First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.48	10.57	10.32	10.46	82,744	-0.05(-0.46%)
May 30, 2013	10.57	10.61	10.49	10.51	37,034	+0.00(+0.00%)
May 29, 2013	10.53	10.63	10.49	10.51	30,013	-0.12(-1.10%)
May 28, 2013	10.55	10.78	10.55	10.63	37,852	+0.16(+1.51%)
May 24, 2013	10.40	10.73	10.35	10.47	0	+0.04(+0.40%)
May 23, 2013	10.49	10.56	10.35	10.43	0	-0.13(-1.24%)
May 22, 2013	10.75	10.91	10.51	10.56	0	-0.20(-1.85%)
May 21, 2013	10.79	10.86	10.74	10.76	0	-0.05(-0.45%)
May 20, 2013	10.48	10.88	10.48	10.81	0	+0.29(+2.74%)
May 17, 2013	10.53	10.55	10.45	10.52	0	+0.02(+0.20%)
May 16, 2013	10.46	10.54	10.43	10.50	26,635	-0.05(-0.46%)
May 15, 2013	10.35	10.55	10.35	10.55	0	+0.21(+2.06%)
May 13, 2013	10.42	10.46	10.32	10.33	0	-0.13(-1.24%)
May 10, 2013	10.43	10.46	10.25	10.46	0	+0.08(+0.79%)
May 09, 2013	10.42	10.46	10.30	10.38	0	-0.02(-0.20%)
May 08, 2013	10.44	10.46	10.35	10.40	0	-0.03(-0.33%)
May 07, 2013	10.33	10.46	10.22	10.44	0	+0.10(+0.92%)
May 06, 2013	10.07	10.35	10.07	10.34	0	+0.24(+2.36%)
May 03, 2013	10.41	10.36	10.06	10.10	0	-0.18(-1.72%)
May 02, 2013	10.27	10.47	10.25	10.28	0	+0.07(+0.73%)
May 01, 2013	10.50	10.50	10.11	10.20	0	-0.37(-3.48%)
Apr 30, 2013	10.64	10.71	10.46	10.57	0	-0.03(-0.32%)
Apr 29, 2013	10.53	10.65	10.42	10.61	17,022	+0.08(+0.78%)
Apr 26, 2013	10.67	10.67	10.46	10.52	49,228	-0.14(-1.28%)
Apr 25, 2013	10.70	10.93	10.62	10.66	53,440	-0.03(-0.32%)
Apr 24, 2013	10.50	10.70	10.50	10.70	9,204	+0.23(+2.22%)
Apr 23, 2013	10.38	10.61	10.29	10.46	77,926	+0.17(+1.66%)
Apr 22, 2013	10.36	10.43	10.06	10.29	38,382	-0.06(-0.59%)
Apr 19, 2013	10.18	10.45	10.15	10.35	42,820	+0.18(+1.74%)
Apr 18, 2013	10.22	10.33	10.16	10.18	67,629	-0.03(-0.33%)
Apr 17, 2013	10.29	10.36	9.966	10.21	93,120	-0.11(-1.06%)
Apr 16, 2013	10.37	10.41	10.29	10.32	49,813	+0.04(+0.40%)
Apr 15, 2013	10.50	10.50	10.27	10.28	80,361	-0.29(-2.71%)
Apr 12, 2013	10.50	10.58	10.46	10.57	38,066	+0.03(+0.26%)
Apr 11, 2013	10.52	10.56	10.46	10.54	26,389	-0.08(-0.71%)
Apr 10, 2013	10.50	10.71	10.46	10.61	52,677	+0.18(+1.77%)
Apr 09, 2013	10.46	10.51	10.43	10.43	35,709	-0.12(-1.10%)
Apr 08, 2013	10.54	10.57	10.46	10.54	49,925	+0.07(+0.65%)
Apr 05, 2013	10.39	10.54	10.33	10.48	78,133	-0.10(-0.97%)
Apr 04, 2013	10.55	10.61	10.42	10.58	46,195	+0.05(+0.45%)
Apr 03, 2013	10.61	10.66	10.48	10.53	119,886	-0.05(-0.45%)
Apr 02, 2013	10.64	10.70	10.49	10.58	115,142	+0.01(+0.13%)
Apr 01, 2013	10.78	10.78	10.46	10.57	88,746	-0.24(-2.21%)
Mar 28, 2013	10.89	10.91	10.78	10.80	89,585	-0.04(-0.38%)
Mar 27, 2013	10.82	10.91	10.76	10.84	59,672	-0.06(-0.56%)
Mar 26, 2013	11.00	11.03	10.86	10.91	158,022	+0.00(+0.00%)
Mar 25, 2013	11.05	11.07	10.82	10.91	47,121	+0.02(+0.19%)
Mar 22, 2013	10.68	10.91	10.67	10.89	39,883	+0.22(+2.04%)
Mar 21, 2013	10.69	10.83	10.65	10.67	204,453	-0.07(-0.64%)
Mar 20, 2013	10.59	10.75	10.59	10.74	92,745	+0.03(+0.32%)
Mar 19, 2013	10.80	10.80	10.65	10.70	33,687	-0.03(-0.32%)
Mar 18, 2013	10.67	10.77	10.63	10.74	61,095	-0.03(-0.32%)
Mar 15, 2013	10.74	11.08	10.67	10.77	210,741	-0.05(-0.44%)
Mar 14, 2013	10.70	10.82	10.63	10.82	40,376	+0.11(+1.02%)
Mar 13, 2013	10.63	10.75	10.63	10.71	136,709	+0.01(+0.13%)
Mar 12, 2013	10.60	10.73	10.42	10.70	43,002	+0.04(+0.38%)
Mar 11, 2013	10.53	10.70	10.53	10.65	31,886	+0.07(+0.64%)
Mar 08, 2013	10.70	10.70	10.51	10.59	43,390	-0.12(-1.08%)
Mar 07, 2013	10.76	10.76	10.52	10.70	51,255	-0.03(-0.25%)
Mar 06, 2013	10.70	10.90	10.46	10.73	63,184	+0.04(+0.38%)
Mar 05, 2013	10.50	10.73	10.45	10.69	69,504	+0.27(+2.62%)
Mar 04, 2013	10.50	10.56	10.38	10.42	102,942	-0.14(-1.36%)