First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.380	9.063	8.380	8.702	101,622	-0.05(-0.52%)
May 23, 2011	8.754	9.018	8.309	8.747	108,980	-0.15(-1.74%)
May 20, 2011	9.179	9.295	8.895	8.902	38,114	-0.34(-3.70%)
May 19, 2011	9.359	9.359	9.211	9.243	25,535	-0.04(-0.42%)
May 18, 2011	9.263	9.392	9.192	9.282	45,399	+0.06(+0.70%)
May 17, 2011	9.089	9.353	8.979	9.218	54,107	+0.05(+0.56%)
May 16, 2011	9.211	9.282	9.115	9.166	40,534	-0.08(-0.91%)
May 13, 2011	9.534	9.534	9.224	9.250	41,129	-0.24(-2.58%)
May 12, 2011	9.308	9.572	9.121	9.495	32,386	+0.14(+1.52%)
May 11, 2011	9.475	9.572	9.289	9.353	52,059	-0.15(-1.63%)
May 10, 2011	9.482	9.533	9.383	9.508	32,940	+0.07(+0.75%)
May 09, 2011	9.392	9.508	9.271	9.437	25,274	+0.00(+0.00%)
May 06, 2011	9.585	9.585	9.354	9.437	36,045	-0.04(-0.41%)
May 05, 2011	9.418	9.585	9.296	9.476	81,301	+0.01(+0.14%)
May 04, 2011	9.450	9.565	9.360	9.463	38,552	+0.01(+0.14%)
May 03, 2011	9.335	9.476	9.296	9.450	34,416	+0.10(+1.03%)
May 02, 2011	9.316	9.565	9.252	9.354	58,684	-0.16(-1.68%)
Apr 29, 2011	9.757	9.757	9.418	9.514	43,956	-0.22(-2.30%)
Apr 28, 2011	9.706	9.738	9.617	9.738	20,182	+0.03(+0.33%)
Apr 27, 2011	9.661	9.873	9.553	9.706	23,461	+0.04(+0.40%)
Apr 26, 2011	9.104	9.738	9.104	9.668	70,880	+0.58(+6.34%)
Apr 25, 2011	8.771	9.149	8.739	9.092	33,416	+0.29(+3.27%)
Apr 21, 2011	8.816	8.816	8.643	8.803	28,243	+0.06(+0.66%)
Apr 20, 2011	8.631	8.771	8.477	8.746	65,774	+0.23(+2.71%)
Apr 19, 2011	8.650	8.771	8.490	8.515	58,797	-0.11(-1.26%)
Apr 18, 2011	8.643	8.771	8.535	8.624	46,770	-0.15(-1.68%)
Apr 15, 2011	8.727	8.791	8.675	8.771	59,895	+0.01(+0.15%)
Apr 14, 2011	8.592	8.778	8.535	8.759	44,228	+0.06(+0.74%)
Apr 13, 2011	8.983	8.996	8.637	8.695	51,512	-0.19(-2.16%)
Apr 12, 2011	8.957	9.194	8.803	8.887	38,016	-0.09(-1.00%)
Apr 11, 2011	9.072	9.258	8.906	8.976	21,475	-0.12(-1.27%)
Apr 08, 2011	9.245	9.309	8.695	9.092	32,645	-0.08(-0.84%)
Apr 07, 2011	9.348	9.405	9.111	9.168	40,662	-0.18(-1.92%)
Apr 06, 2011	9.284	9.495	9.284	9.348	54,514	-0.03(-0.27%)
Apr 05, 2011	9.469	9.565	9.348	9.373	25,062	-0.15(-1.55%)
Apr 04, 2011	9.469	9.735	9.465	9.521	101,947	+0.12(+1.23%)
Apr 01, 2011	9.175	9.469	9.162	9.405	73,852	+0.33(+3.60%)
Mar 31, 2011	9.047	9.335	9.047	9.079	69,486	-0.02(-0.21%)
Mar 30, 2011	9.156	9.245	9.066	9.098	37,796	+0.01(+0.07%)
Mar 29, 2011	8.899	9.175	8.855	9.092	85,157	+0.23(+2.60%)
Mar 28, 2011	9.053	9.124	8.861	8.861	32,788	-0.13(-1.42%)
Mar 25, 2011	9.117	9.360	8.989	8.989	91,636	-0.08(-0.85%)
Mar 24, 2011	9.047	9.136	8.963	9.066	84,135	+0.06(+0.64%)
Mar 23, 2011	8.880	9.239	8.663	9.008	163,623	+0.13(+1.52%)
Mar 22, 2011	8.618	8.931	8.605	8.874	34,483	+0.26(+3.05%)
Mar 21, 2011	8.483	8.611	8.285	8.611	72,598	+0.22(+2.59%)
Mar 18, 2011	8.016	8.404	7.965	8.394	153,274	+0.44(+5.47%)
Mar 17, 2011	8.054	8.080	7.907	7.958	38,364	+0.08(+1.06%)
Mar 16, 2011	7.811	7.958	7.811	7.875	51,959	+0.04(+0.57%)
Mar 15, 2011	7.747	7.901	7.747	7.830	28,270	-0.06(-0.73%)
Mar 14, 2011	7.843	7.913	7.843	7.888	25,730	+0.04(+0.49%)
Mar 11, 2011	7.843	7.946	7.843	7.849	43,906	-0.02(-0.24%)
Mar 10, 2011	8.182	8.240	7.843	7.869	72,413	-0.44(-5.24%)
Mar 09, 2011	8.272	8.394	8.272	8.304	13,272	+0.03(+0.31%)
Mar 08, 2011	7.939	8.374	7.939	8.278	51,573	+0.36(+4.61%)
Mar 07, 2011	8.003	8.163	7.843	7.913	37,035	-0.06(-0.80%)
Mar 04, 2011	8.042	8.061	7.843	7.978	66,208	-0.08(-1.03%)
Mar 03, 2011	7.971	8.144	7.971	8.061	56,149	+0.15(+1.94%)
Mar 02, 2011	7.837	7.933	7.837	7.907	94,203	+0.05(+0.65%)
Mar 01, 2011	7.856	7.970	7.760	7.856	65,791	-0.02(-0.24%)
Feb 28, 2011	8.080	8.090	7.805	7.875	65,616	-0.14(-1.76%)
Feb 25, 2011	8.093	8.093	7.958	8.016	142,850	-0.06(-0.71%)
Feb 24, 2011	8.125	8.131	7.920	8.074	67,931	-0.01(-0.16%)
Feb 23, 2011	8.330	8.336	8.061	8.086	75,990	-0.13(-1.56%)
Feb 22, 2011	8.406	8.477	8.083	8.214	95,597	-0.31(-3.68%)
Feb 18, 2011	8.682	8.925	8.464	8.528	82,934	-0.09(-1.04%)
Feb 17, 2011	8.438	8.643	8.310	8.618	33,293	+0.18(+2.12%)
Feb 16, 2011	8.509	8.547	8.413	8.438	55,042	-0.04(-0.45%)
Feb 15, 2011	8.637	8.720	8.413	8.477	79,447	-0.17(-2.00%)
Feb 14, 2011	8.547	8.845	8.483	8.650	67,678	+0.07(+0.82%)
Feb 11, 2011	8.298	8.599	8.266	8.579	64,760	+0.24(+2.92%)
Feb 10, 2011	8.515	8.631	8.323	8.336	87,661	-0.23(-2.69%)
Feb 09, 2011	8.701	8.701	8.490	8.567	38,951	-0.18(-2.05%)
Feb 08, 2011	8.739	8.828	8.657	8.746	36,870	-0.03(-0.36%)
Feb 07, 2011	8.568	8.816	8.568	8.778	25,519	+0.19(+2.22%)
Feb 04, 2011	8.549	8.593	8.409	8.587	44,103	+0.02(+0.22%)
Feb 03, 2011	8.593	8.663	8.422	8.568	25,125	-0.06(-0.74%)
Feb 02, 2011	8.746	8.892	8.542	8.631	30,975	-0.17(-1.88%)
Feb 01, 2011	8.581	8.879	8.517	8.797	40,761	+0.25(+2.90%)
Jan 31, 2011	8.600	8.835	8.441	8.549	85,475	-0.01(-0.15%)
Jan 28, 2011	8.873	8.905	8.339	8.561	117,782	-0.34(-3.79%)
Jan 27, 2011	8.898	8.981	8.771	8.898	54,199	-0.12(-1.34%)
Jan 26, 2011	8.886	9.064	8.828	9.019	53,623	+0.15(+1.65%)
Jan 25, 2011	8.600	8.898	8.542	8.873	66,587	+0.23(+2.65%)
Jan 24, 2011	8.739	8.822	8.606	8.644	101,553	-0.07(-0.80%)
Jan 21, 2011	8.924	9.273	8.708	8.714	76,644	-0.15(-1.65%)
Jan 20, 2011	8.841	9.013	8.841	8.860	61,982	-0.01(-0.07%)
Jan 19, 2011	9.407	9.483	8.867	8.867	93,990	-0.51(-5.49%)
Jan 18, 2011	9.343	9.521	9.242	9.381	77,657	-0.03(-0.27%)
Jan 14, 2011	9.146	9.470	9.083	9.407	39,632	+0.27(+2.99%)
Jan 13, 2011	9.267	9.413	9.057	9.134	64,866	-0.12(-1.30%)
Jan 12, 2011	9.203	9.362	9.159	9.254	49,020	+0.13(+1.46%)
Jan 11, 2011	8.911	9.140	8.905	9.121	40,786	+0.25(+2.87%)
Jan 10, 2011	8.924	8.924	8.701	8.867	64,691	-0.13(-1.41%)
Jan 07, 2011	9.311	9.311	8.784	8.994	50,926	-0.27(-2.95%)
Jan 06, 2011	9.477	9.477	9.140	9.267	39,303	-0.24(-2.47%)
Jan 05, 2011	9.629	9.712	9.470	9.502	84,819	-0.13(-1.39%)
Jan 04, 2011	9.826	9.852	9.324	9.636	98,767	-0.17(-1.75%)
Jan 03, 2011	9.591	9.960	9.591	9.807	92,319	+0.31(+3.28%)
Dec 31, 2010	9.470	9.629	9.413	9.496	21,027	-0.03(-0.33%)
Dec 30, 2010	9.413	9.598	9.375	9.528	18,108	+0.08(+0.81%)
Dec 29, 2010	9.585	9.585	9.153	9.451	84,512	-0.27(-2.75%)
Dec 28, 2010	9.839	9.839	9.617	9.718	42,490	-0.09(-0.91%)
Dec 27, 2010	9.947	9.947	9.699	9.807	63,980	-0.17(-1.66%)
Dec 23, 2010	10.07	10.08	9.934	9.973	23,480	-0.11(-1.07%)
Dec 22, 2010	9.890	10.15	9.871	10.08	52,257	+0.20(+1.99%)
Dec 21, 2010	9.839	9.928	9.712	9.884	66,480	+0.10(+0.97%)
Dec 20, 2010	9.686	10.11	9.686	9.788	83,656	-0.11(-1.09%)
Dec 17, 2010	10.04	10.05	9.833	9.896	159,377	-0.10(-1.02%)
Dec 16, 2010	9.775	10.05	9.725	9.998	60,006	+0.22(+2.28%)
Dec 15, 2010	9.712	9.845	9.712	9.775	40,851	+0.02(+0.20%)
Dec 14, 2010	9.763	10.00	9.598	9.756	88,737	+0.06(+0.66%)
Dec 13, 2010	9.941	9.941	9.693	9.693	52,662	-0.24(-2.43%)
Dec 10, 2010	9.693	9.992	9.585	9.934	35,725	+0.29(+2.96%)
Dec 09, 2010	9.540	9.693	9.420	9.648	49,319	+0.22(+2.29%)
Dec 08, 2010	9.051	9.515	9.038	9.432	29,880	+0.43(+4.80%)
Dec 07, 2010	8.962	9.134	8.803	9.000	84,094	+0.11(+1.22%)
Dec 06, 2010	8.841	8.905	8.784	8.892	23,802	+0.06(+0.72%)
Dec 03, 2010	8.809	8.886	8.715	8.828	93,837	-0.06(-0.71%)
Dec 02, 2010	8.956	9.146	8.867	8.892	131,882	-0.10(-1.06%)
Dec 01, 2010	8.949	9.146	8.727	8.987	178,263	+0.17(+1.95%)
Nov 30, 2010	8.771	8.898	8.555	8.816	89,501	-0.04(-0.50%)
Nov 29, 2010	8.650	8.898	8.650	8.860	42,548	+0.13(+1.46%)
Nov 26, 2010	8.803	8.898	8.720	8.733	32,633	-0.17(-1.86%)
Nov 24, 2010	8.771	8.898	8.898	8.898	78,667	+0.22(+2.49%)
Nov 23, 2010	8.631	8.746	8.631	8.682	27,238	-0.04(-0.51%)
Nov 22, 2010	8.733	8.828	8.492	8.727	22,898	-0.03(-0.36%)
Nov 19, 2010	8.682	8.790	8.498	8.759	41,008	+0.10(+1.10%)
Nov 18, 2010	8.415	8.797	8.415	8.663	57,383	+0.35(+4.20%)
Nov 17, 2010	8.708	8.765	8.295	8.314	20,009	-0.29(-3.33%)
Nov 16, 2010	8.689	8.701	8.479	8.600	25,739	-0.19(-2.17%)
Nov 15, 2010	8.835	8.867	8.765	8.790	10,006	-0.01(-0.14%)
Nov 12, 2010	8.739	8.968	8.727	8.803	36,077	-0.05(-0.57%)
Nov 11, 2010	8.790	8.898	8.790	8.854	14,970	-0.06(-0.64%)
Nov 10, 2010	8.873	9.057	8.784	8.911	78,219	+0.08(+0.86%)
Nov 09, 2010	8.822	8.905	8.784	8.835	58,220	-0.05(-0.57%)
Nov 08, 2010	8.752	8.898	8.498	8.886	26,302	+0.08(+0.87%)
Nov 05, 2010	8.911	8.911	8.689	8.809	39,243	-0.13(-1.42%)
Nov 04, 2010	9.025	9.267	8.854	8.936	113,329	+0.04(+0.43%)
Nov 03, 2010	8.536	8.911	8.536	8.898	52,382	+0.40(+4.71%)
Nov 02, 2010	8.353	8.542	8.302	8.498	62,658	+0.25(+2.98%)
Nov 01, 2010	8.334	8.422	8.170	8.252	122,595	-0.24(-2.82%)
Oct 29, 2010	8.328	8.548	8.315	8.492	46,818	+0.01(+0.07%)
Oct 28, 2010	8.731	8.731	8.435	8.485	49,637	-0.15(-1.68%)
Oct 27, 2010	8.769	8.832	8.555	8.630	166,028	-0.20(-2.22%)
Oct 25, 2010	8.914	8.914	8.750	8.826	66,724	+0.01(+0.14%)
Oct 22, 2010	8.712	9.040	8.599	8.813	95,308	+0.23(+2.65%)
Oct 21, 2010	8.858	8.977	8.378	8.586	36,659	-0.20(-2.30%)
Oct 20, 2010	9.009	9.129	8.738	8.788	144,105	-0.15(-1.62%)
Oct 19, 2010	9.015	9.268	8.794	8.933	58,971	-0.21(-2.34%)
Oct 18, 2010	8.851	9.148	8.763	9.148	50,646	+0.35(+3.94%)
Oct 15, 2010	9.047	9.066	8.668	8.801	85,818	-0.11(-1.20%)
Oct 14, 2010	8.801	8.940	8.586	8.908	37,590	+0.07(+0.79%)
Oct 13, 2010	8.517	8.984	8.271	8.839	51,371	+0.34(+4.01%)
Oct 12, 2010	8.643	8.643	8.416	8.498	14,917	-0.15(-1.68%)
Oct 11, 2010	8.618	8.776	8.416	8.643	19,301	-0.01(-0.07%)
Oct 08, 2010	8.498	8.738	8.214	8.649	41,068	+0.20(+2.31%)
Oct 07, 2010	8.681	8.731	8.340	8.454	40,866	-0.17(-1.98%)
Oct 06, 2010	8.492	8.801	8.372	8.624	59,233	+0.13(+1.48%)
Oct 05, 2010	8.031	8.561	7.943	8.498	93,258	+0.58(+7.33%)
Oct 04, 2010	8.227	8.227	7.899	7.918	131,210	-0.31(-3.76%)
Oct 01, 2010	8.182	8.309	8.135	8.227	66,548	+0.09(+1.09%)
Sep 30, 2010	8.006	8.283	8.006	8.138	162,687	+0.18(+2.30%)
Sep 29, 2010	7.854	8.025	7.854	7.955	81,724	+0.05(+0.64%)
Sep 28, 2010	7.791	7.943	7.665	7.905	183,640	+0.13(+1.62%)
Sep 27, 2010	7.911	7.911	7.753	7.779	13,051	-0.13(-1.60%)
Sep 24, 2010	7.709	7.943	7.697	7.905	53,889	+0.32(+4.24%)
Sep 23, 2010	7.545	7.873	7.545	7.583	49,863	-0.04(-0.58%)
Sep 22, 2010	7.659	7.873	7.571	7.627	31,284	-0.09(-1.14%)
Sep 21, 2010	7.791	7.993	7.608	7.716	191,425	-0.11(-1.37%)
Sep 20, 2010	7.703	7.829	7.552	7.823	108,309	+0.15(+1.97%)
Sep 17, 2010	7.804	7.886	7.495	7.671	211,671	-0.33(-4.10%)
Sep 15, 2010	8.063	8.069	7.936	8.000	41,982	-0.12(-1.48%)
Sep 14, 2010	8.290	8.290	8.075	8.119	81,850	-0.21(-2.57%)
Sep 13, 2010	8.208	8.388	8.170	8.334	125,471	+0.19(+2.32%)
Sep 10, 2010	8.227	8.290	8.126	8.145	67,050	-0.08(-0.92%)
Sep 09, 2010	8.435	8.473	8.179	8.220	41,324	-0.08(-0.91%)
Sep 08, 2010	8.271	8.517	8.258	8.296	53,236	+0.03(+0.38%)
Sep 07, 2010	8.637	8.649	8.239	8.265	44,071	-0.38(-4.45%)
Sep 03, 2010	8.643	8.668	8.473	8.649	55,289	+0.11(+1.33%)
Sep 02, 2010	8.473	8.567	8.265	8.536	51,707	+0.00(+0.00%)
Sep 01, 2010	8.296	8.832	8.145	8.536	89,518	+0.39(+4.80%)
Aug 31, 2010	8.119	8.353	8.063	8.145	55,416	+0.04(+0.47%)
Aug 30, 2010	8.277	8.283	8.031	8.107	61,278	-0.23(-2.80%)
Aug 27, 2010	8.239	8.365	8.059	8.340	65,548	+0.24(+2.96%)
Aug 26, 2010	8.170	8.258	8.100	8.100	37,875	-0.04(-0.54%)
Aug 25, 2010	7.918	8.201	7.867	8.145	54,989	+0.19(+2.38%)
Aug 24, 2010	7.785	8.088	7.785	7.955	48,961	+0.03(+0.40%)
Aug 23, 2010	8.208	8.328	7.924	7.924	46,262	-0.25(-3.01%)
Aug 20, 2010	8.063	8.252	8.063	8.170	94,089	+0.06(+0.70%)
Aug 19, 2010	8.233	8.391	8.107	8.113	234,855	-0.18(-2.13%)
Aug 18, 2010	8.334	8.403	8.220	8.290	94,347	-0.08(-0.98%)
Aug 17, 2010	8.359	8.454	8.271	8.372	70,650	+0.09(+1.07%)
Aug 16, 2010	8.138	8.359	8.113	8.283	36,203	+0.08(+0.92%)
Aug 13, 2010	8.334	8.466	8.195	8.208	60,932	-0.18(-2.18%)
Aug 12, 2010	8.271	8.511	8.253	8.391	54,680	-0.03(-0.37%)
Aug 11, 2010	8.567	8.826	8.315	8.422	129,390	-0.38(-4.37%)
Aug 10, 2010	8.838	9.108	8.788	8.807	82,973	-0.16(-1.82%)
Aug 09, 2010	9.058	9.058	8.776	8.970	65,436	-0.01(-0.07%)
Aug 06, 2010	8.932	9.371	8.769	8.976	95,777	-0.03(-0.28%)
Aug 05, 2010	9.352	9.527	9.001	9.001	49,046	-0.43(-4.58%)
Aug 04, 2010	9.377	9.446	9.145	9.433	89,581	+0.13(+1.35%)
Aug 03, 2010	9.195	9.390	9.014	9.308	82,604	+0.05(+0.54%)
Aug 02, 2010	9.346	9.358	9.108	9.258	74,351	+0.04(+0.48%)
Jul 30, 2010	9.252	9.377	9.014	9.214	74,402	-0.14(-1.47%)
Jul 29, 2010	9.433	9.433	9.189	9.352	50,795	+0.03(+0.34%)
Jul 28, 2010	9.515	9.515	9.283	9.321	57,352	-0.19(-1.98%)
Jul 27, 2010	9.960	10.03	9.433	9.509	100,804	-0.35(-3.56%)
Jul 26, 2010	9.565	9.872	9.277	9.859	61,316	+0.38(+3.96%)
Jul 23, 2010	9.402	9.596	9.271	9.484	82,006	+0.01(+0.07%)
Jul 22, 2010	9.070	9.546	8.964	9.477	78,538	+0.56(+6.32%)
Jul 21, 2010	9.258	9.490	8.870	8.914	125,788	-0.29(-3.13%)
Jul 20, 2010	8.888	9.214	8.888	9.202	56,943	+0.18(+1.94%)
Jul 19, 2010	9.114	9.164	8.863	9.026	48,734	-0.06(-0.69%)
Jul 16, 2010	9.540	9.540	9.089	9.089	97,287	-0.54(-5.66%)
Jul 15, 2010	9.765	9.834	9.459	9.634	50,114	-0.19(-1.91%)
Jul 14, 2010	9.991	10.03	9.640	9.822	62,906	-0.24(-2.37%)
Jul 13, 2010	9.690	10.08	9.690	10.06	76,795	+0.53(+5.52%)
Jul 12, 2010	9.590	9.684	9.477	9.534	47,660	-0.09(-0.91%)
Jul 09, 2010	9.521	9.740	9.490	9.621	50,521	+0.11(+1.19%)
Jul 08, 2010	9.490	9.546	9.152	9.509	87,624	+0.08(+0.86%)
Jul 07, 2010	9.114	9.471	9.114	9.427	76,404	+0.38(+4.15%)
Jul 06, 2010	9.170	9.371	9.001	9.051	62,031	+0.04(+0.49%)
Jul 02, 2010	9.220	9.220	8.945	9.008	52,649	-0.15(-1.64%)
Jul 01, 2010	9.239	9.258	8.726	9.158	68,687	-0.04(-0.48%)
Jun 30, 2010	9.502	9.565	9.139	9.202	89,766	-0.31(-3.29%)
Jun 29, 2010	9.765	9.797	9.471	9.515	90,643	-0.55(-5.48%)
Jun 25, 2010	9.646	10.08	9.540	10.07	270,674	+0.48(+5.03%)
Jun 24, 2010	9.715	9.866	9.578	9.584	66,645	-0.18(-1.80%)
Jun 23, 2010	9.747	9.872	9.628	9.759	31,081	-0.03(-0.26%)
Jun 22, 2010	10.05	10.22	9.784	9.784	46,051	-0.21(-2.07%)
Jun 21, 2010	10.33	10.39	9.960	9.991	62,251	-0.24(-2.39%)
Jun 18, 2010	10.15	10.29	10.10	10.24	117,648	+0.15(+1.49%)
Jun 17, 2010	10.10	10.18	10.02	10.08	28,887	+0.07(+0.69%)
Jun 16, 2010	9.859	10.19	9.822	10.02	102,640	+0.06(+0.57%)
Jun 15, 2010	9.778	9.972	9.509	9.960	119,436	+0.23(+2.32%)
Jun 14, 2010	9.941	10.02	9.684	9.734	120,769	-0.11(-1.15%)
Jun 11, 2010	9.490	9.847	9.490	9.847	68,343	+0.25(+2.58%)
Jun 10, 2010	9.465	9.640	9.396	9.599	122,177	+0.27(+2.92%)
Jun 09, 2010	9.408	9.521	9.208	9.327	94,736	+0.01(+0.07%)
Jun 08, 2010	9.264	9.465	9.158	9.321	97,255	+0.06(+0.68%)
Jun 07, 2010	9.459	9.715	9.239	9.258	98,259	-0.19(-2.05%)
Jun 04, 2010	9.922	10.05	9.433	9.452	120,949	-0.69(-6.79%)
Jun 03, 2010	10.13	10.30	9.903	10.14	61,745	+0.06(+0.62%)
Jun 02, 2010	9.678	10.12	9.671	10.08	62,269	+0.41(+4.21%)