First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	6.798	6.987	6.577	6.635	74,098	-0.33(-4.67%)
Sep 29, 2011	6.817	6.987	6.707	6.961	38,334	+0.35(+5.31%)
Sep 28, 2011	6.694	6.817	6.525	6.609	80,957	-0.10(-1.45%)
Sep 27, 2011	6.707	6.954	6.512	6.707	55,117	+0.18(+2.69%)
Sep 26, 2011	6.310	6.590	6.251	6.531	40,606	+0.20(+3.08%)
Sep 23, 2011	6.108	6.471	5.991	6.336	81,939	+0.22(+3.62%)
Sep 22, 2011	5.985	6.232	5.659	6.115	89,322	-0.12(-1.88%)
Sep 21, 2011	6.967	7.000	6.199	6.232	99,055	-0.71(-10.22%)
Sep 20, 2011	7.143	7.169	6.928	6.941	38,846	-0.15(-2.11%)
Sep 19, 2011	7.136	7.273	6.902	7.091	75,398	-0.22(-3.02%)
Sep 16, 2011	7.429	7.494	7.195	7.312	77,029	-0.06(-0.79%)
Sep 15, 2011	7.188	7.396	6.967	7.370	138,476	+0.27(+3.85%)
Sep 14, 2011	7.019	7.221	6.967	7.097	49,061	+0.18(+2.54%)
Sep 13, 2011	6.941	7.058	6.889	6.921	34,200	+0.02(+0.28%)
Sep 12, 2011	6.700	6.974	6.700	6.902	33,926	+0.07(+1.05%)
Sep 09, 2011	7.123	7.338	6.752	6.830	92,963	-0.42(-5.75%)
Sep 08, 2011	7.494	7.650	7.084	7.247	70,925	-0.29(-3.88%)
Sep 07, 2011	7.195	7.605	7.162	7.539	70,465	+0.47(+6.62%)
Sep 06, 2011	6.752	7.156	6.752	7.071	59,117	+0.06(+0.83%)
Sep 02, 2011	7.221	7.422	6.882	7.013	95,683	-0.40(-5.36%)
Sep 01, 2011	7.774	8.047	7.364	7.409	74,380	-0.32(-4.12%)
Aug 31, 2011	7.871	7.891	7.657	7.728	52,956	-0.06(-0.75%)
Aug 30, 2011	7.988	7.988	7.592	7.787	31,276	-0.26(-3.23%)
Aug 29, 2011	7.650	8.131	7.650	8.047	47,228	+0.48(+6.36%)
Aug 26, 2011	7.435	7.774	7.253	7.566	58,006	+0.07(+0.87%)
Aug 25, 2011	7.865	7.956	7.312	7.500	149,538	-0.25(-3.27%)
Aug 24, 2011	7.566	7.767	7.422	7.754	62,305	+0.18(+2.41%)
Aug 23, 2011	6.752	7.579	6.694	7.572	58,250	+0.83(+12.36%)
Aug 22, 2011	6.967	6.967	6.551	6.739	37,900	+0.04(+0.58%)
Aug 19, 2011	6.648	6.908	6.597	6.700	61,775	-0.07(-0.96%)
Aug 18, 2011	6.746	6.993	6.713	6.765	186,677	-0.23(-3.35%)
Aug 17, 2011	7.214	7.286	6.941	7.000	20,635	-0.07(-1.01%)
Aug 16, 2011	7.123	7.333	6.941	7.071	51,399	-0.16(-2.16%)
Aug 15, 2011	6.941	7.253	6.889	7.227	42,111	+0.40(+5.81%)
Aug 12, 2011	7.084	7.123	6.804	6.830	61,065	-0.23(-3.23%)
Aug 11, 2011	6.609	7.201	6.609	7.058	74,646	+0.47(+7.21%)
Aug 10, 2011	7.149	7.448	6.440	6.583	109,576	-0.61(-8.50%)
Aug 09, 2011	7.549	9.412	6.131	7.195	126,419	+0.19(+2.67%)
Aug 08, 2011	7.530	7.917	6.976	7.008	77,623	-0.75(-9.72%)
Aug 05, 2011	7.807	8.065	7.485	7.762	46,424	+0.06(+0.84%)
Aug 04, 2011	7.904	7.994	7.691	7.698	81,242	-0.31(-3.86%)
Aug 03, 2011	7.904	8.033	7.814	8.007	46,251	+0.15(+1.89%)
Aug 02, 2011	8.033	8.213	7.852	7.859	49,614	-0.21(-2.64%)
Aug 01, 2011	8.246	8.246	7.988	8.071	53,266	-0.05(-0.56%)
Jul 29, 2011	8.207	8.207	7.878	8.117	60,939	-0.24(-2.85%)
Jul 28, 2011	8.568	8.716	8.194	8.355	51,122	-0.21(-2.48%)
Jul 27, 2011	8.929	8.929	8.471	8.568	88,203	-0.39(-4.32%)
Jul 26, 2011	9.000	9.045	8.806	8.955	35,348	-0.06(-0.71%)
Jul 25, 2011	9.090	9.174	8.961	9.019	38,738	-0.17(-1.89%)
Jul 22, 2011	9.225	9.438	9.180	9.193	41,699	-0.22(-2.33%)
Jul 21, 2011	9.219	9.541	9.155	9.412	65,409	+0.19(+2.03%)
Jul 20, 2011	9.213	9.322	9.187	9.225	12,775	+0.05(+0.49%)
Jul 19, 2011	9.000	9.322	8.961	9.180	59,084	+0.24(+2.74%)
Jul 18, 2011	8.993	9.026	8.890	8.935	17,681	-0.08(-0.86%)
Jul 15, 2011	8.942	9.039	8.858	9.013	54,795	+0.08(+0.94%)
Jul 14, 2011	9.219	9.238	8.929	8.929	84,108	-0.29(-3.15%)
Jul 13, 2011	9.045	9.277	9.039	9.219	36,523	+0.22(+2.44%)
Jul 12, 2011	8.845	9.109	8.845	9.000	20,425	+0.15(+1.68%)
Jul 11, 2011	8.948	9.032	8.806	8.852	33,383	-0.21(-2.28%)
Jul 08, 2011	9.200	9.284	8.980	9.058	44,250	-0.32(-3.44%)
Jul 07, 2011	9.232	9.477	9.129	9.380	59,194	+0.22(+2.39%)
Jul 06, 2011	8.955	9.174	8.877	9.161	32,662	+0.19(+2.08%)
Jul 05, 2011	9.090	9.142	8.916	8.974	69,301	-0.12(-1.35%)