Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.75	10.94	10.64	10.64	31,349	-0.20(-1.89%)
May 30, 2013	10.80	10.97	10.71	10.84	30,753	+0.08(+0.75%)
May 29, 2013	10.91	10.91	10.73	10.76	21,727	-0.31(-2.84%)
May 28, 2013	11.03	11.12	10.77	11.08	47,865	+0.22(+2.02%)
May 24, 2013	10.80	10.88	10.61	10.86	0	+0.03(+0.27%)
May 23, 2013	10.64	10.93	10.64	10.83	0	+0.07(+0.61%)
May 22, 2013	10.89	11.01	10.68	10.76	0	-0.15(-1.41%)
May 21, 2013	10.80	11.24	10.73	10.92	0	+0.10(+0.88%)
May 20, 2013	10.57	10.83	10.54	10.82	0	+0.18(+1.65%)
May 17, 2013	10.56	10.71	10.43	10.64	0	+0.11(+1.04%)
May 16, 2013	10.54	10.61	10.43	10.54	27,163	-0.07(-0.69%)
May 15, 2013	10.58	10.72	10.47	10.61	0	+0.26(+2.47%)
May 13, 2013	10.34	10.43	10.27	10.35	0	-0.02(-0.21%)
May 10, 2013	10.52	10.52	10.35	10.37	0	-0.10(-0.98%)
May 09, 2013	10.40	10.54	10.34	10.48	0	+0.02(+0.21%)
May 08, 2013	10.38	10.54	10.38	10.45	0	+0.01(+0.14%)
May 07, 2013	10.47	10.47	10.24	10.44	0	+0.01(+0.14%)
May 06, 2013	10.35	10.46	10.31	10.43	0	+0.10(+0.99%)
May 03, 2013	10.15	10.45	10.15	10.32	0	+0.21(+2.10%)
May 02, 2013	10.10	10.28	9.986	10.11	0	+0.29(+2.90%)
May 01, 2013	10.46	10.46	9.825	9.825	0	-0.64(-6.15%)
Apr 30, 2013	10.33	10.50	10.33	10.47	0	+0.16(+1.56%)
Apr 29, 2013	10.37	10.42	10.29	10.31	20,985	+0.00(+0.00%)
Apr 26, 2013	10.39	10.48	10.31	10.31	49,431	-0.10(-0.91%)
Apr 25, 2013	10.49	10.56	10.36	10.40	31,064	-0.05(-0.49%)
Apr 24, 2013	10.51	10.55	10.43	10.45	20,579	-0.11(-1.04%)
Apr 23, 2013	10.37	10.58	10.27	10.56	27,955	+0.30(+2.92%)
Apr 22, 2013	10.43	10.45	10.18	10.26	27,662	-0.11(-1.06%)
Apr 19, 2013	10.33	10.67	10.18	10.37	83,686	+0.02(+0.21%)
Apr 18, 2013	10.50	10.64	10.26	10.35	39,637	-0.13(-1.26%)
Apr 17, 2013	10.51	10.70	10.18	10.48	75,582	-0.09(-0.83%)
Apr 16, 2013	10.62	10.68	10.46	10.57	51,762	+0.04(+0.35%)
Apr 15, 2013	10.88	10.92	10.47	10.54	141,804	-0.33(-3.03%)
Apr 12, 2013	10.89	10.94	10.72	10.86	70,917	+0.04(+0.34%)
Apr 11, 2013	10.81	10.95	10.71	10.83	43,011	-0.01(-0.07%)
Apr 10, 2013	10.65	10.94	10.53	10.83	68,932	+0.25(+2.35%)
Apr 09, 2013	10.64	10.79	10.56	10.59	30,894	-0.02(-0.21%)
Apr 08, 2013	10.48	10.62	10.39	10.61	24,089	+0.19(+1.83%)
Apr 05, 2013	10.52	10.59	10.34	10.42	35,956	-0.30(-2.80%)
Apr 04, 2013	10.86	10.86	10.65	10.72	25,623	-0.02(-0.20%)
Apr 03, 2013	10.85	10.86	10.68	10.74	57,788	-0.06(-0.54%)
Apr 02, 2013	10.90	10.98	10.73	10.80	31,730	-0.03(-0.27%)
Apr 01, 2013	10.91	10.92	10.68	10.83	68,343	-0.12(-1.14%)
Mar 28, 2013	11.05	11.05	10.93	10.95	30,451	-0.04(-0.33%)
Mar 27, 2013	10.94	11.05	10.94	10.99	15,431	-0.01(-0.07%)
Mar 26, 2013	11.16	11.16	10.87	11.00	41,304	-0.09(-0.79%)
Mar 25, 2013	11.03	11.16	10.97	11.08	26,955	+0.14(+1.26%)
Mar 22, 2013	10.99	11.01	10.92	10.95	64,115	-0.04(-0.33%)
Mar 21, 2013	11.06	11.09	10.97	10.98	33,456	-0.15(-1.37%)
Mar 20, 2013	11.11	11.20	11.07	11.13	55,298	+0.07(+0.66%)
Mar 19, 2013	11.20	11.20	10.97	11.06	64,181	+0.10(+0.93%)
Mar 18, 2013	10.99	11.10	10.87	10.96	96,002	-0.18(-1.63%)
Mar 15, 2013	10.94	11.23	10.90	11.14	148,519	+0.24(+2.20%)
Mar 14, 2013	10.93	10.97	10.79	10.90	48,155	+0.01(+0.07%)
Mar 13, 2013	10.91	10.98	10.88	10.89	16,737	-0.06(-0.53%)
Mar 12, 2013	10.84	11.00	10.84	10.95	49,008	+0.09(+0.87%)
Mar 11, 2013	11.00	11.10	10.84	10.86	17,630	-0.20(-1.84%)
Mar 08, 2013	11.11	11.11	10.89	11.06	46,470	+0.06(+0.53%)
Mar 07, 2013	10.91	11.00	10.80	11.00	46,219	+0.07(+0.60%)
Mar 06, 2013	10.90	11.04	10.84	10.94	73,995	+0.04(+0.33%)
Mar 05, 2013	10.80	10.91	10.73	10.90	63,161	+0.12(+1.08%)
Mar 04, 2013	10.71	10.82	10.62	10.79	37,053	+0.10(+0.95%)