First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.231	8.351	8.078	8.258	59,792	+0.02(+0.24%)
May 30, 2012	8.358	8.411	8.211	8.238	32,097	-0.20(-2.37%)
May 29, 2012	8.471	8.591	8.211	8.438	34,700	+0.05(+0.56%)
May 25, 2012	8.471	8.625	8.365	8.391	37,069	-0.05(-0.63%)
May 24, 2012	8.411	8.451	8.178	8.445	41,086	+0.04(+0.48%)
May 23, 2012	8.178	8.445	8.078	8.405	37,486	+0.15(+1.78%)
May 22, 2012	8.391	8.525	8.131	8.258	30,831	-0.17(-1.98%)
May 21, 2012	8.205	8.451	8.198	8.425	70,247	+0.23(+2.76%)
May 18, 2012	8.271	8.391	8.158	8.198	93,357	-0.11(-1.36%)
May 17, 2012	8.485	8.558	8.311	8.311	85,501	-0.19(-2.20%)
May 16, 2012	8.515	8.658	8.458	8.498	38,455	+0.04(+0.47%)
May 15, 2012	8.331	8.571	8.331	8.458	45,114	+0.09(+1.12%)
May 14, 2012	8.265	8.469	8.265	8.365	58,295	-0.03(-0.40%)
May 11, 2012	8.458	8.558	8.351	8.398	46,097	-0.19(-2.17%)
May 10, 2012	8.645	8.738	8.471	8.585	37,195	+0.00(+0.00%)
May 09, 2012	8.625	8.678	8.451	8.585	45,887	-0.13(-1.53%)
May 08, 2012	8.592	8.771	8.555	8.718	123,275	+0.07(+0.84%)
May 07, 2012	8.592	8.804	8.592	8.645	69,275	-0.01(-0.08%)
May 04, 2012	8.758	8.850	8.533	8.652	58,266	-0.16(-1.80%)
May 03, 2012	8.791	8.890	8.724	8.810	44,900	-0.02(-0.22%)
May 02, 2012	8.718	8.870	8.652	8.830	58,871	+0.02(+0.23%)
May 01, 2012	8.890	9.114	8.784	8.810	57,354	-0.04(-0.45%)
Apr 30, 2012	9.174	9.180	8.771	8.850	51,070	-0.36(-3.95%)
Apr 27, 2012	9.161	9.253	9.042	9.214	61,288	+0.05(+0.58%)
Apr 26, 2012	9.095	9.227	9.042	9.161	19,366	+0.01(+0.14%)
Apr 25, 2012	9.141	9.233	9.022	9.147	42,218	+0.12(+1.32%)
Apr 24, 2012	8.771	9.055	8.771	9.028	44,879	+0.28(+3.17%)
Apr 23, 2012	8.480	8.824	8.480	8.751	53,390	+0.08(+0.91%)
Apr 20, 2012	8.672	8.758	8.526	8.672	52,733	+0.17(+2.02%)
Apr 19, 2012	8.566	8.678	8.381	8.500	42,321	-0.03(-0.39%)
Apr 18, 2012	8.863	8.863	8.533	8.533	23,436	-0.41(-4.58%)
Apr 17, 2012	8.857	9.154	8.824	8.943	32,952	+0.20(+2.27%)
Apr 16, 2012	8.546	8.824	8.493	8.744	22,496	+0.21(+2.48%)
Apr 13, 2012	8.810	8.810	8.401	8.533	57,843	-0.35(-3.94%)
Apr 12, 2012	8.857	8.995	8.791	8.883	40,408	+0.00(+0.00%)
Apr 11, 2012	8.764	8.903	8.645	8.883	36,422	+0.25(+2.91%)
Apr 10, 2012	8.870	8.989	8.500	8.632	117,643	-0.24(-2.68%)
Apr 09, 2012	9.088	9.147	8.843	8.870	69,595	-0.39(-4.21%)
Apr 05, 2012	9.028	9.286	9.009	9.260	104,763	+0.23(+2.56%)
Apr 04, 2012	8.982	9.101	8.929	9.028	32,980	-0.11(-1.16%)
Apr 03, 2012	9.214	9.253	9.022	9.134	78,316	-0.15(-1.57%)
Apr 02, 2012	8.797	9.280	8.797	9.280	74,885	+0.45(+5.09%)
Mar 30, 2012	9.161	9.161	8.830	8.830	112,737	-0.22(-2.48%)
Mar 29, 2012	8.989	9.134	8.870	9.055	28,587	-0.04(-0.44%)
Mar 28, 2012	9.075	9.207	8.976	9.095	56,163	+0.08(+0.88%)
Mar 27, 2012	9.174	9.233	9.015	9.015	26,826	-0.14(-1.52%)
Mar 26, 2012	9.068	9.233	8.784	9.154	47,539	+0.24(+2.67%)
Mar 23, 2012	8.751	8.943	8.658	8.916	66,993	+0.23(+2.66%)
Mar 22, 2012	8.744	8.750	8.625	8.685	27,097	-0.13(-1.50%)
Mar 21, 2012	8.989	9.035	8.764	8.817	42,564	-0.11(-1.26%)
Mar 20, 2012	8.949	9.167	8.843	8.929	71,535	-0.13(-1.39%)
Mar 19, 2012	8.837	9.220	8.744	9.055	57,569	+0.22(+2.54%)
Mar 16, 2012	8.738	9.114	8.295	8.830	128,502	+0.10(+1.14%)
Mar 15, 2012	8.605	8.758	8.526	8.731	54,370	+0.16(+1.85%)
Mar 14, 2012	8.487	8.658	8.480	8.572	40,998	-0.03(-0.31%)
Mar 13, 2012	8.553	8.599	8.460	8.599	115,931	+0.10(+1.17%)
Mar 12, 2012	8.520	8.526	8.414	8.500	20,171	+0.01(+0.16%)
Mar 09, 2012	8.420	8.592	8.348	8.487	103,915	+0.06(+0.71%)
Mar 08, 2012	8.361	8.460	8.275	8.427	50,141	+0.10(+1.19%)
Mar 07, 2012	8.212	8.414	8.149	8.328	35,977	+0.17(+2.11%)
Mar 06, 2012	8.176	8.229	7.971	8.156	99,666	-0.09(-1.12%)
Mar 05, 2012	7.799	8.308	7.799	8.249	76,424	+0.41(+5.23%)
Mar 02, 2012	8.255	8.255	7.720	7.839	196,213	-0.38(-4.66%)