First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	10.60	10.79	10.57	10.79	35,759	+0.20(+1.85%)
Jan 30, 2013	10.81	10.81	10.57	10.59	64,803	-0.27(-2.49%)
Jan 29, 2013	10.65	10.98	10.63	10.86	51,511	+0.18(+1.65%)
Jan 28, 2013	10.65	10.81	10.48	10.69	41,302	+0.03(+0.32%)
Jan 25, 2013	10.77	10.81	10.53	10.65	34,808	-0.08(-0.76%)
Jan 24, 2013	10.80	10.80	10.48	10.73	64,740	-0.04(-0.38%)
Jan 23, 2013	10.86	10.99	10.72	10.77	19,142	-0.13(-1.18%)
Jan 22, 2013	10.82	10.98	10.72	10.90	28,235	+0.08(+0.75%)
Jan 18, 2013	10.84	10.92	10.72	10.82	60,488	-0.06(-0.56%)
Jan 17, 2013	10.67	10.95	10.22	10.88	34,851	+0.28(+2.68%)
Jan 16, 2013	10.69	10.73	10.60	10.60	10,389	-0.15(-1.38%)
Jan 15, 2013	10.58	10.80	10.58	10.75	36,152	+0.07(+0.70%)
Jan 14, 2013	10.64	10.69	10.52	10.67	30,594	+0.07(+0.64%)
Jan 11, 2013	10.87	10.87	10.55	10.61	28,643	-0.24(-2.24%)
Jan 10, 2013	10.88	10.88	10.64	10.85	34,051	-0.01(-0.12%)
Jan 09, 2013	10.78	10.86	10.67	10.86	36,998	+0.14(+1.32%)
Jan 08, 2013	10.73	10.75	10.63	10.72	41,708	-0.07(-0.63%)
Jan 07, 2013	10.90	10.96	10.67	10.79	39,773	-0.22(-1.97%)
Jan 04, 2013	11.00	11.06	10.91	11.00	33,773	+0.00(+0.00%)
Jan 03, 2013	10.99	11.00	10.77	11.00	46,781	+0.03(+0.31%)
Jan 02, 2013	10.84	10.99	10.74	10.97	157,782	+0.18(+1.63%)
Dec 31, 2012	10.54	10.94	10.48	10.79	29,505	+0.23(+2.18%)
Dec 28, 2012	10.52	10.81	10.50	10.56	57,638	+0.02(+0.19%)
Dec 27, 2012	10.66	10.76	10.48	10.54	45,668	-0.08(-0.76%)
Dec 26, 2012	10.82	10.82	10.49	10.63	19,934	-0.10(-0.95%)
Dec 24, 2012	10.93	10.98	10.71	10.73	8,596	-0.22(-1.98%)
Dec 21, 2012	10.91	10.99	10.75	10.94	169,429	-0.03(-0.25%)
Dec 20, 2012	10.59	10.98	10.59	10.97	48,193	+0.38(+3.58%)
Dec 19, 2012	10.61	10.75	10.48	10.59	49,769	-0.03(-0.26%)
Dec 18, 2012	10.60	10.67	10.42	10.62	74,088	+0.01(+0.13%)
Dec 17, 2012	10.42	10.65	10.40	10.61	40,012	+0.42(+4.12%)
Dec 14, 2012	10.15	10.37	10.15	10.19	48,274	-0.03(-0.27%)
Dec 13, 2012	10.30	10.36	10.14	10.21	29,385	-0.05(-0.53%)
Dec 12, 2012	10.46	10.50	10.18	10.27	49,976	-0.21(-2.00%)
Dec 11, 2012	10.38	10.51	10.25	10.48	59,718	+0.20(+1.97%)
Dec 10, 2012	10.27	10.38	10.06	10.27	64,464	+0.05(+0.53%)
Dec 07, 2012	10.47	10.47	10.12	10.22	31,957	-0.17(-1.63%)
Dec 06, 2012	10.48	10.53	10.33	10.39	28,504	+0.00(+0.00%)
Dec 05, 2012	10.40	10.60	10.35	10.39	30,614	+0.07(+0.65%)
Dec 04, 2012	10.46	10.50	10.26	10.32	22,415	-0.09(-0.91%)
Nov 30, 2012	10.45	10.45	10.20	10.42	85,318	+0.00(+0.00%)
Nov 29, 2012	10.38	10.48	10.25	10.42	51,977	+0.07(+0.72%)
Nov 28, 2012	10.11	10.35	10.11	10.34	22,566	+0.07(+0.66%)
Nov 27, 2012	10.36	10.39	10.18	10.27	50,981	-0.07(-0.65%)
Nov 26, 2012	10.40	10.40	10.18	10.34	30,751	-0.07(-0.71%)
Nov 23, 2012	10.29	10.42	10.26	10.42	22,906	+0.18(+1.72%)
Nov 21, 2012	10.26	10.44	10.14	10.24	25,044	+0.05(+0.53%)
Nov 20, 2012	10.18	10.48	10.04	10.19	40,208	-0.05(-0.46%)
Nov 19, 2012	9.895	10.33	9.875	10.23	101,965	+0.43(+4.42%)
Nov 16, 2012	9.740	9.855	9.648	9.800	44,927	+0.01(+0.14%)
Nov 15, 2012	8.935	9.827	8.847	9.787	65,166	+0.15(+1.54%)
Nov 14, 2012	9.997	10.19	9.577	9.638	43,642	-0.32(-3.19%)
Nov 13, 2012	9.888	10.18	9.719	9.956	43,908	-0.10(-1.01%)
Nov 12, 2012	10.01	10.12	9.983	10.06	31,075	+0.11(+1.16%)
Nov 09, 2012	9.976	10.04	9.942	9.942	49,713	-0.07(-0.68%)
Nov 08, 2012	10.08	10.11	9.983	10.01	90,121	-0.06(-0.60%)
Nov 07, 2012	10.21	10.24	9.997	10.07	160,234	-0.22(-2.17%)
Nov 06, 2012	10.40	10.41	10.27	10.29	58,234	+0.06(+0.59%)
Nov 05, 2012	10.26	10.50	10.11	10.23	31,256	+0.01(+0.07%)
Nov 02, 2012	10.40	10.55	10.07	10.23	186,958	-0.17(-1.68%)