First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.663	9.803	9.510	9.656	67,193	-0.02(-0.21%)
Jul 30, 2012	9.876	10.06	9.516	9.676	48,602	-0.13(-1.29%)
Jul 27, 2012	9.523	9.983	9.296	9.803	103,479	+0.34(+3.59%)
Jul 26, 2012	9.769	9.769	9.443	9.463	28,031	-0.15(-1.53%)
Jul 25, 2012	9.743	9.763	9.596	9.610	28,940	-0.04(-0.41%)
Jul 24, 2012	9.803	9.803	9.630	9.650	46,611	-0.08(-0.82%)
Jul 23, 2012	9.696	10.02	9.636	9.729	58,947	-0.18(-1.82%)
Jul 20, 2012	9.969	10.04	9.869	9.909	39,743	-0.13(-1.33%)
Jul 19, 2012	10.24	10.24	10.01	10.04	23,935	-0.19(-1.89%)
Jul 18, 2012	10.38	10.49	10.20	10.24	82,994	-0.22(-2.10%)
Jul 17, 2012	10.06	10.50	9.997	10.46	329,695	+0.47(+4.74%)
Jul 16, 2012	10.10	10.19	9.950	9.983	12,366	-0.17(-1.71%)
Jul 13, 2012	9.936	10.37	9.936	10.16	60,014	+0.24(+2.42%)
Jul 12, 2012	9.849	9.963	9.736	9.916	158,719	+0.00(+0.00%)
Jul 11, 2012	9.823	9.989	9.729	9.916	55,546	+0.11(+1.09%)
Jul 10, 2012	9.716	9.856	9.370	9.809	41,546	+0.15(+1.59%)
Jul 09, 2012	9.736	9.796	9.596	9.656	45,083	-0.14(-1.43%)
Jul 06, 2012	9.643	9.869	9.643	9.796	43,052	+0.02(+0.20%)
Jul 05, 2012	9.809	9.849	9.703	9.776	103,197	-0.09(-0.95%)
Jul 03, 2012	9.829	9.929	9.763	9.869	37,402	+0.06(+0.61%)
Jul 02, 2012	9.610	9.823	9.470	9.809	161,717	+0.19(+2.01%)
Jun 29, 2012	9.663	9.869	9.530	9.616	157,427	+0.21(+2.20%)
Jun 28, 2012	9.290	9.583	9.163	9.410	97,420	+0.05(+0.50%)
Jun 27, 2012	9.070	9.556	9.070	9.363	99,921	+0.28(+3.04%)
Jun 26, 2012	8.963	9.170	8.883	9.086	44,465	+0.16(+1.83%)
Jun 25, 2012	8.757	8.970	8.677	8.923	113,736	-0.02(-0.22%)
Jun 22, 2012	8.830	8.963	8.797	8.943	119,807	+0.17(+1.98%)
Jun 21, 2012	8.896	8.990	8.683	8.770	60,017	-0.17(-1.86%)
Jun 20, 2012	8.830	8.983	8.617	8.936	88,524	+0.11(+1.28%)
Jun 19, 2012	8.943	8.996	8.803	8.823	89,729	+0.27(+3.12%)
Jun 18, 2012	8.583	8.650	8.423	8.557	74,704	-0.09(-1.00%)
Jun 15, 2012	8.570	8.743	8.490	8.643	135,601	+0.05(+0.62%)
Jun 14, 2012	8.383	8.630	8.383	8.590	96,899	+0.25(+2.96%)
Jun 13, 2012	8.550	8.683	8.223	8.343	81,935	-0.20(-2.34%)
Jun 12, 2012	8.370	8.543	8.263	8.543	32,376	+0.26(+3.14%)
Jun 11, 2012	8.510	8.623	8.243	8.283	63,536	-0.15(-1.82%)
Jun 08, 2012	8.250	8.483	8.150	8.437	30,300	+0.16(+1.93%)
Jun 07, 2012	8.343	8.443	8.223	8.277	54,408	+0.01(+0.08%)
Jun 06, 2012	8.110	8.317	8.093	8.270	53,802	+0.21(+2.56%)
Jun 05, 2012	7.897	8.183	7.897	8.063	43,919	+0.07(+0.92%)
Jun 04, 2012	7.964	8.043	7.770	7.990	37,567	+0.09(+1.18%)
Jun 01, 2012	8.023	8.137	7.817	7.897	36,688	-0.36(-4.36%)
May 31, 2012	8.230	8.350	8.077	8.257	59,801	+0.02(+0.24%)
May 30, 2012	8.357	8.410	8.210	8.237	32,102	-0.20(-2.37%)
May 29, 2012	8.470	8.590	8.210	8.437	34,705	+0.05(+0.56%)
May 25, 2012	8.470	8.623	8.363	8.390	37,075	-0.05(-0.63%)
May 24, 2012	8.410	8.450	8.177	8.443	41,092	+0.04(+0.48%)
May 23, 2012	8.177	8.443	8.077	8.403	37,492	+0.15(+1.78%)
May 22, 2012	8.390	8.523	8.130	8.257	30,835	-0.17(-1.98%)
May 21, 2012	8.203	8.450	8.197	8.423	70,257	+0.23(+2.76%)
May 18, 2012	8.270	8.390	8.157	8.197	93,371	-0.11(-1.36%)
May 17, 2012	8.483	8.557	8.310	8.310	85,514	-0.19(-2.20%)
May 16, 2012	8.513	8.657	8.457	8.497	38,461	+0.04(+0.47%)
May 15, 2012	8.330	8.570	8.330	8.457	45,121	+0.09(+1.12%)
May 14, 2012	8.263	8.468	8.263	8.363	58,304	-0.03(-0.40%)
May 11, 2012	8.457	8.557	8.350	8.397	46,104	-0.19(-2.17%)
May 10, 2012	8.643	8.737	8.470	8.583	37,201	+0.00(+0.00%)
May 09, 2012	8.623	8.677	8.450	8.583	45,894	-0.13(-1.53%)
May 08, 2012	8.591	8.769	8.554	8.717	123,293	+0.07(+0.84%)
May 07, 2012	8.591	8.802	8.591	8.644	69,285	-0.01(-0.08%)
May 04, 2012	8.756	8.849	8.532	8.650	58,275	-0.16(-1.80%)
May 03, 2012	8.789	8.888	8.723	8.809	44,907	-0.02(-0.22%)
May 02, 2012	8.717	8.869	8.650	8.829	58,880	+0.02(+0.23%)