First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	20.19	21.88	19.74	21.53	93,624	+1.31(+6.51%)
Dec 30, 2008	19.75	20.22	19.33	20.21	40,511	+0.69(+3.51%)
Dec 29, 2008	20.03	20.14	18.87	19.53	37,840	-0.49(-2.47%)
Dec 26, 2008	20.22	20.31	19.06	20.02	13,043	-0.01(-0.06%)
Dec 24, 2008	19.64	20.04	19.27	20.03	9,079	+0.09(+0.43%)
Dec 23, 2008	19.91	20.08	19.37	19.95	30,068	+0.21(+1.06%)
Dec 22, 2008	20.40	20.40	18.61	19.74	35,848	-0.66(-3.24%)
Dec 19, 2008	20.79	20.90	19.21	20.40	143,068	+0.77(+3.93%)
Dec 18, 2008	20.09	20.09	18.88	19.62	100,104	-0.49(-2.42%)
Dec 17, 2008	19.86	20.25	19.22	20.11	54,802	-0.19(-0.94%)
Dec 16, 2008	18.53	20.30	18.02	20.30	51,847	+2.12(+11.68%)
Dec 15, 2008	17.95	18.80	17.30	18.18	54,298	+0.33(+1.87%)
Dec 12, 2008	16.74	17.85	16.67	17.85	43,231	+0.71(+4.14%)
Dec 11, 2008	18.06	18.35	17.02	17.14	44,540	-1.29(-7.00%)
Dec 10, 2008	18.25	18.82	17.90	18.43	21,103	+0.42(+2.33%)
Dec 09, 2008	18.83	19.59	17.33	18.01	91,053	-1.15(-6.02%)
Dec 08, 2008	18.41	19.44	17.98	19.16	55,600	+0.52(+2.78%)
Dec 05, 2008	17.63	19.33	17.40	18.64	53,825	+0.62(+3.42%)
Dec 04, 2008	18.64	19.11	17.67	18.03	60,177	-0.94(-4.98%)
Dec 03, 2008	18.08	19.13	17.29	18.97	105,342	+1.01(+5.60%)
Dec 02, 2008	17.90	18.04	17.21	17.96	327,555	+0.30(+1.71%)
Dec 01, 2008	17.27	18.49	16.72	17.66	138,702	-0.26(-1.45%)
Nov 28, 2008	17.64	18.52	17.55	17.92	15,021	+0.01(+0.07%)
Nov 26, 2008	16.30	18.40	15.90	17.91	58,584	+1.07(+6.34%)
Nov 25, 2008	15.91	16.84	15.74	16.84	40,199	+1.10(+6.98%)
Nov 24, 2008	15.33	16.35	14.50	15.74	108,478	+0.38(+2.49%)
Nov 21, 2008	15.40	15.76	14.52	15.36	111,883	-0.06(-0.40%)
Nov 20, 2008	15.86	16.19	15.35	15.42	54,296	-0.41(-2.61%)
Nov 19, 2008	16.82	16.87	15.75	15.83	108,161	-1.57(-9.01%)
Nov 18, 2008	17.23	17.96	16.67	17.40	31,819	+0.25(+1.48%)
Nov 17, 2008	17.03	18.19	16.89	17.15	23,156	-0.06(-0.32%)
Nov 14, 2008	18.08	18.66	16.95	17.20	26,943	-1.28(-6.94%)
Nov 13, 2008	17.61	18.49	16.80	18.49	61,806	+1.11(+6.36%)
Nov 12, 2008	18.22	18.27	17.32	17.38	32,903	-0.93(-5.09%)
Nov 11, 2008	18.60	18.70	18.28	18.32	49,361	-0.20(-1.10%)
Nov 10, 2008	19.01	19.58	18.49	18.52	32,721	-0.15(-0.79%)
Nov 07, 2008	18.76	18.98	18.52	18.67	66,854	+0.10(+0.53%)
Nov 06, 2008	18.75	18.82	18.52	18.57	40,218	-0.06(-0.30%)
Nov 05, 2008	19.43	19.69	18.53	18.62	69,235	-1.15(-5.84%)
Nov 04, 2008	20.25	20.34	19.24	19.78	27,183	-0.10(-0.53%)
Nov 03, 2008	19.92	20.06	18.87	19.88	18,570	+0.56(+2.91%)
Oct 31, 2008	19.96	20.22	18.60	19.32	123,733	-0.67(-3.37%)
Oct 30, 2008	21.06	21.06	19.01	20.00	91,325	-0.62(-3.00%)
Oct 29, 2008	21.32	21.58	20.03	20.61	22,066	-0.36(-1.74%)
Oct 28, 2008	19.66	21.61	18.83	20.98	53,921	+2.10(+11.12%)
Oct 27, 2008	19.66	20.00	18.83	18.88	42,026	-0.90(-4.53%)
Oct 24, 2008	19.34	20.05	19.17	19.77	45,394	-0.27(-1.32%)
Oct 23, 2008	20.16	20.59	19.45	20.04	34,293	-0.26(-1.28%)
Oct 22, 2008	20.41	20.99	19.75	20.30	22,380	-0.78(-3.72%)
Oct 21, 2008	21.33	21.78	20.46	21.08	33,969	-0.73(-3.37%)
Oct 20, 2008	22.00	22.47	21.09	21.82	23,572	-0.36(-1.61%)
Oct 17, 2008	22.33	23.46	21.71	22.17	61,502	-0.97(-4.19%)
Oct 16, 2008	20.59	23.15	19.29	23.14	57,909	+2.76(+13.54%)
Oct 15, 2008	21.15	21.58	20.38	20.38	84,002	-1.49(-6.83%)
Oct 14, 2008	22.84	22.84	20.38	21.88	38,731	-0.96(-4.22%)
Oct 13, 2008	21.79	22.84	20.41	22.84	63,237	+0.96(+4.40%)
Oct 10, 2008	18.93	21.97	18.52	21.88	75,710	+2.62(+13.59%)
Oct 09, 2008	20.52	20.52	18.75	19.26	114,487	-0.75(-3.73%)
Oct 08, 2008	19.83	20.63	19.17	20.01	56,673	-0.28(-1.37%)
Oct 07, 2008	22.62	22.84	19.81	20.29	18,192	-2.26(-10.02%)
Oct 06, 2008	21.33	23.15	20.77	22.54	31,330	+0.77(+3.51%)
Oct 03, 2008	22.11	22.85	21.60	21.78	21,173	+0.10(+0.48%)
Oct 02, 2008	22.30	22.67	21.67	21.67	17,789	-0.76(-3.38%)