First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.36	12.36	12.19	12.19	81,749	-0.30(-2.39%)
Apr 29, 2015	12.56	12.64	12.48	12.48	22,042	-0.13(-1.04%)
Apr 28, 2015	12.27	12.65	12.19	12.61	39,575	+0.41(+3.33%)
Apr 27, 2015	12.40	12.59	12.17	12.21	57,078	-0.23(-1.87%)
Apr 24, 2015	12.37	12.49	12.33	12.44	20,814	-0.04(-0.29%)
Apr 23, 2015	12.45	12.53	12.35	12.48	24,276	-0.08(-0.64%)
Apr 22, 2015	12.57	12.63	12.40	12.56	22,419	-0.04(-0.35%)
Apr 21, 2015	12.60	12.63	12.53	12.60	11,926	-0.03(-0.23%)
Apr 20, 2015	12.46	12.67	12.41	12.63	23,761	+0.20(+1.64%)
Apr 17, 2015	12.67	12.67	12.40	12.43	32,290	-0.35(-2.73%)
Apr 16, 2015	12.71	12.81	12.58	12.77	17,177	-0.02(-0.17%)
Apr 15, 2015	12.80	12.83	12.69	12.80	38,888	+0.06(+0.46%)
Apr 14, 2015	12.80	12.80	12.61	12.74	26,644	-0.07(-0.51%)
Apr 13, 2015	12.82	12.86	12.72	12.80	41,237	-0.03(-0.23%)
Apr 10, 2015	12.96	12.96	12.75	12.83	17,012	-0.04(-0.34%)
Apr 09, 2015	12.87	12.91	12.66	12.88	25,548	+0.04(+0.28%)
Apr 08, 2015	12.91	13.00	12.72	12.84	61,877	-0.07(-0.56%)
Apr 07, 2015	12.92	12.94	12.82	12.91	29,031	-0.02(-0.17%)
Apr 06, 2015	12.96	12.99	12.77	12.93	53,967	-0.06(-0.45%)
Apr 02, 2015	13.04	12.99	12.99	12.99	32,597	-0.08(-0.61%)
Apr 01, 2015	12.68	13.09	12.66	13.07	49,374	+0.33(+2.57%)
Mar 31, 2015	12.85	12.88	12.74	12.75	36,253	-0.22(-1.68%)
Mar 30, 2015	12.75	13.09	12.73	12.96	76,382	+0.24(+1.89%)
Mar 27, 2015	12.75	12.94	12.75	12.72	53,692	-0.04(-0.34%)
Mar 26, 2015	12.81	12.83	12.69	12.77	67,728	-0.05(-0.40%)
Mar 25, 2015	12.97	12.97	12.75	12.82	48,728	-0.16(-1.23%)
Mar 24, 2015	12.93	13.01	12.80	12.98	42,085	-0.01(-0.11%)
Mar 23, 2015	12.68	13.05	12.60	12.99	96,114	+0.39(+3.06%)
Mar 20, 2015	12.37	12.72	12.37	12.61	187,595	+0.32(+2.60%)
Mar 19, 2015	12.26	12.43	12.24	12.29	61,334	-0.04(-0.35%)
Mar 18, 2015	12.27	12.46	12.00	12.33	82,880	+0.01(+0.06%)
Mar 17, 2015	12.37	12.43	12.28	12.32	102,946	-0.14(-1.11%)
Mar 16, 2015	12.22	12.46	12.16	12.46	75,198	+0.31(+2.57%)
Mar 13, 2015	12.27	12.27	12.05	12.15	96,430	-0.10(-0.83%)
Mar 12, 2015	12.11	12.35	12.08	12.25	119,670	+0.17(+1.38%)
Mar 11, 2015	12.08	12.12	12.05	12.08	65,207	+0.01(+0.06%)
Mar 10, 2015	12.06	12.11	11.87	12.08	65,589	-0.07(-0.54%)
Mar 09, 2015	12.11	12.30	12.10	12.14	142,261	+0.05(+0.42%)
Mar 06, 2015	11.93	12.14	11.87	12.09	70,714	+0.05(+0.42%)
Mar 05, 2015	12.05	12.13	11.87	12.04	38,278	+0.01(+0.06%)
Mar 04, 2015	11.80	12.06	11.89	12.03	49,509	+0.15(+1.22%)
Mar 03, 2015	11.99	12.13	11.89	11.89	197,052	-0.17(-1.45%)
Mar 02, 2015	11.71	12.07	11.71	12.06	74,538	+0.37(+3.17%)
Feb 27, 2015	11.73	11.91	11.68	11.69	80,957	-0.05(-0.43%)
Feb 26, 2015	11.71	11.94	11.68	11.74	65,903	+0.01(+0.06%)
Feb 25, 2015	11.81	11.99	11.73	11.73	81,228	-0.07(-0.62%)
Feb 24, 2015	11.84	11.85	11.79	11.81	60,773	+0.01(+0.12%)
Feb 23, 2015	11.76	11.81	11.68	11.79	98,730	-0.06(-0.49%)
Feb 20, 2015	11.96	11.96	11.71	11.85	58,786	-0.07(-0.55%)
Feb 19, 2015	12.02	12.13	11.90	11.92	28,783	-0.10(-0.85%)
Feb 18, 2015	11.95	12.06	11.95	12.02	34,597	+0.06(+0.49%)
Feb 17, 2015	11.95	12.13	11.89	11.96	107,243	+0.09(+0.74%)
Feb 13, 2015	11.84	11.87	11.87	11.87	15,129	+0.02(+0.18%)
Feb 12, 2015	11.76	11.94	11.75	11.85	19,598	+0.09(+0.80%)
Feb 11, 2015	11.72	11.87	11.68	11.76	29,372	-0.03(-0.25%)
Feb 10, 2015	11.89	11.89	11.73	11.79	38,024	+0.02(+0.19%)
Feb 09, 2015	11.80	12.00	11.68	11.76	87,743	-0.13(-1.10%)
Feb 06, 2015	11.89	12.07	11.81	11.89	97,663	+0.07(+0.55%)
Feb 05, 2015	11.94	11.94	11.76	11.83	123,473	+0.04(+0.31%)
Feb 04, 2015	11.67	12.06	11.67	11.79	97,754	+0.10(+0.87%)
Feb 03, 2015	11.45	11.76	11.45	11.69	112,409	+0.25(+2.21%)
Feb 02, 2015	11.29	11.48	11.24	11.44	26,287	+0.12(+1.08%)
Jan 30, 2015	11.14	11.56	11.14	11.32	201,446	-0.03(-0.25%)
Jan 29, 2015	10.85	11.35	10.78	11.34	43,310	+0.52(+4.80%)
Jan 28, 2015	11.24	11.24	10.82	10.83	54,682	-0.31(-2.78%)
Jan 27, 2015	11.07	11.32	11.07	11.14	52,766	-0.09(-0.84%)
Jan 26, 2015	11.29	11.29	11.09	11.23	41,339	-0.12(-1.02%)
Jan 23, 2015	11.68	11.68	11.19	11.34	34,479	-0.31(-2.66%)
Jan 22, 2015	11.33	11.68	11.03	11.65	29,113	+0.48(+4.33%)
Jan 21, 2015	11.32	11.43	10.97	11.17	24,209	-0.12(-1.02%)
Jan 20, 2015	11.45	11.60	11.20	11.29	13,547	-0.19(-1.63%)
Jan 16, 2015	11.11	11.55	11.00	11.47	50,055	+0.31(+2.78%)
Jan 15, 2015	11.25	11.26	10.98	11.16	37,569	-0.12(-1.02%)
Jan 14, 2015	11.27	11.46	11.14	11.28	24,846	-0.13(-1.14%)
Jan 13, 2015	11.55	11.73	11.32	11.41	60,795	-0.04(-0.38%)
Jan 12, 2015	11.55	11.55	11.36	11.45	44,660	-0.14(-1.18%)
Jan 09, 2015	11.68	11.68	11.58	11.59	34,648	-0.16(-1.38%)
Jan 08, 2015	11.62	11.76	11.58	11.75	31,287	+0.22(+1.91%)
Jan 07, 2015	11.66	11.66	11.47	11.53	22,735	-0.03(-0.25%)
Jan 06, 2015	11.84	11.84	11.46	11.56	48,021	-0.27(-2.32%)
Jan 05, 2015	11.65	11.87	11.44	11.84	56,702	+0.17(+1.48%)
Jan 02, 2015	11.99	11.99	11.61	11.66	42,131	-0.22(-1.82%)
Dec 31, 2014	11.97	11.88	11.88	11.88	54,213	-0.03(-0.24%)
Dec 30, 2014	11.76	11.97	11.76	11.91	35,496	+0.08(+0.67%)
Dec 29, 2014	11.76	11.89	11.65	11.83	60,675	+0.00(+0.00%)
Dec 26, 2014	11.72	11.91	11.68	11.83	17,462	+0.12(+0.99%)
Dec 24, 2014	11.68	11.71	11.71	11.71	14,420	+0.08(+0.68%)
Dec 23, 2014	11.63	11.65	11.37	11.63	25,315	+0.01(+0.06%)
Dec 22, 2014	11.62	11.64	11.55	11.63	25,461	+0.01(+0.06%)
Dec 19, 2014	11.55	11.64	11.47	11.62	86,373	+0.00(+0.00%)
Dec 18, 2014	11.68	11.68	11.49	11.62	34,330	+0.02(+0.19%)
Dec 17, 2014	11.24	11.63	11.21	11.60	50,361	+0.32(+2.88%)
Dec 16, 2014	11.18	11.45	11.18	11.27	36,626	+0.11(+0.97%)
Dec 15, 2014	11.29	11.42	11.13	11.16	23,256	-0.09(-0.77%)
Dec 12, 2014	11.27	11.53	11.25	11.25	24,694	-0.14(-1.27%)
Dec 11, 2014	11.41	11.64	11.37	11.40	32,098	+0.07(+0.64%)
Dec 10, 2014	11.59	11.64	11.28	11.32	27,101	-0.31(-2.67%)
Dec 09, 2014	11.25	11.64	11.25	11.63	34,375	+0.30(+2.67%)
Dec 08, 2014	11.44	11.64	11.28	11.33	32,374	-0.12(-1.01%)
Dec 05, 2014	11.21	11.58	11.21	11.45	28,548	+0.22(+1.99%)
Dec 04, 2014	11.10	11.33	10.92	11.22	28,898	+0.02(+0.19%)
Dec 03, 2014	11.32	11.42	11.10	11.20	42,393	-0.07(-0.64%)
Dec 02, 2014	10.99	11.27	10.97	11.27	22,399	+0.35(+3.24%)
Dec 01, 2014	11.19	11.24	10.90	10.92	51,327	-0.23(-2.07%)
Nov 28, 2014	11.34	11.46	11.14	11.15	34,206	-0.19(-1.65%)
Nov 26, 2014	11.21	11.34	11.34	11.34	21,907	+0.09(+0.83%)
Nov 25, 2014	11.53	11.53	11.19	11.24	43,375	-0.26(-2.26%)
Nov 24, 2014	11.71	11.71	11.18	11.50	40,990	+0.35(+3.17%)
Nov 21, 2014	11.34	11.37	11.11	11.15	43,490	-0.02(-0.19%)
Nov 20, 2014	11.09	11.19	10.94	11.17	39,788	+0.07(+0.65%)
Nov 19, 2014	11.28	11.28	10.96	11.10	28,040	-0.22(-1.91%)
Nov 18, 2014	11.49	11.53	11.07	11.32	42,177	-0.08(-0.70%)
Nov 17, 2014	11.63	11.63	11.39	11.40	52,168	-0.23(-1.98%)
Nov 14, 2014	11.73	11.75	11.63	11.63	34,020	-0.12(-1.04%)
Nov 13, 2014	11.67	11.84	11.62	11.75	25,825	+0.01(+0.12%)
Nov 12, 2014	11.74	11.85	11.70	11.73	42,726	-0.09(-0.79%)
Nov 11, 2014	11.88	11.94	11.76	11.83	69,891	-0.11(-0.91%)
Nov 10, 2014	11.90	12.02	11.89	11.94	32,522	+0.04(+0.30%)
Nov 07, 2014	11.96	11.96	11.81	11.90	14,365	-0.06(-0.48%)
Nov 06, 2014	11.78	11.96	11.75	11.96	25,108	+0.06(+0.55%)
Nov 05, 2014	11.86	11.96	11.77	11.89	39,228	+0.14(+1.23%)
Nov 04, 2014	11.65	11.79	11.51	11.75	29,908	-0.01(-0.06%)
Nov 03, 2014	11.52	11.77	11.45	11.76	52,513	+0.04(+0.37%)
Oct 31, 2014	11.81	11.81	11.55	11.71	80,627	+0.02(+0.18%)
Oct 30, 2014	11.46	11.81	11.40	11.69	107,780	+0.14(+1.24%)
Oct 29, 2014	11.07	11.56	10.84	11.55	60,590	+0.60(+5.49%)
Oct 28, 2014	10.84	10.99	10.65	10.95	104,907	+0.19(+1.73%)
Oct 27, 2014	10.77	10.90	10.73	10.76	22,512	-0.14(-1.25%)
Oct 24, 2014	11.22	11.22	10.80	10.90	25,235	-0.29(-2.62%)
Oct 23, 2014	11.17	11.45	10.88	11.19	75,321	+0.09(+0.77%)
Oct 22, 2014	11.13	11.33	11.05	11.10	40,480	-0.13(-1.15%)
Oct 21, 2014	11.45	11.45	11.05	11.23	41,669	-0.19(-1.63%)
Oct 20, 2014	11.33	11.51	11.29	11.42	39,450	+0.06(+0.57%)
Oct 17, 2014	11.56	11.56	11.32	11.36	63,709	-0.04(-0.31%)
Oct 16, 2014	10.95	11.47	10.95	11.39	35,332	+0.26(+2.31%)
Oct 15, 2014	11.11	11.18	10.52	11.13	80,887	-0.21(-1.83%)
Oct 14, 2014	11.20	11.43	11.11	11.34	65,915	+0.26(+2.39%)
Oct 13, 2014	10.69	11.10	10.46	11.08	36,330	+0.37(+3.48%)
Oct 10, 2014	10.42	10.95	10.42	10.70	47,480	+0.21(+1.98%)
Oct 09, 2014	10.95	10.95	10.46	10.50	43,023	-0.47(-4.30%)
Oct 08, 2014	10.46	10.99	10.27	10.97	57,408	+0.49(+4.64%)
Oct 07, 2014	10.70	10.73	10.31	10.48	41,991	-0.31(-2.92%)
Oct 06, 2014	10.63	10.87	10.63	10.80	60,886	+0.19(+1.75%)
Oct 03, 2014	10.79	10.94	10.51	10.61	96,085	-0.04(-0.40%)
Oct 02, 2014	10.30	10.73	10.25	10.65	28,463	+0.36(+3.47%)
Oct 01, 2014	10.24	10.86	10.05	10.30	68,301	+0.07(+0.70%)
Sep 30, 2014	10.47	10.52	10.22	10.22	65,178	-0.29(-2.72%)
Sep 29, 2014	10.53	10.53	10.42	10.51	31,687	-0.11(-1.01%)
Sep 26, 2014	10.62	10.75	10.57	10.62	17,647	+0.01(+0.13%)
Sep 25, 2014	10.89	11.34	10.57	10.60	45,363	-0.28(-2.56%)
Sep 24, 2014	11.00	11.00	10.73	10.88	38,594	-0.06(-0.59%)
Sep 23, 2014	11.21	11.25	10.94	10.95	33,240	-0.22(-1.99%)
Sep 22, 2014	11.26	11.26	11.03	11.17	113,206	-0.13(-1.14%)
Sep 19, 2014	11.45	11.52	11.30	11.30	78,553	-0.13(-1.13%)
Sep 18, 2014	11.39	11.53	11.31	11.43	27,742	+0.05(+0.44%)
Sep 17, 2014	11.30	11.49	11.30	11.38	38,699	+0.07(+0.63%)
Sep 16, 2014	11.26	11.41	11.26	11.30	30,072	-0.02(-0.19%)
Sep 15, 2014	11.44	11.47	11.21	11.33	29,370	-0.26(-2.22%)
Sep 12, 2014	11.76	11.79	11.30	11.58	61,635	-0.17(-1.46%)
Sep 11, 2014	11.63	11.78	11.63	11.76	36,103	+0.02(+0.18%)
Sep 10, 2014	11.66	11.81	11.63	11.73	31,557	+0.11(+0.98%)
Sep 09, 2014	11.64	11.73	11.61	11.62	28,066	-0.15(-1.28%)
Sep 08, 2014	11.61	11.77	11.61	11.77	33,521	+0.12(+1.04%)
Sep 05, 2014	11.62	11.77	11.61	11.65	20,297	-0.03(-0.24%)
Sep 04, 2014	11.73	11.76	11.65	11.68	19,418	+0.00(+0.00%)
Sep 03, 2014	11.76	11.81	11.63	11.68	37,102	-0.09(-0.79%)
Sep 02, 2014	11.67	11.71	11.66	11.77	32,578	+0.09(+0.80%)
Aug 29, 2014	11.63	11.68	11.68	11.68	42,067	+0.05(+0.43%)
Aug 28, 2014	11.64	11.66	11.42	11.63	27,292	-0.03(-0.25%)
Aug 27, 2014	11.48	11.70	11.48	11.66	56,445	+0.05(+0.43%)
Aug 26, 2014	11.45	11.63	11.33	11.61	64,533	+0.21(+1.82%)
Aug 25, 2014	11.20	11.68	11.00	11.40	119,164	+0.31(+2.77%)
Aug 22, 2014	11.11	11.13	10.77	11.09	84,546	+0.01(+0.13%)
Aug 21, 2014	10.60	11.15	10.51	11.08	67,613	+0.43(+4.03%)
Aug 20, 2014	10.70	10.70	10.64	10.65	24,309	-0.15(-1.39%)
Aug 19, 2014	10.93	10.93	10.71	10.80	32,632	-0.11(-1.05%)
Aug 18, 2014	10.78	11.05	10.70	10.91	72,709	+0.31(+2.90%)
Aug 15, 2014	10.99	10.99	10.60	10.60	67,498	-0.27(-2.50%)
Aug 14, 2014	10.82	11.03	10.82	10.88	22,216	+0.09(+0.86%)
Aug 13, 2014	10.58	10.81	10.52	10.78	30,238	+0.23(+2.17%)
Aug 12, 2014	10.55	10.63	10.53	10.55	45,229	-0.06(-0.54%)
Aug 11, 2014	10.55	10.63	10.53	10.61	16,354	+0.15(+1.44%)
Aug 08, 2014	10.30	10.55	10.30	10.46	31,200	+0.13(+1.25%)
Aug 07, 2014	10.43	10.55	10.20	10.33	55,048	-0.07(-0.69%)
Aug 06, 2014	10.32	10.45	10.30	10.40	62,878	+0.03(+0.28%)
Aug 05, 2014	10.35	10.49	10.25	10.37	20,026	-0.04(-0.41%)
Aug 04, 2014	10.55	10.58	10.29	10.42	33,894	-0.05(-0.48%)
Aug 01, 2014	10.52	10.52	10.37	10.47	84,872	-0.06(-0.54%)
Jul 31, 2014	10.20	10.59	10.20	10.53	72,517	+0.27(+2.65%)
Jul 30, 2014	9.967	10.29	9.967	10.25	71,308	+0.33(+3.32%)
Jul 29, 2014	9.676	9.945	9.612	9.924	50,547	+0.33(+3.47%)
Jul 28, 2014	9.669	9.669	9.435	9.591	64,639	-0.03(-0.29%)
Jul 25, 2014	9.747	9.839	9.612	9.619	52,757	-0.21(-2.09%)
Jul 24, 2014	10.07	10.10	9.789	9.825	43,655	-0.18(-1.77%)
Jul 23, 2014	9.945	10.07	9.924	10.00	30,760	+0.03(+0.28%)
Jul 22, 2014	9.878	9.984	9.811	9.974	51,881	+0.12(+1.22%)
Jul 21, 2014	9.747	10.11	9.697	9.853	32,254	+0.00(+0.00%)
Jul 18, 2014	9.747	9.917	9.593	9.853	61,052	+0.06(+0.65%)
Jul 17, 2014	9.775	9.876	9.747	9.789	40,253	-0.08(-0.79%)
Jul 16, 2014	10.08	10.08	9.867	9.867	26,627	-0.15(-1.49%)
Jul 15, 2014	10.12	10.14	9.967	10.02	21,774	-0.08(-0.77%)
Jul 14, 2014	10.19	10.19	10.02	10.09	19,960	+0.07(+0.71%)
Jul 11, 2014	9.995	10.13	9.995	10.02	25,344	+0.04(+0.35%)
Jul 10, 2014	10.03	10.12	9.924	9.988	49,586	-0.18(-1.81%)
Jul 09, 2014	10.24	10.33	10.12	10.17	22,045	+0.00(+0.00%)
Jul 08, 2014	10.27	10.30	10.13	10.17	37,347	-0.13(-1.24%)
Jul 07, 2014	10.45	10.46	10.26	10.30	29,725	-0.16(-1.49%)
Jul 03, 2014	10.38	10.46	10.46	10.46	14,389	+0.13(+1.31%)
Jul 02, 2014	10.46	10.47	10.17	10.32	50,033	-0.11(-1.09%)
Jul 01, 2014	10.24	10.54	10.24	10.43	55,739	+0.28(+2.72%)
Jun 30, 2014	10.12	10.21	10.10	10.16	34,689	-0.04(-0.35%)
Jun 27, 2014	9.952	10.24	9.952	10.19	285,340	+0.15(+1.48%)
Jun 26, 2014	9.996	10.12	9.967	10.04	28,496	-0.03(-0.28%)
Jun 25, 2014	9.960	10.09	9.775	10.07	36,650	+0.11(+1.07%)
Jun 24, 2014	10.07	10.29	9.960	9.967	49,010	-0.15(-1.47%)
Jun 23, 2014	10.14	10.17	10.05	10.12	39,361	-0.09(-0.83%)
Jun 20, 2014	10.19	10.33	10.06	10.20	149,970	+0.10(+0.98%)
Jun 19, 2014	10.24	10.24	10.02	10.10	68,000	-0.12(-1.18%)
Jun 18, 2014	10.10	10.27	9.981	10.22	44,840	+0.12(+1.19%)
Jun 17, 2014	10.09	10.28	10.07	10.10	30,000	+0.01(+0.14%)
Jun 16, 2014	10.22	10.22	9.988	10.09	33,830	-0.10(-0.97%)
Jun 13, 2014	10.41	10.43	10.17	10.19	30,459	-0.21(-1.98%)
Jun 12, 2014	10.27	10.41	10.14	10.39	41,779	+0.10(+0.96%)
Jun 11, 2014	10.20	10.38	10.20	10.29	20,364	-0.13(-1.22%)
Jun 10, 2014	10.28	10.42	10.15	10.42	44,397	+0.32(+3.16%)
Jun 06, 2014	10.26	10.31	10.02	10.10	89,306	-0.06(-0.63%)
Jun 05, 2014	9.903	10.19	9.747	10.17	57,376	+0.33(+3.39%)
Jun 04, 2014	9.967	10.04	9.797	9.832	58,755	-0.15(-1.49%)
Jun 03, 2014	10.04	10.29	9.924	9.981	48,511	-0.14(-1.40%)
Jun 02, 2014	10.38	10.38	10.07	10.12	45,626	-0.23(-2.19%)
May 30, 2014	10.39	10.49	10.21	10.35	25,739	+0.00(+0.00%)
May 29, 2014	10.48	10.53	10.14	10.35	20,387	-0.06(-0.54%)
May 28, 2014	10.49	10.53	10.31	10.41	19,053	-0.15(-1.41%)
May 27, 2014	10.37	10.58	10.37	10.55	25,128	+0.27(+2.62%)
May 23, 2014	10.11	10.29	10.29	10.29	47,822	+0.13(+1.33%)
May 22, 2014	10.11	10.15	10.09	10.15	4,794	+0.15(+1.49%)
May 21, 2014	10.10	10.23	9.853	10.00	42,882	-0.01(-0.14%)
May 20, 2014	10.19	10.22	9.931	10.02	91,509	-0.24(-2.32%)
May 19, 2014	10.12	10.37	10.12	10.25	22,476	+0.06(+0.59%)
May 16, 2014	10.07	10.39	9.904	10.19	55,387	+0.09(+0.91%)
May 15, 2014	10.01	10.24	9.860	10.10	53,540	-0.01(-0.07%)
May 14, 2014	10.35	10.35	10.01	10.11	56,273	-0.30(-2.86%)
May 13, 2014	10.52	10.65	10.29	10.41	16,893	-0.15(-1.41%)
May 12, 2014	10.21	10.62	10.21	10.55	44,576	+0.35(+3.40%)
May 09, 2014	9.995	10.25	9.967	10.21	37,881	+0.14(+1.41%)
May 08, 2014	10.26	10.33	10.00	10.07	44,840	-0.18(-1.73%)
May 07, 2014	10.16	10.24	9.910	10.24	44,239	+0.15(+1.48%)
May 06, 2014	10.13	10.20	10.02	10.09	65,103	-0.11(-1.03%)
May 05, 2014	10.16	10.25	10.12	10.20	77,656	-0.08(-0.75%)
May 02, 2014	10.33	10.52	10.19	10.28	60,545	-0.03(-0.27%)