First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	21.56	22.38	21.56	22.12	37,629	-0.03(-0.14%)
Jul 30, 2008	22.12	22.38	21.66	22.15	31,241	+0.14(+0.62%)
Jul 29, 2008	22.01	22.07	21.02	22.01	102,642	+0.78(+3.66%)
Jul 28, 2008	21.02	21.42	20.69	21.24	53,451	+0.02(+0.12%)
Jul 25, 2008	20.49	21.29	20.45	21.21	30,782	+1.08(+5.37%)
Jul 24, 2008	20.99	20.99	19.94	20.13	20,165	-0.75(-3.61%)
Jul 23, 2008	20.83	21.36	20.52	20.88	36,727	+0.05(+0.24%)
Jul 22, 2008	18.66	20.83	18.52	20.83	35,125	+1.49(+7.69%)
Jul 21, 2008	19.70	19.70	18.74	19.35	30,632	+0.07(+0.35%)
Jul 18, 2008	19.68	19.68	18.53	19.28	33,468	-0.49(-2.50%)
Jul 17, 2008	18.53	19.77	18.39	19.77	42,750	+1.39(+7.56%)
Jul 16, 2008	17.16	18.45	16.27	18.38	47,373	+1.28(+7.51%)
Jul 15, 2008	16.33	18.11	16.06	17.10	50,177	+0.56(+3.36%)
Jul 14, 2008	17.75	17.75	16.35	16.54	22,291	-1.01(-5.73%)
Jul 11, 2008	16.75	17.61	16.41	17.55	62,430	+0.46(+2.67%)
Jul 10, 2008	16.22	17.36	15.99	17.09	58,557	+0.91(+5.65%)
Jul 09, 2008	17.77	17.77	16.13	16.18	49,864	-1.61(-9.02%)
Jul 08, 2008	16.22	17.79	15.93	17.79	68,611	+1.59(+9.79%)
Jul 07, 2008	16.54	16.70	15.77	16.20	77,054	-0.22(-1.32%)
Jul 04, 2008	16.96	17.04	16.22	16.41	23,820	+0.00(+0.00%)
Jul 03, 2008	16.96	17.04	16.22	16.41	23,820	-0.47(-2.78%)
Jul 02, 2008	17.59	17.69	16.48	16.88	64,487	-0.65(-3.73%)
Jul 01, 2008	17.11	17.79	16.63	17.54	92,001	+0.13(+0.75%)
Jun 30, 2008	18.09	18.72	17.33	17.41	92,568	-0.70(-3.85%)
Jun 27, 2008	17.62	18.25	17.16	18.11	169,341	+0.47(+2.66%)
Jun 26, 2008	17.84	18.66	17.61	17.64	57,713	-0.47(-2.59%)
Jun 25, 2008	17.95	18.51	17.95	18.11	42,253	+0.16(+0.89%)
Jun 24, 2008	17.92	18.35	17.86	17.95	50,819	-0.17(-0.92%)
Jun 23, 2008	18.88	18.88	18.05	18.11	46,555	-0.65(-3.46%)
Jun 20, 2008	18.89	19.08	18.32	18.76	103,873	-0.21(-1.11%)
Jun 19, 2008	18.69	19.07	18.52	18.97	46,583	+0.27(+1.45%)
Jun 18, 2008	18.71	18.93	18.46	18.70	45,466	-0.20(-1.05%)
Jun 17, 2008	20.11	20.14	18.90	18.90	88,202	-1.17(-5.82%)
Jun 16, 2008	19.11	20.19	19.11	20.06	34,139	+0.91(+4.77%)
Jun 13, 2008	19.32	19.53	18.80	19.15	35,412	-0.05(-0.26%)
Jun 12, 2008	19.20	19.79	18.93	19.20	39,972	+0.18(+0.94%)
Jun 11, 2008	19.90	19.90	19.02	19.02	45,523	-0.90(-4.52%)
Jun 10, 2008	19.70	20.08	19.35	19.92	37,097	+0.31(+1.57%)
Jun 09, 2008	20.07	20.37	19.41	19.61	59,117	-0.40(-1.97%)
Jun 06, 2008	21.14	21.14	19.95	20.01	41,843	-1.35(-6.33%)
Jun 05, 2008	20.95	21.42	20.84	21.36	32,922	+0.38(+1.82%)
Jun 04, 2008	20.25	21.22	19.96	20.98	43,169	+0.60(+2.94%)
Jun 03, 2008	20.85	21.06	20.04	20.38	28,182	-0.30(-1.46%)
Jun 02, 2008	20.80	21.61	20.27	20.68	72,324	-0.30(-1.44%)
May 30, 2008	21.47	21.48	20.67	20.98	132,921	-0.45(-2.10%)
May 29, 2008	21.19	21.97	21.12	21.43	338,280	+0.29(+1.37%)
May 28, 2008	21.04	21.21	20.75	21.14	410,246	+0.19(+0.91%)
May 27, 2008	19.93	20.95	19.93	20.95	70,026	+1.01(+5.05%)
May 26, 2008	19.90	20.38	19.76	19.95	38,865	+0.00(+0.00%)
May 23, 2008	19.90	20.38	19.76	19.95	38,865	-0.12(-0.58%)
May 22, 2008	19.51	20.36	19.51	20.06	75,326	+0.56(+2.85%)
May 21, 2008	19.83	20.14	19.40	19.51	72,486	-0.22(-1.10%)
May 20, 2008	19.75	20.11	19.32	19.72	36,437	-0.14(-0.71%)
May 19, 2008	19.86	20.28	19.79	19.87	73,358	-0.04(-0.22%)
May 16, 2008	20.38	20.38	19.48	19.91	70,272	-0.33(-1.62%)
May 15, 2008	19.85	20.38	19.45	20.24	238,233	+0.35(+1.77%)
May 14, 2008	20.03	20.43	19.80	19.88	207,998	-0.15(-0.77%)
May 13, 2008	20.22	20.22	19.14	20.04	54,177	-0.12(-0.61%)
May 12, 2008	19.50	20.21	19.50	20.16	43,738	+0.88(+4.55%)
May 09, 2008	19.12	19.61	19.11	19.29	46,767	+0.08(+0.42%)
May 08, 2008	19.28	19.61	19.14	19.20	50,697	+0.04(+0.23%)
May 07, 2008	20.71	20.71	19.14	19.16	59,631	-1.48(-7.18%)
May 06, 2008	20.49	20.83	20.33	20.64	40,127	+0.07(+0.36%)
May 05, 2008	20.77	20.89	20.35	20.57	41,464	-0.13(-0.63%)
May 02, 2008	21.22	21.60	20.41	20.70	43,853	-0.31(-1.50%)