First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.206	8.206	7.877	8.115	60,948	-0.24(-2.85%)
Jul 28, 2011	8.567	8.715	8.193	8.354	51,130	-0.21(-2.48%)
Jul 27, 2011	8.928	8.928	8.470	8.567	88,217	-0.39(-4.32%)
Jul 26, 2011	8.998	9.044	8.805	8.953	35,354	-0.06(-0.71%)
Jul 25, 2011	9.089	9.173	8.960	9.018	38,743	-0.17(-1.89%)
Jul 22, 2011	9.224	9.437	9.179	9.192	41,705	-0.22(-2.33%)
Jul 21, 2011	9.218	9.540	9.153	9.411	65,419	+0.19(+2.03%)
Jul 20, 2011	9.211	9.321	9.185	9.224	12,777	+0.05(+0.49%)
Jul 19, 2011	8.998	9.321	8.960	9.179	59,093	+0.24(+2.74%)
Jul 18, 2011	8.992	9.024	8.889	8.934	17,684	-0.08(-0.86%)
Jul 15, 2011	8.940	9.037	8.857	9.011	54,803	+0.08(+0.94%)
Jul 14, 2011	9.218	9.237	8.928	8.928	84,121	-0.29(-3.15%)
Jul 13, 2011	9.044	9.276	9.037	9.218	36,528	+0.22(+2.44%)
Jul 12, 2011	8.844	9.108	8.844	8.998	20,428	+0.15(+1.68%)
Jul 11, 2011	8.947	9.031	8.805	8.850	33,388	-0.21(-2.28%)
Jul 08, 2011	9.198	9.282	8.979	9.056	44,257	-0.32(-3.44%)
Jul 07, 2011	9.231	9.475	9.127	9.379	59,203	+0.22(+2.39%)
Jul 06, 2011	8.953	9.173	8.876	9.160	32,667	+0.19(+2.08%)
Jul 05, 2011	9.089	9.140	8.915	8.973	69,312	-0.12(-1.35%)
Jul 01, 2011	8.986	9.334	8.818	9.095	95,798	+0.07(+0.79%)
Jun 30, 2011	9.018	9.134	8.928	9.024	52,065	+0.04(+0.43%)
Jun 29, 2011	9.134	9.134	8.940	8.986	47,278	-0.09(-0.99%)
Jun 28, 2011	9.089	9.110	8.908	9.076	82,073	+0.02(+0.21%)
Jun 27, 2011	8.940	9.192	8.882	9.056	67,045	+0.12(+1.33%)
Jun 24, 2011	9.056	9.056	8.779	8.937	162,419	-0.20(-2.15%)
Jun 23, 2011	9.115	9.237	8.934	9.134	31,992	-0.12(-1.25%)
Jun 22, 2011	9.430	9.534	9.211	9.250	24,832	-0.23(-2.38%)
Jun 21, 2011	9.469	9.553	9.198	9.475	58,241	+0.06(+0.62%)
Jun 20, 2011	9.430	9.521	9.134	9.417	49,574	+0.13(+1.39%)
Jun 17, 2011	9.192	9.385	9.173	9.289	100,553	+0.18(+1.98%)
Jun 16, 2011	8.683	9.237	8.618	9.108	56,699	+0.42(+4.82%)
Jun 15, 2011	8.728	8.812	8.650	8.689	42,364	-0.15(-1.75%)
Jun 14, 2011	8.689	8.915	8.521	8.844	42,143	+0.24(+2.77%)
Jun 13, 2011	8.476	8.657	8.393	8.605	42,234	+0.15(+1.75%)
Jun 10, 2011	8.393	8.573	8.251	8.457	66,851	-0.01(-0.08%)
Jun 09, 2011	8.425	8.605	8.399	8.463	26,461	+0.06(+0.77%)
Jun 08, 2011	8.457	8.612	8.393	8.399	35,445	-0.12(-1.36%)
Jun 07, 2011	8.431	8.605	8.431	8.515	37,464	+0.13(+1.54%)
Jun 06, 2011	8.335	8.470	8.251	8.386	48,575	+0.05(+0.54%)
Jun 03, 2011	8.521	8.766	8.322	8.341	75,032	-0.36(-4.15%)
May 24, 2011	8.380	9.063	8.380	8.702	101,622	-0.05(-0.52%)
May 23, 2011	8.754	9.018	8.309	8.747	108,980	-0.15(-1.74%)
May 20, 2011	9.179	9.295	8.895	8.902	38,114	-0.34(-3.70%)
May 19, 2011	9.359	9.359	9.211	9.243	25,535	-0.04(-0.42%)
May 18, 2011	9.263	9.392	9.192	9.282	45,399	+0.06(+0.70%)
May 17, 2011	9.089	9.353	8.979	9.218	54,107	+0.05(+0.56%)
May 16, 2011	9.211	9.282	9.115	9.166	40,534	-0.08(-0.91%)
May 13, 2011	9.534	9.534	9.224	9.250	41,129	-0.24(-2.58%)
May 12, 2011	9.308	9.572	9.121	9.495	32,386	+0.14(+1.52%)
May 11, 2011	9.475	9.572	9.289	9.353	52,059	-0.15(-1.63%)
May 10, 2011	9.482	9.533	9.383	9.508	32,940	+0.07(+0.75%)
May 09, 2011	9.392	9.508	9.271	9.437	25,274	+0.00(+0.00%)
May 06, 2011	9.585	9.585	9.354	9.437	36,045	-0.04(-0.41%)
May 05, 2011	9.418	9.585	9.296	9.476	81,301	+0.01(+0.14%)
May 04, 2011	9.450	9.565	9.360	9.463	38,552	+0.01(+0.14%)
May 03, 2011	9.335	9.476	9.296	9.450	34,416	+0.10(+1.03%)