First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.19	10.59	10.19	10.52	72,528	+0.27(+2.65%)
Jul 30, 2014	9.966	10.29	9.966	10.25	71,319	+0.33(+3.32%)
Jul 29, 2014	9.675	9.944	9.611	9.923	50,554	+0.33(+3.47%)
Jul 28, 2014	9.667	9.667	9.434	9.589	64,649	-0.03(-0.29%)
Jul 25, 2014	9.745	9.838	9.611	9.618	52,765	-0.21(-2.09%)
Jul 24, 2014	10.06	10.10	9.788	9.823	43,662	-0.18(-1.77%)
Jul 23, 2014	9.944	10.07	9.923	10.00	30,765	+0.03(+0.28%)
Jul 22, 2014	9.877	9.983	9.809	9.972	51,889	+0.12(+1.22%)
Jul 21, 2014	9.745	10.11	9.696	9.852	32,259	+0.00(+0.00%)
Jul 18, 2014	9.745	9.916	9.591	9.852	61,061	+0.06(+0.65%)
Jul 17, 2014	9.774	9.875	9.745	9.788	40,259	-0.08(-0.79%)
Jul 16, 2014	10.08	10.08	9.866	9.866	26,631	-0.15(-1.49%)
Jul 15, 2014	10.12	10.14	9.965	10.01	21,777	-0.08(-0.77%)
Jul 14, 2014	10.18	10.18	10.02	10.09	19,963	+0.07(+0.71%)
Jul 11, 2014	9.993	10.13	9.993	10.02	25,348	+0.04(+0.35%)
Jul 10, 2014	10.03	10.11	9.923	9.986	49,593	-0.18(-1.81%)
Jul 09, 2014	10.24	10.33	10.11	10.17	22,048	+0.00(+0.00%)
Jul 08, 2014	10.27	10.30	10.13	10.17	37,352	-0.13(-1.24%)
Jul 07, 2014	10.45	10.46	10.26	10.30	29,729	-0.16(-1.49%)
Jul 03, 2014	10.38	10.45	10.45	10.45	14,391	+0.13(+1.31%)
Jul 02, 2014	10.45	10.47	10.17	10.32	50,041	-0.11(-1.09%)
Jul 01, 2014	10.23	10.54	10.23	10.43	55,748	+0.28(+2.72%)
Jun 30, 2014	10.12	10.21	10.10	10.16	34,694	-0.04(-0.35%)
Jun 27, 2014	9.951	10.23	9.951	10.19	285,383	+0.15(+1.48%)
Jun 26, 2014	9.994	10.11	9.965	10.04	28,500	-0.03(-0.28%)
Jun 25, 2014	9.958	10.09	9.774	10.07	36,655	+0.11(+1.07%)
Jun 24, 2014	10.06	10.29	9.958	9.965	49,018	-0.15(-1.47%)
Jun 23, 2014	10.14	10.17	10.05	10.11	39,367	-0.08(-0.83%)
Jun 20, 2014	10.18	10.33	10.06	10.20	149,993	+0.10(+0.98%)
Jun 19, 2014	10.24	10.24	10.01	10.10	68,010	-0.12(-1.18%)
Jun 18, 2014	10.10	10.27	9.979	10.22	44,847	+0.12(+1.19%)
Jun 17, 2014	10.09	10.28	10.07	10.10	30,004	+0.01(+0.14%)
Jun 16, 2014	10.22	10.22	9.986	10.09	33,835	-0.10(-0.97%)
Jun 13, 2014	10.41	10.43	10.17	10.18	30,464	-0.21(-1.98%)
Jun 12, 2014	10.27	10.41	10.14	10.39	41,785	+0.10(+0.96%)
Jun 11, 2014	10.20	10.38	10.20	10.29	20,368	-0.13(-1.22%)
Jun 10, 2014	10.28	10.42	10.15	10.42	44,404	+0.32(+3.16%)
Jun 06, 2014	10.26	10.31	10.01	10.10	89,319	-0.06(-0.63%)
Jun 05, 2014	9.901	10.18	9.745	10.16	57,384	+0.33(+3.39%)
Jun 04, 2014	9.965	10.04	9.795	9.830	58,764	-0.15(-1.49%)
Jun 03, 2014	10.04	10.28	9.923	9.979	48,518	-0.14(-1.40%)
Jun 02, 2014	10.38	10.38	10.06	10.12	45,633	-0.23(-2.19%)
May 30, 2014	10.39	10.49	10.21	10.35	25,743	+0.00(+0.00%)
May 29, 2014	10.48	10.53	10.14	10.35	20,390	-0.06(-0.54%)
May 28, 2014	10.49	10.53	10.31	10.40	19,055	-0.15(-1.41%)
May 27, 2014	10.37	10.58	10.37	10.55	25,132	+0.27(+2.62%)
May 23, 2014	10.11	10.28	10.28	10.28	47,830	+0.13(+1.33%)
May 22, 2014	10.11	10.15	10.09	10.15	4,795	+0.15(+1.49%)
May 21, 2014	10.10	10.23	9.852	10.00	42,889	-0.01(-0.14%)
May 20, 2014	10.19	10.22	9.930	10.01	91,523	-0.24(-2.32%)
May 19, 2014	10.11	10.37	10.11	10.25	22,480	+0.06(+0.59%)
May 16, 2014	10.06	10.39	9.902	10.19	55,395	+0.09(+0.91%)
May 15, 2014	10.01	10.24	9.859	10.10	53,548	-0.01(-0.07%)
May 14, 2014	10.35	10.35	10.01	10.11	56,281	-0.30(-2.86%)
May 13, 2014	10.52	10.65	10.29	10.40	16,895	-0.15(-1.41%)
May 12, 2014	10.21	10.62	10.21	10.55	44,583	+0.35(+3.40%)
May 09, 2014	9.993	10.25	9.965	10.21	37,887	+0.14(+1.41%)
May 08, 2014	10.26	10.33	10.00	10.06	44,847	-0.18(-1.73%)
May 07, 2014	10.16	10.24	9.908	10.24	44,246	+0.15(+1.48%)
May 06, 2014	10.13	10.20	10.02	10.09	65,113	-0.11(-1.03%)
May 05, 2014	10.16	10.25	10.12	10.20	77,668	-0.08(-0.75%)
May 02, 2014	10.32	10.51	10.18	10.28	60,554	-0.03(-0.27%)