First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.173	9.178	8.769	8.849	51,078	-0.36(-3.95%)
Apr 27, 2012	9.159	9.252	9.040	9.212	61,297	+0.05(+0.58%)
Apr 26, 2012	9.093	9.225	9.040	9.159	19,369	+0.01(+0.14%)
Apr 25, 2012	9.139	9.232	9.021	9.146	42,224	+0.12(+1.32%)
Apr 24, 2012	8.769	9.054	8.769	9.027	44,886	+0.28(+3.17%)
Apr 23, 2012	8.479	8.822	8.479	8.750	53,398	+0.08(+0.91%)
Apr 20, 2012	8.670	8.756	8.525	8.670	52,741	+0.17(+2.02%)
Apr 19, 2012	8.565	8.677	8.380	8.498	42,327	-0.03(-0.39%)
Apr 18, 2012	8.862	8.862	8.532	8.532	23,439	-0.41(-4.58%)
Apr 17, 2012	8.855	9.153	8.822	8.941	32,957	+0.20(+2.27%)
Apr 16, 2012	8.545	8.822	8.492	8.743	22,499	+0.21(+2.48%)
Apr 13, 2012	8.809	8.809	8.399	8.532	57,851	-0.35(-3.94%)
Apr 12, 2012	8.855	8.994	8.789	8.882	40,414	+0.00(+0.00%)
Apr 11, 2012	8.763	8.902	8.644	8.882	36,427	+0.25(+2.91%)
Apr 10, 2012	8.869	8.987	8.498	8.631	117,661	-0.24(-2.68%)
Apr 09, 2012	9.087	9.146	8.842	8.869	69,606	-0.39(-4.21%)
Apr 05, 2012	9.027	9.285	9.007	9.258	104,779	+0.23(+2.56%)
Apr 04, 2012	8.981	9.100	8.928	9.027	32,985	-0.11(-1.16%)
Apr 03, 2012	9.212	9.252	9.021	9.133	78,328	-0.15(-1.57%)
Apr 02, 2012	8.796	9.278	8.796	9.278	74,896	+0.45(+5.09%)
Mar 30, 2012	9.159	9.159	8.829	8.829	112,754	-0.22(-2.48%)
Mar 29, 2012	8.987	9.133	8.869	9.054	28,592	-0.04(-0.44%)
Mar 28, 2012	9.073	9.206	8.974	9.093	56,172	+0.08(+0.88%)
Mar 27, 2012	9.173	9.232	9.014	9.014	26,830	-0.14(-1.52%)
Mar 26, 2012	9.067	9.232	8.783	9.153	47,546	+0.24(+2.67%)
Mar 23, 2012	8.750	8.941	8.657	8.915	67,003	+0.23(+2.66%)
Mar 22, 2012	8.743	8.749	8.624	8.684	27,101	-0.13(-1.50%)
Mar 21, 2012	8.987	9.034	8.763	8.816	42,571	-0.11(-1.26%)
Mar 20, 2012	8.948	9.166	8.842	8.928	71,546	-0.13(-1.39%)
Mar 19, 2012	8.835	9.219	8.743	9.054	57,577	+0.22(+2.54%)
Mar 16, 2012	8.736	9.113	8.294	8.829	128,521	+0.10(+1.14%)
Mar 15, 2012	8.604	8.756	8.525	8.730	54,378	+0.16(+1.85%)
Mar 14, 2012	8.485	8.657	8.479	8.571	41,005	-0.03(-0.31%)
Mar 13, 2012	8.551	8.598	8.459	8.598	115,948	+0.10(+1.17%)
Mar 12, 2012	8.518	8.525	8.413	8.498	20,174	+0.01(+0.16%)
Mar 09, 2012	8.419	8.591	8.346	8.485	103,930	+0.06(+0.71%)
Mar 08, 2012	8.360	8.459	8.274	8.426	50,149	+0.10(+1.19%)
Mar 07, 2012	8.211	8.413	8.148	8.327	35,982	+0.17(+2.11%)
Mar 06, 2012	8.175	8.228	7.970	8.155	99,681	-0.09(-1.12%)
Mar 05, 2012	7.798	8.307	7.798	8.247	76,435	+0.41(+5.23%)
Mar 02, 2012	8.254	8.254	7.719	7.838	196,242	-0.38(-4.66%)
Mar 01, 2012	8.234	8.426	8.161	8.221	65,342	+0.03(+0.32%)
Feb 29, 2012	8.247	8.280	8.168	8.194	78,225	-0.01(-0.16%)
Feb 28, 2012	8.261	8.287	8.194	8.208	61,707	-0.05(-0.56%)
Feb 27, 2012	8.128	8.307	8.062	8.254	39,623	+0.05(+0.64%)
Feb 24, 2012	8.373	8.459	8.181	8.201	45,139	-0.15(-1.82%)
Feb 23, 2012	8.023	8.366	7.955	8.353	49,159	+0.37(+4.64%)
Feb 22, 2012	8.320	8.413	7.983	7.983	54,223	-0.36(-4.35%)
Feb 21, 2012	8.452	8.492	8.327	8.346	39,074	-0.11(-1.25%)
Feb 17, 2012	8.399	8.551	8.327	8.452	26,493	+0.10(+1.19%)
Feb 16, 2012	8.069	8.426	7.983	8.353	47,819	+0.40(+4.98%)
Feb 15, 2012	8.241	8.307	7.943	7.957	47,015	-0.21(-2.59%)
Feb 14, 2012	8.234	8.294	8.036	8.168	65,986	-0.12(-1.44%)
Feb 13, 2012	8.366	8.446	8.234	8.287	55,886	+0.02(+0.24%)
Feb 10, 2012	8.333	8.386	8.241	8.267	24,352	-0.20(-2.34%)
Feb 09, 2012	8.558	8.571	8.426	8.465	16,993	-0.09(-1.08%)
Feb 08, 2012	8.538	8.591	8.353	8.558	41,564	+0.06(+0.70%)
Feb 07, 2012	8.466	8.531	8.466	8.498	28,299	+0.02(+0.23%)
Feb 06, 2012	8.544	8.584	8.466	8.479	61,134	-0.14(-1.67%)
Feb 03, 2012	8.525	8.735	8.498	8.623	101,765	+0.17(+2.02%)
Feb 02, 2012	8.413	8.525	8.380	8.453	113,470	-0.03(-0.39%)