First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	11.62	11.65	11.65	11.65	60,503	+0.01(+0.12%)
Dec 30, 2013	11.74	11.77	11.61	11.63	35,608	-0.12(-1.01%)
Dec 27, 2013	11.98	11.99	11.72	11.75	41,400	-0.18(-1.52%)
Dec 26, 2013	12.01	12.03	11.68	11.93	44,179	-0.04(-0.35%)
Dec 24, 2013	11.96	12.10	11.95	11.98	18,926	-0.01(-0.06%)
Dec 23, 2013	11.77	12.11	11.71	11.98	82,693	+0.20(+1.72%)
Dec 20, 2013	11.67	12.01	11.63	11.78	365,198	+0.17(+1.44%)
Dec 19, 2013	11.54	11.70	11.45	11.61	59,947	+0.02(+0.21%)
Dec 18, 2013	11.49	11.61	11.39	11.59	102,173	+0.14(+1.25%)
Dec 17, 2013	11.53	11.54	11.36	11.45	116,076	-0.08(-0.73%)
Dec 16, 2013	11.60	11.60	11.40	11.53	152,822	+0.01(+0.06%)
Dec 13, 2013	11.58	11.73	11.51	11.52	48,984	-0.01(-0.06%)
Dec 12, 2013	11.44	11.61	11.44	11.53	28,245	+0.08(+0.67%)
Dec 11, 2013	11.58	11.59	11.40	11.45	58,097	-0.10(-0.85%)
Dec 10, 2013	11.72	11.72	11.55	11.55	50,236	-0.22(-1.84%)
Dec 09, 2013	11.83	11.85	11.70	11.77	58,569	-0.08(-0.65%)
Dec 06, 2013	11.78	12.11	11.75	11.84	0	+0.19(+1.62%)
Dec 05, 2013	11.59	11.65	11.51	11.65	0	-0.06(-0.48%)
Dec 04, 2013	11.79	11.98	11.56	11.71	0	-0.09(-0.77%)
Dec 03, 2013	11.86	12.05	11.73	11.80	0	-0.10(-0.88%)
Dec 02, 2013	12.19	12.19	11.89	11.91	72,558	-0.25(-2.07%)
Nov 29, 2013	12.05	12.21	12.00	12.16	0	+0.20(+1.69%)
Nov 27, 2013	12.05	12.21	11.89	11.95	0	-0.08(-0.70%)
Nov 26, 2013	11.95	12.05	11.84	12.04	0	+0.13(+1.11%)
Nov 25, 2013	12.03	12.11	11.86	11.91	166,350	-0.08(-0.70%)
Nov 22, 2013	11.93	12.20	11.82	11.99	0	+0.08(+0.64%)
Nov 21, 2013	11.84	12.00	11.78	11.91	92,991	+0.16(+1.37%)
Nov 20, 2013	11.59	11.82	11.59	11.75	0	+0.03(+0.24%)
Nov 19, 2013	11.75	11.86	11.65	11.72	39,599	+0.01(+0.12%)
Nov 18, 2013	11.86	11.89	11.65	11.71	0	-0.10(-0.83%)
Nov 15, 2013	11.84	11.93	11.75	11.81	0	-0.06(-0.47%)
Nov 14, 2013	11.89	11.95	11.78	11.86	0	-0.08(-0.64%)
Nov 13, 2013	11.70	11.97	11.65	11.94	0	+0.15(+1.24%)
Nov 12, 2013	11.65	11.83	11.62	11.79	0	+0.02(+0.18%)
Nov 11, 2013	11.86	11.98	11.70	11.77	0	-0.15(-1.23%)
Nov 08, 2013	11.52	12.10	11.52	11.92	0	+0.42(+3.64%)
Nov 07, 2013	11.62	11.62	11.36	11.50	39,919	-0.04(-0.36%)
Nov 06, 2013	11.40	11.63	11.40	11.54	27,279	+0.24(+2.10%)
Nov 05, 2013	11.25	11.55	11.25	11.31	0	-0.01(-0.06%)
Nov 04, 2013	11.33	11.62	11.25	11.31	84,914	-0.01(-0.12%)
Nov 01, 2013	11.48	11.48	11.09	11.33	0	-0.23(-1.98%)
Oct 31, 2013	11.92	11.92	11.51	11.56	0	-0.39(-3.30%)
Oct 30, 2013	12.08	12.13	11.80	11.95	42,475	-0.17(-1.37%)
Oct 29, 2013	12.12	12.20	12.02	12.12	0	+0.00(+0.00%)
Oct 28, 2013	12.12	12.25	12.03	12.12	0	-0.03(-0.23%)
Oct 25, 2013	12.26	12.27	12.06	12.14	0	-0.07(-0.57%)
Oct 24, 2013	12.08	12.32	12.08	12.21	52,410	+0.11(+0.91%)
Oct 23, 2013	12.05	12.26	12.05	12.10	0	+0.03(+0.23%)
Oct 22, 2013	12.19	12.21	12.03	12.07	53,595	-0.03(-0.23%)
Oct 21, 2013	12.05	12.22	12.03	12.10	53,019	-0.03(-0.29%)
Oct 18, 2013	12.05	12.19	11.87	12.14	60,960	+0.22(+1.86%)
Oct 17, 2013	11.83	12.03	11.68	11.92	22,345	+0.07(+0.58%)
Oct 16, 2013	11.75	11.93	11.75	11.85	16,490	+0.12(+1.06%)
Oct 15, 2013	11.84	11.84	11.62	11.72	31,267	-0.13(-1.11%)
Oct 14, 2013	11.65	11.88	11.42	11.85	32,375	+0.19(+1.66%)
Oct 11, 2013	11.29	11.67	11.29	11.66	0	+0.31(+2.75%)
Oct 10, 2013	11.06	11.43	11.04	11.35	18,866	+0.44(+4.00%)
Oct 09, 2013	10.84	10.97	10.81	10.91	145,048	+0.08(+0.70%)
Oct 08, 2013	10.81	11.02	10.80	10.84	48,805	+0.06(+0.51%)
Oct 07, 2013	11.02	11.09	10.78	10.78	0	-0.30(-2.69%)
Oct 04, 2013	11.06	11.13	10.96	11.08	0	+0.03(+0.25%)
Oct 03, 2013	11.26	11.26	11.02	11.05	0	-0.19(-1.66%)
Oct 02, 2013	11.42	11.48	11.20	11.24	64,910	-0.24(-2.11%)