First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.83	19.93	19.20	19.32	58,299	-0.44(-2.22%)
May 30, 2007	19.45	19.91	19.25	19.75	48,053	+0.22(+1.14%)
May 29, 2007	19.13	19.53	19.08	19.53	32,773	+0.47(+2.46%)
May 25, 2007	19.25	19.27	18.82	19.06	29,083	-0.07(-0.35%)
May 24, 2007	19.73	19.95	18.92	19.13	27,387	-0.68(-3.43%)
May 23, 2007	20.17	20.61	19.66	19.81	22,074	-0.41(-2.05%)
May 22, 2007	19.83	20.25	19.60	20.22	27,184	+0.28(+1.39%)
May 21, 2007	19.24	19.95	19.17	19.95	21,925	+0.82(+4.29%)
May 18, 2007	19.18	19.25	19.03	19.12	27,542	-0.01(-0.06%)
May 17, 2007	19.51	19.51	19.14	19.14	31,451	-0.39(-1.99%)
May 16, 2007	19.58	19.75	19.42	19.53	36,133	-0.03(-0.16%)
May 15, 2007	19.38	20.09	19.30	19.56	56,357	+0.12(+0.63%)
May 14, 2007	19.49	19.52	19.35	19.43	41,993	-0.11(-0.57%)
May 11, 2007	19.25	19.62	19.23	19.54	25,263	+0.41(+2.13%)
May 10, 2007	19.59	19.65	19.14	19.14	46,412	-0.67(-3.37%)
May 09, 2007	19.37	19.87	19.27	19.80	31,672	+0.35(+1.78%)
May 08, 2007	20.27	20.27	19.15	19.46	47,114	-0.70(-3.49%)
May 07, 2007	20.83	20.90	19.88	20.16	32,815	-0.78(-3.74%)
May 04, 2007	20.77	21.00	20.51	20.95	21,369	+0.27(+1.28%)
May 03, 2007	20.53	20.76	20.09	20.68	29,964	+0.15(+0.75%)
May 02, 2007	20.04	20.53	19.85	20.53	30,701	+0.28(+1.37%)