00%)
Dec 18, 2012	24.77	25.00	24.45	24.99	28,161	+0.11(+0.43%)
Dec 17, 2012	24.49	24.99	24.15	24.88	6,093	-0.08(-0.34%)
Dec 14, 2012	24.17	24.99	23.84	24.97	25,726	+0.88(+3.66%)
Dec 13, 2012	24.59	24.59	24.08	24.08	1,150	-0.23(-0.93%)
Dec 12, 2012	25.06	25.09	24.31	24.31	8,097	-0.51(-2.07%)
Dec 11, 2012	24.78	24.82	24.13	24.82	20,572	+0.08(+0.34%)
Dec 10, 2012	24.06	24.76	24.06	24.74	5,489	+0.69(+2.88%)
Dec 07, 2012	24.71	24.75	23.88	24.05	36,706	-0.43(-1.74%)
Dec 06, 2012	24.32	24.48	23.87	24.48	2,957	+0.14(+0.57%)
Dec 05, 2012	23.61	24.34	23.61	24.34	15,359	+0.71(+3.02%)
Dec 04, 2012	23.64	23.68	23.50	23.62	10,776	-0.18(-0.76%)
Nov 30, 2012	24.41	24.41	23.57	23.80	15,352	-0.57(-2.35%)
Nov 29, 2012	24.48	24.48	24.20	24.38	5,090	-0.09(-0.37%)
Nov 28, 2012	23.81	24.47	23.78	24.47	79,575	+0.78(+3.28%)
Nov 27, 2012	23.89	24.45	23.57	23.69	27,093	-0.30(-1.25%)
Nov 26, 2012	23.99	24.22	23.85	23.99	8,006	-0.34(-1.38%)
Nov 23, 2012	24.46	24.46	24.01	24.33	7,158	-0.12(-0.49%)
Nov 21, 2012	23.75	24.48	23.54	24.45	17,280	+0.66(+2.76%)
Nov 20, 2012	23.64	24.08	23.41	23.79	36,005	+0.20(+0.83%)
Nov 19, 2012	23.67	24.40	23.43	23.59	23,945	+0.01(+0.03%)
Nov 16, 2012	23.41	24.16	23.12	23.59	54,574	+0.20(+0.84%)
Nov 15, 2012	23.27	23.98	23.27	23.39	7,644	-0.08(-0.33%)
Nov 14, 2012	24.88	25.17	23.47	23.47	4,062	-1.29(-5.20%)
Nov 13, 2012	24.95	25.80	24.75	24.75	13,327	-0.27(-1.09%)
Nov 12, 2012	25.05	25.78	25.03	25.03	95,468	-0.01(-0.03%)
Nov 09, 2012	25.40	25.63	24.92	25.03	25,044	-0.43(-1.68%)
Nov 08, 2012	26.01	26.57	25.46	25.46	42,652	-0.52(-1.99%)
Nov 07, 2012	27.02	27.02	25.98	25.98	19,088	-1.29(-4.74%)
Nov 06, 2012	27.41	27.76	27.03	27.27	13,193	-0.42(-1.52%)
Nov 05, 2012	27.17	27.69	26.99	27.69	7,135	+0.73(+2.72%)
Nov 02, 2012	27.75	27.94	26.86	26.96	18,557	-0.87(-3.12%)
Nov 01, 2012	27.37	27.89	27.24	27.82	10,434	+0.38(+1.38%)
Oct 31, 2012	26.85	27.45	26.85	27.45	4,570	+0.53(+1.97%)
Oct 26, 2012	27.20	26.92	26.92	26.92	28,743	-0.52(-1.91%)
Oct 25, 2012	27.08	27.45	27.08	27.44	4,736	+0.43(+1.61%)
Oct 24, 2012	26.85	27.33	26.75	27.01	39,069	+0.25(+0.94%)
Oct 23, 2012	26.61	27.54	25.81	26.75	18,271	+0.00(+0.00%)
Oct 19, 2012	27.34	27.73	26.49	26.75	20,342	-0.70(-2.55%)
Oct 18, 2012	27.71	27.71	26.61	27.45	11,212	-0.38(-1.36%)
Oct 17, 2012	27.50	27.83	27.27	27.83	12,612	+0.36(+1.30%)
Oct 16, 2012	27.83	27.83	27.04	27.47	21,895	-0.43(-1.55%)
Oct 15, 2012	27.19	27.97	25.90	27.91	9,605	+0.67(+2.46%)
Oct 12, 2012	27.74	27.76	26.80	27.24	18,430	-0.46(-1.67%)
Oct 11, 2012	27.49	27.76	27.42	27.70	6,665	+0.17(+0.61%)
Oct 10, 2012	27.76	27.76	27.37	27.53	2,645	-0.26(-0.93%)
Oct 09, 2012	27.76	27.96	26.96	27.79	2,165	+0.15(+0.56%)
Oct 08, 2012	27.85	27.95	27.64	27.64	1,291	-0.22(-0.78%)
Oct 05, 2012	27.41	27.93	27.08	27.85	5,977	+0.58(+2.13%)
Oct 04, 2012	27.58	27.58	27.27	27.27	2,702	-0.25(-0.91%)
Oct 03, 2012	27.47	27.62	27.27	27.52	3,231	+0.10(+0.36%)
Oct 02, 2012	27.79	27.96	27.11	27.43	7,654	-0.29(-1.03%)
Oct 01, 2012	27.72	27.97	26.74	27.71	8,673	+0.20(+0.71%)
Sep 28, 2012	27.79	27.79	27.45	27.52	5,996	-0.40(-1.43%)
Sep 27, 2012	27.87	27.93	27.69	27.92	6,975	+0.08(+0.28%)
Sep 26, 2012	27.77	27.96	27.57	27.84	10,929	+0.05(+0.18%)
Sep 25, 2012	27.86	28.31	27.72	27.79	19,527	-0.08(-0.28%)
Sep 24, 2012	27.38	27.97	27.38	27.87	8,385	-0.04(-0.13%)
Sep 21, 2012	27.80	27.90	27.59	27.90	19,036	+0.42(+1.53%)
Sep 20, 2012	27.45	27.85	27.45	27.48	6,546	-0.15(-0.53%)
Sep 19, 2012	27.57	27.64	27.45	27.63	6,601	+0.01(+0.05%)
Sep 18, 2012	27.64	27.69	27.32	27.61	5,052	-0.20(-0.70%)
Sep 17, 2012	27.60	27.97	27.60	27.81	2,678	+0.01(+0.05%)
Sep 14, 2012	27.97	27.97	27.72	27.80	11,337	-0.34(-1.19%)
Sep 13, 2012	27.96	28.18	27.76	28.13	26,216	+0.36(+1.31%)
Sep 12, 2012	27.42	27.78	27.42	27.77	2,806	+0.06(+0.20%)
Sep 11, 2012	27.74	27.78	27.60	27.71	4,565	-0.01(-0.02%)
Sep 10, 2012	27.76	28.12	27.14	27.72	11,543	-0.01(-0.05%)
Sep 07, 2012	27.97	27.97	27.61	27.73	11,769	-0.36(-1.29%)
Sep 06, 2012	27.59	28.12	27.59	28.10	7,735	+0.38(+1.38%)
Sep 05, 2012	27.44	27.78	27.44	27.71	7,701	+0.33(+1.22%)
Sep 04, 2012	27.14	27.56	27.10	27.38	5,707	+0.21(+0.77%)
Aug 31, 2012	27.57	27.57	27.16	27.17	10,665	-0.30(-1.09%)
Aug 30, 2012	27.74	28.19	27.47	27.47	3,225	-0.31(-1.12%)
Aug 29, 2012	27.92	27.95	27.44	27.78	6,264	+0.42(+1.52%)
Aug 27, 2012	27.46	27.67	27.37	27.37	1,937	-0.25(-0.91%)
Aug 24, 2012	27.47	27.68	27.31	27.62	3,307	+0.28(+1.04%)
Aug 23, 2012	27.84	28.16	27.33	27.33	8,588	-0.42(-1.53%)
Aug 22, 2012	27.73	27.91	27.73	27.75	1,583	-0.04(-0.15%)
Aug 21, 2012	28.32	28.32	27.36	27.80	5,308	-0.65(-2.27%)
Aug 20, 2012	28.32	28.46	27.56	28.44	7,241	+0.13(+0.47%)
Aug 17, 2012	28.32	28.48	28.05	28.31	12,764	-0.13(-0.46%)
Aug 16, 2012	28.09	28.44	28.09	28.44	1,887	+0.31(+1.11%)
Aug 15, 2012	27.91	28.13	27.76	28.13	4,993	+0.26(+0.92%)
Aug 14, 2012	29.17	29.17	27.78	27.87	3,894	-1.30(-4.45%)
Aug 13, 2012	27.66	29.17	27.66	29.17	14,489	+1.34(+4.82%)
Aug 10, 2012	27.56	27.83	27.56	27.83	5,086	+0.26(+0.93%)
Aug 09, 2012	27.66	27.66	27.57	27.57	397	-0.19(-0.68%)
Aug 08, 2012	28.36	28.36	27.29	27.76	7,570	-0.42(-1.50%)
Aug 07, 2012	27.83	28.30	26.75	28.19	7,807	+0.23(+0.82%)
Aug 06, 2012	27.64	28.28	27.48	27.96	9,142	+0.28(+1.00%)
Aug 03, 2012	27.77	27.78	27.47	27.68	11,870	+0.42(+1.53%)
Aug 02, 2012	27.09	27.77	27.09	27.26	5,807	-0.10(-0.38%)
Aug 01, 2012	28.26	28.27	27.37	27.37	10,757	-1.06(-3.74%)
Jul 31, 2012	28.08	28.48	27.28	28.43	16,093	+0.62(+2.22%)
Jul 30, 2012	28.18	28.46	27.38	27.81	2,836	-0.47(-1.65%)
Jul 27, 2012	28.03	28.46	27.61	28.28	10,661	+0.74(+2.70%)
Jul 26, 2012	27.44	28.03	27.44	27.53	3,432	+0.36(+1.33%)
Jul 25, 2012	27.53	27.94	26.93	27.17	4,240	-0.03(-0.10%)
Jul 24, 2012	27.32	28.12	27.19	27.20	2,361	-0.10(-0.36%)
Jul 23, 2012	27.26	27.84	27.26	27.30	4,978	-0.15(-0.53%)
Jul 20, 2012	27.94	28.46	27.44	27.44	7,960	-0.72(-2.54%)
Jul 19, 2012	27.99	28.48	27.99	28.16	8,897	+0.00(+0.00%)
Jul 18, 2012	27.82	28.47	27.26	28.16	9,737	+0.26(+0.95%)
Jul 17, 2012	28.27	28.27	27.69	27.89	5,941	-0.34(-1.21%)
Jul 16, 2012	28.27	28.48	27.60	28.23	10,265	-0.08(-0.29%)
Jul 13, 2012	27.87	28.37	27.48	28.32	6,864	+0.28(+0.99%)
Jul 12, 2012	27.75	28.41	27.32	28.04	6,791	+0.15(+0.52%)
Jul 11, 2012	28.12	28.29	27.78	27.89	3,692	-0.17(-0.62%)
Jul 10, 2012	27.88	28.24	27.14	28.07	10,023	-0.10(-0.37%)
Jul 09, 2012	27.84	28.47	27.81	28.17	5,115	+0.11(+0.40%)
Jul 06, 2012	28.08	28.08	27.12	28.06	12,741	-0.17(-0.61%)
Jul 05, 2012	29.28	29.44	27.23	28.23	9,061	-1.04(-3.56%)
Jul 03, 2012	29.66	30.16	27.89	29.28	14,453	-0.79(-2.63%)
Jul 02, 2012	28.02	30.07	28.02	30.07	20,360	+2.17(+7.79%)
Jun 29, 2012	28.81	28.81	27.09	27.89	83,970	-0.69(-2.41%)
Jun 28, 2012	27.15	29.14	26.93	28.58	50,065	+1.17(+4.26%)
Jun 27, 2012	27.34	27.61	27.12	27.41	9,653	+0.04(+0.15%)
Jun 26, 2012	26.57	27.73	26.57	27.37	21,381	+0.76(+2.84%)
Jun 25, 2012	25.75	27.09	25.75	26.62	22,987	+0.42(+1.62%)
Jun 22, 2012	26.02	26.93	25.46	26.19	619,893	+0.01(+0.03%)
Jun 21, 2012	26.12	26.18	25.49	26.18	27,595	-0.06(-0.21%)
Jun 20, 2012	25.70	26.24	25.35	26.24	23,914	+0.80(+3.14%)
Jun 19, 2012	25.71	25.77	25.31	25.44	12,553	-0.13(-0.52%)
Jun 18, 2012	25.64	25.82	25.57	25.57	29,418	-0.17(-0.67%)
Jun 15, 2012	25.91	25.91	25.18	25.75	26,801	-0.14(-0.54%)
Jun 14, 2012	25.86	25.98	24.92	25.89	20,178	+0.01(+0.05%)
Jun 13, 2012	25.62	25.87	25.54	25.87	4,453	+0.40(+1.55%)
Jun 12, 2012	25.72	25.72	25.30	25.48	5,653	-0.14(-0.54%)
Jun 11, 2012	25.69	25.72	25.52	25.61	10,003	-0.08(-0.30%)
Jun 08, 2012	25.64	25.79	25.37	25.69	16,793	+0.15(+0.59%)
Jun 07, 2012	25.60	25.86	25.40	25.54	18,653	-0.06(-0.24%)
Jun 06, 2012	25.18	25.86	25.18	25.60	20,464	+0.19(+0.76%)
Jun 05, 2012	24.88	25.41	24.88	25.41	10,155	+0.23(+0.93%)
Jun 04, 2012	24.31	25.18	24.31	25.17	4,516	+0.70(+2.87%)
Jun 01, 2012	24.49	25.24	23.53	24.47	5,693	-1.12(-4.37%)
May 31, 2012	23.91	26.70	23.91	25.59	11,776	+1.60(+6.67%)
May 30, 2012	24.01	24.48	23.68	23.99	7,512	+0.02(+0.09%)
May 29, 2012	23.83	24.14	23.62	23.97	4,882	+0.06(+0.23%)
May 25, 2012	23.45	23.91	23.45	23.91	1,745	+0.00(+0.00%)
May 24, 2012	23.72	24.07	23.56	23.91	2,021	+0.34(+1.46%)
May 23, 2012	24.39	24.39	23.31	23.57	7,752	-0.86(-3.53%)
May 22, 2012	24.06	24.44	23.79	24.43	2,029	+0.72(+3.03%)
May 21, 2012	23.24	23.80	23.24	23.71	6,360	+0.61(+2.63%)
May 18, 2012	23.03	23.37	22.59	23.10	7,155	-0.31(-1.33%)
May 17, 2012	23.40	24.45	22.59	23.41	31,413	+0.12(+0.53%)
May 16, 2012	22.28	23.45	22.23	23.29	5,654	+0.92(+4.13%)
May 15, 2012	22.04	22.97	22.04	22.37	7,346	+0.37(+1.66%)
May 14, 2012	20.70	22.04	20.48	22.00	18,089	+1.30(+6.30%)
May 11, 2012	20.92	20.92	20.35	20.70	4,844	-0.34(-1.64%)
May 10, 2012	21.04	21.04	21.04	21.04	724	-0.05(-0.23%)
May 09, 2012	21.21	21.21	20.79	21.09	1,812	-0.43(-1.99%)
May 08, 2012	22.76	23.70	21.00	21.52	6,678	-1.24(-5.45%)
May 07, 2012	21.87	22.76	21.32	22.76	3,343	+0.71(+3.22%)
May 04, 2012	21.86	22.05	21.86	22.05	558	-0.02(-0.09%)
May 03, 2012	22.06	22.07	20.79	22.07	1,826	+0.23(+1.07%)
May 02, 2012	21.83	21.84	21.81	21.84	1,304	+0.14(+0.67%)