First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.79	20.14	19.03	19.25	71,799	-0.38(-1.95%)
Jun 28, 2007	18.97	19.90	18.91	19.64	65,445	+0.70(+3.72%)
Jun 27, 2007	18.00	19.09	18.00	18.93	39,696	+0.78(+4.30%)
Jun 26, 2007	18.33	18.35	17.89	18.15	79,445	-0.05(-0.25%)
Jun 25, 2007	19.12	19.35	18.04	18.20	64,959	-0.98(-5.09%)
Jun 22, 2007	18.93	19.17	18.70	19.17	205,495	+0.15(+0.78%)
Jun 21, 2007	19.29	19.42	18.89	19.03	28,004	-0.32(-1.66%)
Jun 20, 2007	19.67	19.87	19.31	19.35	42,117	-0.35(-1.79%)
Jun 19, 2007	18.86	19.72	18.83	19.70	29,967	+0.72(+3.77%)
Jun 18, 2007	18.93	19.10	18.78	18.98	17,008	+0.03(+0.16%)
Jun 15, 2007	18.96	19.68	18.70	18.95	102,376	+0.46(+2.47%)
Jun 14, 2007	18.59	18.77	18.41	18.50	11,825	+0.09(+0.47%)
Jun 13, 2007	18.10	18.47	17.90	18.41	19,924	+0.39(+2.16%)
Jun 12, 2007	18.32	18.61	17.96	18.02	35,151	-0.44(-2.37%)
Jun 11, 2007	18.85	19.04	18.37	18.46	20,052	-0.42(-2.22%)
Jun 08, 2007	18.32	18.90	18.21	18.88	21,484	+0.56(+3.07%)
Jun 07, 2007	18.92	18.97	18.09	18.32	49,132	-0.73(-3.86%)
Jun 06, 2007	18.72	19.05	18.48	19.05	32,102	+0.07(+0.39%)
Jun 05, 2007	19.26	19.43	18.95	18.98	31,681	-0.42(-2.16%)
Jun 04, 2007	19.46	19.73	19.23	19.40	17,549	-0.19(-0.95%)
Jun 01, 2007	19.45	19.62	19.36	19.58	19,715	+0.27(+1.37%)
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%)
May 01, 2007	20.46	20.46	19.58	20.25	50,794	-0.04(-0.21%)
Apr 30, 2007	21.17	21.30	20.19	20.29	58,034	-1.01(-4.75%)
Apr 27, 2007	21.85	21.86	21.19	21.30	18,505	-0.45(-2.07%)
Apr 26, 2007	21.82	22.03	21.37	21.75	24,907	-0.23(-1.04%)
Apr 25, 2007	21.73	21.98	21.73	21.98	13,733	+0.22(+1.02%)
Apr 24, 2007	22.50	22.50	21.75	21.76	30,048	-0.33(-1.48%)
Apr 23, 2007	23.11	23.23	22.01	22.09	41,687	-1.09(-4.69%)
Apr 20, 2007	23.72	23.72	22.98	23.17	110,829	-0.07(-0.32%)
Apr 19, 2007	23.30	23.67	23.07	23.25	19,218	-0.06(-0.27%)
Apr 18, 2007	23.54	23.57	23.31	23.31	2,901	-0.38(-1.62%)
Apr 17, 2007	23.71	23.94	23.69	23.69	11,786	-0.04(-0.18%)
Apr 16, 2007	23.17	23.83	23.07	23.74	14,745	+0.91(+3.97%)
Apr 13, 2007	22.61	22.83	22.56	22.83	12,618	+0.14(+0.63%)
Apr 12, 2007	22.36	22.69	22.33	22.69	11,996	+0.19(+0.82%)
Apr 11, 2007	22.96	22.97	22.38	22.50	16,914	-0.34(-1.49%)
Apr 10, 2007	22.75	22.90	22.68	22.84	6,735	+0.04(+0.16%)
Apr 09, 2007	23.37	23.37	22.76	22.80	122,860	-0.90(-3.80%)
Apr 05, 2007	23.62	23.74	23.52	23.71	6,040	+0.09(+0.37%)
Apr 04, 2007	23.88	23.94	23.48	23.62	11,946	-0.31(-1.32%)
Apr 03, 2007	23.33	24.21	23.33	23.93	13,702	+0.65(+2.81%)