First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.65	10.96	10.59	10.77	179,762	+0.08(+0.71%)
Jun 27, 2013	10.59	10.78	10.51	10.70	0	+0.13(+1.23%)
Jun 26, 2013	10.90	10.90	10.43	10.57	0	-0.26(-2.41%)
Jun 25, 2013	10.88	10.88	10.42	10.83	0	+0.19(+1.74%)
Jun 24, 2013	10.49	10.74	10.49	10.64	0	+0.01(+0.13%)
Jun 21, 2013	10.59	10.65	10.52	10.63	93,125	+0.10(+0.91%)
Jun 20, 2013	10.58	10.68	10.49	10.53	0	-0.19(-1.73%)
Jun 19, 2013	10.67	10.90	10.66	10.72	0	+0.05(+0.45%)
Jun 18, 2013	10.57	10.75	10.53	10.67	0	+0.12(+1.11%)
Jun 17, 2013	10.54	10.60	10.44	10.55	0	+0.13(+1.25%)
Jun 14, 2013	10.56	10.56	10.41	10.42	0	-0.13(-1.24%)
Jun 13, 2013	10.44	10.57	10.31	10.55	37,509	+0.10(+0.99%)
Jun 12, 2013	10.44	10.55	10.41	10.45	40,631	+0.05(+0.53%)
Jun 11, 2013	10.44	10.59	10.34	10.40	0	-0.12(-1.11%)
Jun 10, 2013	10.44	10.55	10.40	10.51	0	+0.08(+0.79%)
Jun 07, 2013	10.44	10.56	10.31	10.43	0	+0.09(+0.86%)
Jun 06, 2013	10.32	10.37	10.28	10.34	42,166	+0.00(+0.00%)
Jun 05, 2013	10.44	10.53	10.32	10.34	0	-0.12(-1.12%)
Jun 04, 2013	10.64	10.64	10.38	10.46	0	-0.20(-1.87%)
Jun 03, 2013	10.46	10.72	10.41	10.66	101,849	+0.19(+1.84%)
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%)