MADISON COUNTY FINANCIAL $16.89
+0.33
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
16.70
|
16.89
|
16.70
|
16.89
|
101
|
|
5/16/2013
|
16.76
|
16.76
|
16.55
|
16.56
|
34
|
|
5/15/2013
|
16.75
|
16.75
|
16.75
|
16.75
|
12
|
|
5/14/2013
|
16.70
|
16.70
|
16.70
|
16.70
|
12
|
|
5/13/2013
|
16.58
|
16.75
|
16.58
|
16.65
|
16
|
|
5/10/2013
|
16.56
|
16.56
|
16.56
|
16.56
|
0
|
|
5/9/2013
|
16.56
|
16.56
|
16.56
|
16.56
|
0
|
|
5/8/2013
|
16.56
|
16.56
|
16.56
|
16.56
|
1
|
|
5/7/2013
|
16.58
|
16.60
|
16.50
|
16.60
|
16
|
|
5/6/2013
|
16.34
|
16.34
|
16.34
|
16.34
|
5
|
|
5/3/2013
|
16.34
|
16.59
|
16.34
|
16.59
|
31
|
|
5/2/2013
|
16.40
|
16.40
|
16.33
|
16.33
|
11
|
|
5/1/2013
|
16.28
|
16.32
|
16.28
|
16.32
|
9
|
|
4/30/2013
|
16.25
|
16.32
|
16.25
|
16.32
|
12
|
|
4/29/2013
|
16.14
|
16.25
|
16.13
|
16.25
|
6
|
|
4/26/2013
|
16.25
|
16.25
|
16.25
|
16.25
|
1
|
|
4/25/2013
|
16.15
|
16.24
|
16.05
|
16.24
|
15
|
|
4/24/2013
|
16.02
|
16.04
|
16.01
|
16.04
|
6
|
|
4/23/2013
|
16.01
|
16.01
|
16.01
|
16.01
|
0
|
|
4/22/2013
|
16.01
|
16.01
|
16.01
|
16.01
|
0
|
|
4/19/2013
|
16.28
|
16.28
|
16.00
|
16.01
|
36
|
|
4/18/2013
|
16.15
|
16.15
|
15.87
|
15.92
|
15
|
|
4/17/2013
|
16.04
|
16.10
|
16.04
|
16.10
|
32
|
|
4/16/2013
|
16.01
|
16.04
|
15.81
|
15.81
|
14
|
|
4/15/2013
|
16.00
|
16.00
|
15.81
|
15.81
|
41
|
|
4/12/2013
|
16.04
|
16.09
|
16.00
|
16.09
|
13
|
|
4/11/2013
|
16.09
|
16.09
|
16.09
|
16.09
|
1
|
|
4/10/2013
|
16.00
|
16.09
|
16.00
|
16.07
|
19
|
|
4/9/2013
|
16.09
|
16.09
|
16.05
|
16.09
|
17
|
|
4/8/2013
|
16.04
|
16.05
|
15.85
|
16.02
|
33
|
|
4/5/2013
|
15.97
|
16.18
|
15.85
|
15.85
|
70
|
|
4/4/2013
|
15.99
|
15.99
|
15.99
|
15.99
|
2
|
|
4/3/2013
|
16.00
|
16.00
|
15.84
|
15.84
|
142
|
|
4/2/2013
|
16.04
|
16.10
|
16.04
|
16.10
|
9
|
|
4/1/2013
|
16.07
|
16.10
|
16.05
|
16.05
|
29
|
|
3/28/2013
|
16.05
|
16.05
|
16.05
|
16.05
|
0
|
|
3/27/2013
|
16.05
|
16.05
|
16.05
|
16.05
|
0
|
|
3/26/2013
|
16.05
|
16.05
|
16.05
|
16.05
|
0
|
|
3/25/2013
|
16.24
|
16.24
|
16.05
|
16.05
|
31
|
|
3/22/2013
|
16.06
|
16.24
|
16.05
|
16.24
|
32
|
|
3/21/2013
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
3/20/2013
|
16.24
|
16.25
|
16.07
|
16.10
|
8
|
|
3/19/2013
|
16.22
|
16.22
|
16.06
|
16.06
|
5
|
|
3/18/2013
|
16.24
|
16.24
|
16.24
|
16.24
|
1
|
|
3/15/2013
|
16.08
|
16.08
|
16.08
|
16.08
|
4
|
|
3/14/2013
|
16.26
|
16.28
|
16.26
|
16.26
|
10
|
|
3/13/2013
|
16.32
|
16.32
|
16.32
|
16.32
|
0
|
|
3/12/2013
|
16.32
|
16.32
|
16.32
|
16.32
|
1
|
|
3/11/2013
|
16.05
|
16.12
|
16.05
|
16.12
|
7
|
|
3/8/2013
|
16.05
|
16.05
|
16.05
|
16.05
|
0
|
|
3/7/2013
|
16.04
|
16.08
|
16.04
|
16.05
|
7
|
|
3/6/2013
|
16.26
|
16.26
|
16.26
|
16.26
|
7
|
|
3/5/2013
|
16.28
|
16.28
|
16.28
|
16.28
|
10
|
|
3/4/2013
|
16.39
|
16.39
|
16.30
|
16.30
|
2
|
|
3/1/2013
|
16.02
|
16.02
|
16.02
|
16.02
|
3
|
|
2/28/2013
|
16.05
|
16.05
|
16.01
|
16.02
|
15
|
|
2/27/2013
|
16.23
|
16.23
|
16.00
|
16.10
|
44
|
|
2/26/2013
|
16.20
|
16.23
|
16.20
|
16.22
|
7
|
|
2/25/2013
|
16.26
|
16.26
|
16.25
|
16.25
|
14
|
|
2/22/2013
|
16.28
|
16.28
|
16.28
|
16.28
|
10
|
|
2/21/2013
|
16.30
|
16.30
|
16.30
|
16.30
|
1
|
|
2/20/2013
|
16.26
|
16.26
|
16.26
|
16.26
|
1
|
|
2/19/2013
|
16.37
|
16.38
|
16.26
|
16.35
|
18
|
|
2/15/2013
|
16.39
|
16.39
|
16.39
|
16.39
|
0
|
|
2/14/2013
|
16.39
|
16.39
|
16.39
|
16.39
|
0
|
|
2/13/2013
|
16.39
|
16.39
|
16.39
|
16.39
|
0
|
|
2/12/2013
|
16.39
|
16.39
|
16.39
|
16.39
|
0
|
|
2/11/2013
|
16.39
|
16.39
|
16.39
|
16.39
|
0
|
|
2/8/2013
|
16.40
|
16.40
|
16.35
|
16.39
|
29
|
|
2/7/2013
|
16.41
|
16.41
|
16.35
|
16.35
|
8
|
|
2/6/2013
|
16.46
|
16.49
|
16.46
|
16.47
|
11
|
|
2/5/2013
|
16.47
|
16.48
|
16.47
|
16.48
|
5
|
|
2/4/2013
|
16.20
|
16.20
|
16.20
|
16.20
|
17
|
|
2/1/2013
|
16.26
|
16.27
|
16.25
|
16.25
|
13
|
|
1/31/2013
|
16.27
|
16.27
|
16.27
|
16.27
|
9
|
|
1/30/2013
|
16.30
|
16.40
|
16.30
|
16.40
|
3
|
|
1/29/2013
|
16.30
|
16.31
|
16.30
|
16.30
|
13
|
|
1/28/2013
|
16.31
|
16.31
|
16.31
|
16.31
|
1
|
|
1/25/2013
|
16.50
|
16.50
|
16.30
|
16.50
|
16
|
|
1/24/2013
|
16.47
|
16.50
|
16.31
|
16.47
|
28
|
|
1/23/2013
|
16.28
|
16.46
|
16.28
|
16.46
|
11
|
|
1/22/2013
|
16.31
|
16.33
|
16.25
|
16.25
|
62
|
|
1/18/2013
|
16.48
|
16.50
|
16.31
|
16.31
|
12
|
|
1/17/2013
|
16.47
|
16.48
|
16.47
|
16.48
|
10
|
|
1/16/2013
|
16.47
|
16.47
|
16.20
|
16.22
|
4
|
|
1/15/2013
|
16.24
|
16.49
|
16.24
|
16.43
|
14
|
|
1/14/2013
|
16.24
|
16.24
|
16.18
|
16.18
|
22
|
|
1/11/2013
|
16.20
|
16.25
|
16.11
|
16.25
|
33
|
|
1/10/2013
|
16.20
|
16.20
|
16.10
|
16.10
|
32
|
|
1/9/2013
|
16.14
|
16.20
|
16.14
|
16.20
|
15
|
|
1/8/2013
|
16.14
|
16.14
|
16.00
|
16.14
|
33
|
|
1/7/2013
|
16.00
|
16.15
|
15.96
|
16.14
|
60
|
|
1/4/2013
|
16.10
|
16.10
|
15.95
|
15.96
|
102
|
|
1/3/2013
|
16.24
|
16.24
|
16.10
|
16.10
|
24
|
|
1/2/2013
|
16.39
|
16.39
|
16.26
|
16.29
|
49
|
|
12/31/2012
|
16.15
|
16.45
|
15.76
|
16.40
|
23
|
|
12/28/2012
|
16.25
|
16.40
|
15.76
|
16.38
|
161
|
|
12/27/2012
|
16.19
|
16.25
|
15.95
|
16.25
|
57
|
|
12/26/2012
|
15.74
|
15.95
|
15.73
|
15.95
|
164
|
|
12/24/2012
|
15.73
|
15.74
|
15.65
|
15.68
|
93
|
