C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.07	23.66	22.69	22.77	14,076	-0.30(-1.29%)
Apr 29, 2014	23.06	23.42	22.85	23.07	7,950	+0.25(+1.09%)
Apr 28, 2014	23.03	25.12	22.83	22.83	15,886	+0.01(+0.06%)
Apr 25, 2014	23.25	23.25	22.67	22.81	18,009	-0.45(-1.94%)
Apr 24, 2014	23.45	24.41	22.96	23.26	21,593	+0.01(+0.06%)
Apr 23, 2014	23.22	24.41	23.15	23.25	13,584	+0.07(+0.31%)
Apr 22, 2014	23.40	23.68	23.14	23.18	19,049	-0.20(-0.84%)
Apr 21, 2014	23.69	23.75	23.33	23.37	13,592	-0.23(-0.99%)
Apr 17, 2014	23.69	23.61	23.61	23.61	8,370	-0.07(-0.31%)
Apr 16, 2014	24.19	24.23	23.57	23.68	21,093	-0.31(-1.28%)
Apr 15, 2014	24.37	24.95	23.63	23.98	20,819	-0.43(-1.76%)
Apr 14, 2014	24.41	24.82	24.25	24.41	16,519	+0.33(+1.36%)
Apr 11, 2014	24.23	24.35	24.05	24.09	14,702	-0.04(-0.18%)
Apr 10, 2014	24.63	24.70	24.05	24.13	10,289	-0.43(-1.75%)
Apr 09, 2014	24.05	24.86	23.83	24.56	28,330	+0.60(+2.49%)
Apr 08, 2014	23.85	24.23	23.69	23.96	23,176	+0.04(+0.15%)
Apr 07, 2014	24.09	24.38	23.77	23.93	23,932	-0.12(-0.52%)
Apr 04, 2014	24.21	24.41	23.83	24.05	23,375	+0.01(+0.03%)
Apr 03, 2014	24.05	24.27	23.74	24.04	19,392	+0.12(+0.49%)
Apr 02, 2014	24.44	24.52	23.80	23.93	19,410	-0.45(-1.85%)
Apr 01, 2014	24.28	25.07	23.90	24.38	14,292	+0.23(+0.94%)
Mar 31, 2014	24.42	24.42	23.79	24.15	13,025	+0.11(+0.45%)
Mar 28, 2014	24.61	24.75	23.42	24.04	28,696	-0.44(-1.79%)
Mar 27, 2014	25.01	25.18	24.13	24.48	26,998	-0.47(-1.87%)
Mar 26, 2014	25.47	25.54	24.93	24.95	12,109	-0.23(-0.93%)
Mar 25, 2014	25.29	25.51	25.14	25.18	8,151	+0.18(+0.73%)
Mar 24, 2014	25.62	25.74	24.94	25.00	11,380	-0.57(-2.22%)
Mar 21, 2014	25.65	26.23	25.08	25.57	24,568	+0.06(+0.23%)
Mar 20, 2014	25.70	26.08	25.43	25.51	13,213	-0.46(-1.77%)
Mar 19, 2014	26.10	26.10	25.52	25.97	6,908	-0.03(-0.11%)
Mar 18, 2014	25.80	26.24	25.35	26.00	26,265	+0.21(+0.82%)
Mar 17, 2014	25.75	26.09	25.25	25.78	8,950	+0.28(+1.11%)
Mar 14, 2014	25.51	25.60	24.79	25.50	8,724	+0.34(+1.33%)
Mar 13, 2014	26.46	26.46	23.90	25.17	43,510	-1.27(-4.80%)
Mar 12, 2014	26.49	26.93	25.98	26.43	13,698	-0.09(-0.36%)
Mar 11, 2014	26.58	26.72	26.07	26.53	17,008	-0.24(-0.89%)
Mar 10, 2014	26.81	26.97	26.25	26.77	24,218	-0.24(-0.88%)
Mar 07, 2014	27.08	27.08	26.18	27.01	3,898	+0.00(+0.00%)
Mar 06, 2014	27.33	27.33	26.24	27.01	12,374	+0.23(+0.86%)
Mar 05, 2014	27.08	27.66	26.77	26.77	6,608	-0.54(-1.96%)
Mar 04, 2014	26.27	27.48	26.01	27.31	18,530	+1.45(+5.59%)
Mar 03, 2014	26.32	26.54	25.86	25.86	4,882	-0.60(-2.27%)
Feb 28, 2014	26.77	27.25	26.33	26.46	11,801	-0.20(-0.73%)
Feb 27, 2014	25.92	26.77	25.79	26.66	7,774	+0.72(+2.79%)
Feb 26, 2014	26.17	26.17	25.68	25.94	4,409	+0.23(+0.90%)
Feb 25, 2014	26.18	26.18	25.61	25.70	5,161	-0.45(-1.71%)
Feb 24, 2014	26.15	26.15	26.15	26.15	2,807	+0.40(+1.54%)
Feb 21, 2014	25.79	26.07	25.32	25.75	17,721	+0.15(+0.59%)
Feb 20, 2014	25.62	26.56	25.41	25.60	20,083	-0.07(-0.28%)
Feb 19, 2014	27.13	27.13	25.55	25.67	22,318	-0.79(-2.98%)
Feb 18, 2014	26.24	26.66	25.82	26.46	21,232	+0.48(+1.84%)
Feb 14, 2014	25.94	25.99	25.99	25.99	4,702	+0.00(+0.00%)
Feb 13, 2014	25.53	25.99	25.53	25.99	4,555	+0.31(+1.21%)
Feb 12, 2014	25.51	26.74	25.51	25.67	4,901	+0.06(+0.23%)
Feb 11, 2014	25.93	26.11	25.36	25.62	41,586	-0.46(-1.77%)
Feb 10, 2014	25.88	26.08	25.42	26.08	20,923	+0.31(+1.21%)
Feb 07, 2014	25.83	26.67	25.35	25.77	33,957	-0.07(-0.25%)
Feb 06, 2014	27.14	27.14	25.78	25.83	14,483	-1.30(-4.80%)
Feb 05, 2014	28.13	29.53	27.01	27.14	8,869	-0.07(-0.24%)
Feb 04, 2014	26.30	27.90	26.30	27.20	40,743	+1.29(+4.97%)
Feb 03, 2014	25.57	27.01	25.57	25.91	26,312	+0.40(+1.56%)
Jan 31, 2014	25.44	26.68	24.50	25.52	41,927	-0.48(-1.84%)
Jan 30, 2014	27.03	27.63	25.49	25.99	26,662	-0.67(-2.52%)
Jan 29, 2014	26.71	27.37	26.55	26.67	13,986	-0.17(-0.65%)
Jan 28, 2014	27.56	27.56	26.07	26.84	27,206	-0.58(-2.11%)
Jan 27, 2014	28.07	28.85	27.18	27.42	6,812	-0.64(-2.29%)
Jan 24, 2014	30.06	30.74	27.67	28.06	43,761	-2.15(-7.11%)
Jan 23, 2014	30.37	31.01	30.20	30.21	8,569	-0.29(-0.95%)
Jan 22, 2014	30.50	30.73	30.22	30.50	3,428	+0.15(+0.50%)
Jan 21, 2014	30.45	30.45	30.19	30.35	8,151	-0.11(-0.36%)
Jan 17, 2014	30.92	30.45	30.45	30.45	7,330	-0.41(-1.34%)
Jan 16, 2014	31.45	31.45	30.82	30.87	5,835	-0.63(-2.00%)
Jan 15, 2014	31.24	31.50	30.87	31.50	3,035	+0.25(+0.81%)
Jan 14, 2014	30.90	31.68	30.87	31.24	9,775	+0.47(+1.53%)
Jan 13, 2014	32.24	32.24	30.77	30.77	8,550	-1.50(-4.64%)
Jan 10, 2014	32.34	32.35	31.90	32.27	5,706	-0.05(-0.16%)
Jan 09, 2014	32.37	32.49	31.60	32.32	42,516	-0.05(-0.16%)
Jan 08, 2014	32.97	32.97	32.36	32.37	6,775	-0.24(-0.73%)
Jan 07, 2014	32.67	32.70	31.86	32.61	25,087	+0.25(+0.78%)
Jan 06, 2014	32.26	32.86	31.45	32.36	33,134	+0.35(+1.08%)
Jan 03, 2014	32.38	32.53	32.00	32.01	10,489	-0.14(-0.45%)
Jan 02, 2014	32.78	33.17	31.92	32.15	9,003	-0.87(-2.63%)
Dec 31, 2013	33.11	33.02	33.02	33.02	18,118	-0.24(-0.72%)
Dec 30, 2013	33.30	34.34	32.55	33.26	31,062	-0.21(-0.63%)
Dec 27, 2013	33.67	36.02	32.99	33.47	9,296	-0.14(-0.41%)
Dec 26, 2013	34.14	34.27	33.26	33.61	4,263	-0.38(-1.11%)
Dec 24, 2013	32.39	34.34	32.38	33.98	27,253	+1.33(+4.07%)
Dec 23, 2013	32.38	33.33	31.21	32.65	33,224	+0.15(+0.47%)
Dec 20, 2013	32.72	33.08	32.40	32.50	33,076	-0.18(-0.55%)
Dec 19, 2013	32.63	33.71	32.35	32.68	11,616	-0.29(-0.88%)
Dec 18, 2013	32.58	33.13	31.55	32.97	16,186	+0.57(+1.76%)
Dec 17, 2013	32.52	33.39	32.39	32.40	17,096	-0.19(-0.58%)
Dec 16, 2013	32.70	33.69	32.40	32.59	15,309	+0.21(+0.65%)
Dec 13, 2013	32.10	33.87	32.05	32.38	25,596	+0.38(+1.20%)
Dec 12, 2013	32.07	32.51	31.96	31.99	10,237	-0.25(-0.76%)
Dec 11, 2013	33.04	33.04	31.95	32.24	8,543	-0.74(-2.24%)
Dec 10, 2013	34.32	34.38	32.85	32.98	9,869	-1.44(-4.17%)
Dec 09, 2013	35.11	35.12	34.15	34.42	14,559	-0.87(-2.46%)
Dec 06, 2013	35.65	35.91	35.29	35.29	0	+0.07(+0.20%)
Dec 05, 2013	36.00	36.70	35.07	35.21	0	-1.99(-5.35%)
Dec 04, 2013	38.07	38.07	37.15	37.20	0	-0.92(-2.41%)
Dec 03, 2013	37.71	38.39	37.71	38.12	0	+0.24(+0.63%)
Dec 02, 2013	38.55	38.55	37.82	37.89	0	-0.73(-1.88%)
Nov 29, 2013	38.79	38.79	38.07	38.61	0	+0.10(+0.26%)
Nov 27, 2013	38.05	39.29	37.90	38.51	0	+0.57(+1.51%)
Nov 26, 2013	38.33	38.96	36.42	37.94	0	-0.28(-0.73%)
Nov 25, 2013	37.78	38.22	37.35	38.22	0	+0.37(+0.97%)
Nov 22, 2013	36.38	38.04	36.07	37.85	0	+1.56(+4.30%)
Nov 21, 2013	36.08	36.32	35.56	36.29	0	+0.45(+1.24%)
Nov 20, 2013	35.21	36.06	35.21	35.85	0	+0.16(+0.44%)
Nov 19, 2013	35.90	36.18	35.39	35.69	31,143	-0.21(-0.58%)
Nov 18, 2013	36.88	37.07	35.75	35.90	0	-0.90(-2.44%)
Nov 15, 2013	36.78	37.21	36.64	36.79	0	-0.06(-0.18%)
Nov 14, 2013	37.63	37.63	36.59	36.86	0	-0.71(-1.89%)
Nov 13, 2013	37.59	37.70	37.12	37.57	0	-0.32(-0.83%)
Nov 12, 2013	38.22	38.22	37.50	37.89	0	-0.23(-0.60%)
Nov 11, 2013	38.27	38.68	37.72	38.12	0	-0.58(-1.50%)
Nov 08, 2013	37.08	38.73	37.05	38.70	0	+1.66(+4.48%)
Nov 07, 2013	37.79	38.03	36.83	37.04	16,360	-0.46(-1.23%)
Nov 06, 2013	37.94	38.04	37.50	37.50	0	-0.05(-0.13%)
Nov 05, 2013	37.55	38.46	37.40	37.55	0	-0.10(-0.27%)
Nov 04, 2013	38.17	38.79	37.62	37.65	28,197	-0.54(-1.41%)
Nov 01, 2013	38.63	39.10	37.89	38.19	0	-0.54(-1.39%)
Oct 31, 2013	39.05	39.09	37.86	38.73	0	-0.22(-0.55%)
Oct 30, 2013	39.51	39.51	38.61	38.94	33,614	-0.71(-1.79%)
Oct 29, 2013	40.41	40.41	38.72	39.65	0	-0.77(-1.90%)
Oct 28, 2013	40.41	40.55	39.70	40.42	0	+0.08(+0.20%)
Oct 25, 2013	40.62	40.66	39.16	40.34	0	+0.01(+0.04%)
Oct 24, 2013	40.39	40.72	39.58	40.33	24,695	+0.24(+0.61%)
Oct 23, 2013	39.40	40.66	39.01	40.08	0	+0.36(+0.90%)
Oct 22, 2013	39.51	39.87	39.15	39.73	0	+0.71(+1.82%)
Oct 21, 2013	39.01	39.70	38.63	39.01	0	-0.12(-0.31%)
Oct 18, 2013	38.52	39.47	37.58	39.14	23,822	+1.03(+2.70%)
Oct 17, 2013	38.12	38.83	37.68	38.11	19,948	-0.10(-0.26%)
Oct 16, 2013	37.79	39.03	37.31	38.21	0	+0.85(+2.27%)
Oct 15, 2013	37.08	37.79	36.90	37.36	0	-0.04(-0.10%)
Oct 14, 2013	36.66	37.86	36.21	37.40	24,138	+0.24(+0.66%)
Oct 11, 2013	35.70	37.17	35.47	37.15	0	+1.64(+4.61%)
Oct 10, 2013	35.32	35.95	34.98	35.52	20,137	+0.75(+2.17%)
Oct 09, 2013	34.85	35.14	34.27	34.76	0	+0.29(+0.85%)
Oct 08, 2013	35.16	35.18	34.47	34.47	8,710	-0.40(-1.13%)
Oct 07, 2013	35.19	35.54	34.73	34.86	0	-0.69(-1.94%)
Oct 04, 2013	34.95	35.69	34.68	35.55	0	+0.76(+2.19%)
Oct 03, 2013	35.36	35.75	34.67	34.79	0	-0.74(-2.08%)
Oct 02, 2013	35.13	35.83	35.13	35.53	17,169	+0.00(+0.00%)
Oct 01, 2013	34.73	35.70	34.73	35.53	8,465	+0.76(+2.19%)
Sep 30, 2013	35.90	36.06	34.52	34.77	0	-1.61(-4.42%)
Sep 27, 2013	36.28	36.42	36.05	36.38	0	-0.21(-0.57%)
Sep 26, 2013	37.04	37.04	36.34	36.59	3,901	-0.14(-0.39%)
Sep 25, 2013	36.77	37.15	36.70	36.73	5,747	-0.32(-0.87%)
Sep 24, 2013	36.76	37.15	36.40	37.05	0	+0.24(+0.66%)
Sep 23, 2013	36.55	37.03	36.48	36.81	0	+0.32(+0.87%)
Sep 20, 2013	36.61	36.78	36.16	36.49	0	+0.13(+0.36%)
Sep 19, 2013	36.54	36.87	36.28	36.36	0	-0.22(-0.59%)
Sep 18, 2013	36.63	37.00	36.15	36.58	0	-0.05(-0.14%)
Sep 17, 2013	36.54	36.89	36.31	36.63	0	+0.01(+0.02%)
Sep 16, 2013	36.59	36.65	35.97	36.62	0	+0.03(+0.08%)
Sep 13, 2013	36.74	37.06	35.93	36.59	0	-0.04(-0.10%)
Sep 12, 2013	36.89	36.97	36.43	36.63	0	+0.06(+0.18%)
Sep 11, 2013	36.23	37.34	36.10	36.56	0	+0.28(+0.77%)
Sep 10, 2013	36.07	36.73	36.02	36.28	0	+0.27(+0.75%)
Sep 09, 2013	35.39	36.08	35.39	36.01	0	+0.47(+1.33%)
Sep 06, 2013	35.84	36.06	35.36	35.54	0	-0.29(-0.82%)
Sep 05, 2013	36.08	36.08	35.51	35.83	0	-0.05(-0.14%)
Sep 04, 2013	35.88	36.83	35.86	35.88	0	-0.51(-1.41%)
Sep 03, 2013	36.38	36.76	36.10	36.40	0	+0.56(+1.57%)
Aug 30, 2013	36.67	37.04	35.65	35.83	0	-0.76(-2.09%)
Aug 29, 2013	36.28	36.67	36.01	36.60	0	+0.54(+1.49%)
Aug 28, 2013	35.82	36.85	35.73	36.06	0	+0.09(+0.24%)
Aug 27, 2013	37.00	38.18	35.80	35.98	0	-2.41(-6.27%)
Aug 26, 2013	38.35	38.47	38.00	38.38	0	-0.05(-0.13%)
Aug 23, 2013	38.26	38.71	37.60	38.43	0	+0.22(+0.58%)
Aug 22, 2013	37.43	38.28	36.86	38.21	3,243	+0.79(+2.10%)
Aug 21, 2013	37.37	38.03	36.88	37.43	0	-0.01(-0.04%)
Aug 20, 2013	36.86	37.44	36.36	37.44	0	+0.94(+2.56%)
Aug 19, 2013	37.63	38.36	36.39	36.51	0	-1.44(-3.80%)
Aug 16, 2013	37.88	38.13	36.89	37.95	0	-0.11(-0.30%)
Aug 15, 2013	39.88	39.88	37.99	38.06	10,696	-2.25(-5.58%)
Aug 14, 2013	40.83	41.02	39.37	40.31	0	-0.69(-1.67%)
Aug 13, 2013	41.32	41.32	40.13	41.00	30,305	+0.04(+0.09%)
Aug 12, 2013	41.06	41.45	39.92	40.96	11,743	-0.06(-0.14%)
Aug 09, 2013	39.81	41.16	38.80	41.02	16,767	+1.24(+3.12%)
Aug 08, 2013	40.03	40.91	39.60	39.78	20,117	-0.29(-0.71%)
Aug 07, 2013	39.88	40.39	39.83	40.06	11,746	-0.15(-0.37%)
Aug 06, 2013	41.31	41.31	39.98	40.21	11,070	-1.11(-2.70%)
Aug 05, 2013	39.71	41.85	39.23	41.33	49,972	+1.34(+3.34%)
Aug 02, 2013	38.80	40.29	38.80	39.99	36,334	+0.94(+2.40%)
Aug 01, 2013	39.05	39.76	38.51	39.06	28,927	+0.46(+1.18%)
Jul 31, 2013	39.51	39.63	38.13	38.60	0	-0.99(-2.49%)
Jul 30, 2013	40.20	40.43	39.58	39.58	0	-0.84(-2.08%)
Jul 29, 2013	40.85	41.16	40.43	40.43	0	-0.53(-1.29%)
Jul 26, 2013	41.43	41.53	40.91	40.96	0	-0.50(-1.21%)
Jul 25, 2013	41.55	41.81	41.25	41.46	0	-0.38(-0.91%)
Jul 24, 2013	42.41	42.56	41.63	41.83	0	-0.49(-1.15%)
Jul 23, 2013	41.50	42.51	41.33	42.32	0	+1.04(+2.51%)
Jul 22, 2013	40.82	41.75	40.53	41.28	0	+0.22(+0.54%)
Jul 19, 2013	40.53	41.21	39.81	41.06	0	+0.32(+0.79%)
Jul 18, 2013	39.80	41.20	39.80	40.74	0	+1.46(+3.71%)
Jul 17, 2013	39.56	40.17	39.26	39.28	5,409	-0.22(-0.56%)
Jul 16, 2013	40.23	41.07	39.29	39.51	0	-0.78(-1.93%)
Jul 15, 2013	40.71	41.03	39.73	40.28	0	-0.36(-0.88%)
Jul 12, 2013	41.11	41.11	40.33	40.64	0	-0.24(-0.59%)
Jul 11, 2013	40.30	41.03	39.74	40.88	0	+0.86(+2.14%)
Jul 10, 2013	40.38	40.71	39.83	40.03	0	-0.50(-1.23%)
Jul 09, 2013	39.73	40.53	39.54	40.53	0	+0.68(+1.70%)
Jul 08, 2013	40.00	40.00	39.28	39.85	0	+0.03(+0.07%)
Jul 05, 2013	39.74	40.26	38.57	39.82	0	+0.72(+1.85%)
Jul 03, 2013	39.32	39.80	38.58	39.10	0	-0.12(-0.31%)
Jul 02, 2013	39.61	40.55	39.21	39.22	0	-0.56(-1.42%)
Jul 01, 2013	41.16	41.16	39.28	39.78	0	-0.02(-0.05%)
Jun 28, 2013	38.60	39.85	38.35	39.81	109,809	+1.00(+2.58%)
Jun 27, 2013	38.49	39.99	38.32	38.81	0	+0.98(+2.59%)
Jun 26, 2013	37.86	38.35	36.30	37.83	0	+0.34(+0.91%)
Jun 25, 2013	37.14	37.85	36.71	37.48	0	+0.56(+1.51%)
Jun 24, 2013	36.58	37.13	36.30	36.93	0	-0.21(-0.56%)
Jun 21, 2013	37.26	37.26	35.90	37.13	71,160	+0.03(+0.08%)
Jun 20, 2013	37.31	37.67	37.00	37.11	0	-0.49(-1.31%)
Jun 19, 2013	37.25	37.68	37.25	37.60	0	+0.09(+0.25%)
Jun 18, 2013	36.29	37.52	35.51	37.51	0	+1.44(+4.00%)
Jun 17, 2013	35.69	36.38	34.70	36.06	0	+0.86(+2.46%)
Jun 14, 2013	37.58	37.58	35.00	35.20	0	-2.65(-7.00%)
Jun 13, 2013	37.72	38.09	37.39	37.85	28,089	+0.44(+1.16%)
Jun 12, 2013	36.48	38.57	36.39	37.41	47,944	+1.33(+3.68%)
Jun 11, 2013	35.48	37.28	34.73	36.08	54,314	+0.28(+0.77%)
Jun 10, 2013	34.76	36.31	34.43	35.81	0	+0.75(+2.15%)
Jun 07, 2013	34.92	35.15	34.17	35.05	0	+0.42(+1.21%)
Jun 06, 2013	34.01	34.83	33.21	34.64	0	+0.53(+1.54%)
Jun 05, 2013	34.27	34.97	34.09	34.11	0	-0.20(-0.58%)
Jun 04, 2013	34.14	35.26	33.94	34.31	0	+0.08(+0.23%)
Jun 03, 2013	34.34	34.69	33.59	34.23	41,150	+0.14(+0.42%)
May 31, 2013	33.63	34.69	32.26	34.09	45,798	+0.24(+0.71%)
May 30, 2013	34.40	34.40	33.40	33.85	0	-0.52(-1.51%)
May 29, 2013	34.00	34.64	33.88	34.37	11,878	-0.11(-0.33%)
May 28, 2013	33.83	34.51	33.19	34.48	42,304	+0.59(+1.74%)
May 24, 2013	33.39	34.19	32.93	33.89	0	+0.26(+0.78%)
May 23, 2013	34.23	34.33	33.07	33.63	0	-1.07(-3.09%)
May 22, 2013	34.96	34.96	34.68	34.70	0	-0.33(-0.95%)
May 21, 2013	34.71	35.83	33.70	35.03	0	+0.53(+1.54%)
May 20, 2013	34.07	35.41	34.01	34.50	0	+0.47(+1.38%)
May 17, 2013	33.20	34.51	33.13	34.03	0	+1.06(+3.21%)
May 16, 2013	32.59	32.97	32.26	32.97	23,196	+0.32(+0.98%)
May 15, 2013	32.99	33.63	32.49	32.65	0	+0.77(+2.43%)
May 13, 2013	31.96	32.66	31.49	31.88	0	-0.24(-0.75%)
May 10, 2013	30.75	32.67	30.75	32.12	0	+1.23(+3.98%)
May 09, 2013	30.62	31.17	30.40	30.89	0	+0.45(+1.47%)
May 08, 2013	32.07	32.07	30.32	30.45	0	-1.37(-4.31%)
May 07, 2013	34.07	34.07	31.18	31.82	0	-0.13(-0.40%)
May 06, 2013	29.52	33.07	29.47	31.94	0	+2.36(+7.97%)
May 03, 2013	29.04	29.59	28.90	29.59	0	+0.73(+2.53%)
May 02, 2013	27.92	28.85	27.92	28.85	0	+0.97(+3.49%)