First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.261	8.570	8.125	8.397	724,341	+0.17(+2.10%)
Jul 30, 2009	8.181	8.298	8.088	8.224	271,295	+0.11(+1.37%)
Jul 29, 2009	8.076	8.168	8.014	8.113	114,614	-0.02(-0.23%)
Jul 28, 2009	8.094	8.230	8.070	8.131	115,691	-0.01(-0.08%)
Jul 27, 2009	8.156	8.280	8.014	8.138	196,736	+0.04(+0.46%)
Jul 24, 2009	7.594	8.187	7.563	8.101	190,359	+0.43(+5.64%)
Jul 23, 2009	7.563	7.779	7.563	7.668	204,936	+0.07(+0.89%)
Jul 22, 2009	7.563	7.712	7.563	7.600	159,447	-0.01(-0.16%)
Jul 21, 2009	7.786	7.786	7.533	7.613	92,241	-0.10(-1.28%)
Jul 20, 2009	7.798	7.823	7.650	7.712	100,955	-0.01(-0.16%)
Jul 17, 2009	7.841	7.897	7.600	7.724	77,840	-0.10(-1.26%)
Jul 16, 2009	7.786	7.977	7.675	7.823	68,810	+0.00(+0.00%)
Jul 15, 2009	7.810	7.897	7.610	7.823	248,150	+0.17(+2.26%)
Jul 14, 2009	7.724	7.730	7.594	7.650	66,690	-0.11(-1.43%)
Jul 13, 2009	7.656	7.810	7.520	7.761	84,376	+0.27(+3.54%)
Jul 10, 2009	7.409	7.563	7.409	7.495	128,747	+0.06(+0.75%)
Jul 09, 2009	7.502	7.681	7.415	7.440	162,749	-0.09(-1.15%)
Jul 08, 2009	7.650	7.866	7.471	7.526	273,400	-0.12(-1.61%)
Jul 07, 2009	7.526	7.854	7.483	7.650	136,422	+0.15(+1.98%)
Jul 06, 2009	7.446	7.860	7.434	7.502	123,007	+0.03(+0.41%)
Jul 02, 2009	7.841	7.915	7.409	7.471	195,664	-0.47(-5.91%)
Jul 01, 2009	7.996	8.088	7.835	7.940	154,369	+0.01(+0.16%)
Jun 30, 2009	7.977	8.026	7.847	7.928	87,373	-0.12(-1.53%)
Jun 29, 2009	8.039	8.150	7.804	8.051	112,502	-0.04(-0.46%)
Jun 26, 2009	7.804	8.310	7.736	8.088	482,529	+0.16(+2.02%)
Jun 25, 2009	7.705	7.934	7.588	7.928	124,472	+0.25(+3.22%)
Jun 24, 2009	7.866	7.946	7.644	7.681	139,214	-0.12(-1.58%)
Jun 23, 2009	7.946	8.088	7.779	7.804	200,829	-0.22(-2.77%)
Jun 22, 2009	7.965	8.150	7.934	8.026	280,935	+0.09(+1.09%)
Jun 19, 2009	7.952	7.965	7.854	7.940	262,244	+0.04(+0.55%)
Jun 18, 2009	7.779	8.026	7.779	7.897	173,465	+0.09(+1.11%)
Jun 17, 2009	7.724	7.872	7.718	7.810	615,480	+0.09(+1.12%)
Jun 16, 2009	7.749	7.749	7.718	7.724	332,788	+0.00(+0.00%)
Jun 15, 2009	7.718	7.755	7.687	7.724	535,964	-0.02(-0.32%)
Jun 12, 2009	7.755	7.779	7.563	7.749	207,492	-0.01(-0.16%)
Jun 11, 2009	7.736	7.817	7.718	7.761	341,197	+0.02(+0.32%)
Jun 10, 2009	7.792	7.835	7.718	7.736	421,763	+0.01(+0.08%)
Jun 09, 2009	7.749	7.829	7.718	7.730	282,768	+0.01(+0.08%)
Jun 08, 2009	7.749	7.928	7.718	7.724	256,133	+0.01(+0.08%)
Jun 05, 2009	8.033	8.212	7.687	7.718	2,073,509	-1.17(-13.13%)
Jun 04, 2009	8.823	9.261	8.644	8.885	255,144	-0.14(-1.57%)
Jun 03, 2009	9.675	9.928	8.983	9.027	226,769	-1.10(-10.85%)
Jun 02, 2009	10.03	10.33	9.979	10.13	86,263	+0.14(+1.42%)
Jun 01, 2009	10.08	10.16	9.589	9.984	132,538	-0.78(-7.28%)
May 29, 2009	10.48	10.77	10.41	10.77	53,647	+0.36(+3.44%)
May 28, 2009	10.65	10.65	10.28	10.41	39,093	-0.05(-0.47%)
May 27, 2009	10.43	10.68	10.08	10.46	77,932	-0.35(-3.26%)
May 26, 2009	10.01	10.84	10.01	10.81	70,976	+0.77(+7.69%)
May 22, 2009	10.26	10.43	9.990	10.04	39,827	-0.17(-1.63%)
May 21, 2009	10.05	10.30	10.03	10.21	87,606	+0.06(+0.55%)
May 20, 2009	10.40	10.59	10.08	10.15	36,759	-0.17(-1.62%)
May 19, 2009	10.47	10.47	10.13	10.32	26,503	-0.10(-0.95%)
May 18, 2009	9.835	10.47	9.835	10.42	56,637	+0.71(+7.32%)
May 15, 2009	9.817	9.817	9.465	9.706	42,799	-0.01(-0.13%)
May 14, 2009	9.397	9.891	9.274	9.718	36,028	+0.40(+4.31%)
May 13, 2009	9.805	9.959	9.298	9.317	73,773	-0.67(-6.68%)
May 12, 2009	9.780	10.03	9.490	9.984	70,266	+0.23(+2.41%)
May 11, 2009	9.829	10.11	9.607	9.749	39,039	-0.25(-2.47%)
May 08, 2009	9.021	10.00	9.021	9.996	71,167	+0.85(+9.32%)
May 07, 2009	9.181	9.249	8.897	9.144	72,686	+0.06(+0.68%)
May 06, 2009	9.150	9.249	8.854	9.082	46,321	+0.07(+0.82%)
May 05, 2009	9.156	9.212	8.736	9.008	45,573	-0.19(-2.01%)
May 04, 2009	8.965	9.200	8.459	9.193	61,478	+0.58(+6.74%)