First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.60	20.60	19.63	19.82	92,774	-0.33(-1.62%)
Nov 29, 2007	20.97	20.99	20.15	20.15	52,230	-0.61(-2.94%)
Nov 28, 2007	20.18	20.94	19.94	20.76	98,194	+0.81(+4.09%)
Nov 27, 2007	20.16	21.06	19.79	19.95	130,676	-0.11(-0.55%)
Nov 26, 2007	22.08	22.10	20.04	20.06	50,009	-2.01(-9.12%)
Nov 23, 2007	22.11	22.11	21.46	22.07	18,518	+0.31(+1.45%)
Nov 21, 2007	21.16	22.33	21.16	21.75	40,568	+0.46(+2.14%)
Nov 20, 2007	20.84	21.34	20.59	21.30	33,184	+0.42(+2.01%)
Nov 19, 2007	21.09	21.24	20.16	20.88	53,917	-0.52(-2.42%)
Nov 16, 2007	22.33	22.33	21.32	21.40	65,697	-0.88(-3.94%)
Nov 15, 2007	22.95	23.19	22.14	22.27	20,339	-0.83(-3.58%)
Nov 14, 2007	23.56	23.59	22.48	23.10	54,181	-0.40(-1.71%)
Nov 13, 2007	22.21	23.50	22.01	23.50	54,204	+1.59(+7.24%)
Nov 12, 2007	21.00	22.38	21.00	21.92	55,599	+0.94(+4.47%)
Nov 09, 2007	20.09	20.98	19.97	20.98	47,375	+0.55(+2.69%)
Nov 08, 2007	19.48	20.43	19.48	20.43	37,416	+1.20(+6.26%)
Nov 07, 2007	19.97	20.12	19.14	19.22	39,065	-1.19(-5.81%)
Nov 06, 2007	19.58	20.46	19.58	20.41	40,675	+0.94(+4.85%)
Nov 05, 2007	19.32	19.60	19.14	19.46	35,373	-0.25(-1.28%)
Nov 02, 2007	18.98	20.16	18.70	19.72	72,559	+1.15(+6.18%)
Nov 01, 2007	20.98	20.98	18.56	18.57	80,693	-2.63(-12.41%)
Oct 31, 2007	21.61	21.74	20.84	21.20	42,813	-0.21(-0.98%)
Oct 30, 2007	21.32	22.07	21.17	21.41	60,397	-0.01(-0.06%)
Oct 29, 2007	21.25	21.61	21.25	21.42	40,895	+0.27(+1.28%)
Oct 26, 2007	20.53	21.27	20.26	21.15	29,261	+0.93(+4.61%)
Oct 25, 2007	20.93	21.41	19.81	20.22	38,010	-0.15(-0.76%)
Oct 24, 2007	19.75	20.61	19.45	20.37	25,304	+0.37(+1.85%)
Oct 23, 2007	20.71	20.71	19.69	20.00	31,649	-0.38(-1.88%)
Oct 22, 2007	18.98	20.52	18.77	20.38	51,512	+1.21(+6.31%)
Oct 19, 2007	21.00	21.00	19.14	19.17	79,821	-1.86(-8.83%)
Oct 18, 2007	21.41	21.41	20.74	21.03	34,487	-0.44(-2.04%)
Oct 17, 2007	21.76	21.88	21.18	21.47	24,706	-0.04(-0.17%)
Oct 16, 2007	21.60	21.88	21.36	21.51	34,766	-0.20(-0.91%)
Oct 15, 2007	23.03	23.03	21.27	21.71	49,102	-1.35(-5.86%)
Oct 12, 2007	22.80	23.06	22.23	23.06	14,666	+0.43(+1.91%)
Oct 11, 2007	23.35	23.74	22.53	22.62	24,917	-0.51(-2.21%)
Oct 10, 2007	22.99	23.35	22.78	23.14	23,201	+0.11(+0.48%)
Oct 09, 2007	23.34	23.34	22.26	23.03	17,836	-0.23(-0.98%)
Oct 08, 2007	23.32	23.54	22.96	23.25	32,765	-0.20(-0.87%)
Oct 05, 2007	22.69	23.50	22.24	23.46	41,903	+1.01(+4.51%)
Oct 04, 2007	22.72	22.81	22.32	22.45	18,832	-0.14(-0.63%)
Oct 03, 2007	23.71	23.87	22.58	22.59	54,321	-1.31(-5.48%)
Oct 02, 2007	23.13	23.98	22.98	23.90	41,461	+0.79(+3.42%)
Oct 01, 2007	22.59	23.20	22.58	23.11	45,238	+0.74(+3.31%)
Sep 28, 2007	22.93	23.12	22.06	22.37	40,712	-0.49(-2.16%)
Sep 27, 2007	22.45	23.06	22.30	22.86	46,646	+0.60(+2.69%)
Sep 26, 2007	21.29	22.28	21.11	22.26	26,609	+1.15(+5.47%)
Sep 25, 2007	21.10	21.44	20.83	21.11	17,400	-0.04(-0.20%)
Sep 24, 2007	21.64	21.72	21.11	21.15	21,521	-0.81(-3.71%)
Sep 21, 2007	22.11	22.34	21.71	21.96	82,541	-0.11(-0.50%)
Sep 20, 2007	22.17	22.37	21.88	22.08	29,856	-0.09(-0.42%)
Sep 19, 2007	22.53	22.62	21.98	22.17	94,374	-0.34(-1.51%)
Sep 18, 2007	20.54	22.56	20.54	22.51	70,902	+2.11(+10.35%)
Sep 17, 2007	21.51	21.51	20.40	20.40	48,531	-1.14(-5.28%)
Sep 14, 2007	20.65	21.59	20.46	21.53	57,243	+0.59(+2.83%)
Sep 13, 2007	20.23	20.98	19.79	20.94	27,662	+0.85(+4.21%)
Sep 12, 2007	20.59	20.71	20.04	20.09	28,041	-0.63(-3.04%)
Sep 11, 2007	20.39	20.83	20.12	20.72	23,903	+0.64(+3.20%)
Sep 10, 2007	20.10	20.28	19.50	20.08	33,095	+0.14(+0.68%)
Sep 07, 2007	20.71	20.79	19.75	19.95	36,645	-1.13(-5.36%)
Sep 06, 2007	21.44	21.48	20.59	21.08	30,102	-0.25(-1.19%)
Sep 05, 2007	21.62	22.16	21.11	21.33	58,869	-0.85(-3.84%)