First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	11.15	11.39	11.09	11.32	0	+0.11(+0.99%)
Sep 27, 2013	11.18	11.26	11.16	11.21	0	-0.03(-0.25%)
Sep 26, 2013	11.27	11.27	11.15	11.24	31,484	-0.05(-0.43%)
Sep 25, 2013	11.54	11.54	10.39	11.29	42,116	-0.22(-1.93%)
Sep 24, 2013	11.40	11.67	11.40	11.51	31,086	+0.13(+1.16%)
Sep 23, 2013	11.18	11.42	11.18	11.38	50,021	+0.19(+1.67%)
Sep 20, 2013	11.03	11.39	11.01	11.19	0	+0.16(+1.44%)
Sep 19, 2013	10.99	11.06	10.87	11.03	20,727	+0.04(+0.38%)
Sep 18, 2013	10.91	11.05	10.83	10.99	0	+0.06(+0.57%)
Sep 17, 2013	10.68	10.93	10.67	10.93	0	+0.24(+2.20%)
Sep 16, 2013	10.59	10.72	10.61	10.69	0	+0.05(+0.46%)
Sep 13, 2013	10.70	10.70	10.62	10.64	0	-0.01(-0.06%)
Sep 12, 2013	10.60	10.73	10.60	10.65	0	-0.02(-0.19%)
Sep 11, 2013	10.68	10.74	10.60	10.67	0	-0.03(-0.26%)
Sep 10, 2013	10.68	10.73	10.63	10.70	59,785	+0.03(+0.26%)
Sep 09, 2013	10.57	10.69	10.55	10.67	0	+0.15(+1.38%)
Sep 06, 2013	10.62	10.62	10.36	10.53	0	-0.02(-0.20%)
Sep 05, 2013	10.53	10.68	10.50	10.55	0	+0.00(+0.00%)
Sep 04, 2013	10.44	10.62	10.42	10.55	0	+0.10(+0.99%)
Sep 03, 2013	10.57	10.58	10.32	10.44	0	+0.02(+0.20%)
Aug 30, 2013	10.55	10.58	10.35	10.42	0	-0.13(-1.25%)
Aug 29, 2013	10.50	10.65	10.45	10.55	37,538	+0.09(+0.86%)
Aug 28, 2013	10.45	10.65	10.35	10.46	0	+0.03(+0.33%)
Aug 27, 2013	10.49	10.54	10.40	10.43	52,001	-0.18(-1.70%)
Aug 26, 2013	10.49	10.68	10.49	10.61	0	-0.01(-0.13%)
Aug 23, 2013	10.63	10.67	10.59	10.62	0	-0.01(-0.06%)
Aug 22, 2013	10.56	10.67	10.40	10.63	42,591	+0.13(+1.25%)
Aug 21, 2013	10.64	10.67	10.48	10.50	0	-0.18(-1.69%)
Aug 20, 2013	10.49	10.78	10.49	10.68	52,091	+0.20(+1.92%)
Aug 19, 2013	10.52	10.63	10.39	10.48	153,139	-0.10(-0.92%)
Aug 16, 2013	10.41	10.66	10.41	10.57	0	+0.09(+0.86%)
Aug 15, 2013	10.56	10.60	10.37	10.48	36,978	-0.13(-1.24%)
Aug 14, 2013	10.64	10.73	10.56	10.62	67,170	+0.00(+0.00%)
Aug 13, 2013	10.89	10.89	10.58	10.62	132,818	-0.35(-3.20%)
Aug 12, 2013	10.82	11.05	10.82	10.97	33,496	+0.08(+0.69%)
Aug 09, 2013	11.09	11.12	10.86	10.89	18,239	-0.19(-1.67%)
Aug 08, 2013	11.12	11.16	11.06	11.08	15,926	+0.03(+0.31%)
Aug 07, 2013	11.06	11.14	11.01	11.04	91,236	-0.01(-0.12%)
Aug 06, 2013	10.95	11.12	10.90	11.06	18,488	+0.05(+0.44%)
Aug 05, 2013	11.03	11.09	10.88	11.01	23,189	+0.02(+0.19%)
Aug 02, 2013	11.08	11.10	10.95	10.99	19,355	-0.17(-1.54%)
Aug 01, 2013	11.28	11.35	10.99	11.16	60,190	+0.19(+1.75%)
Jul 31, 2013	10.92	11.12	10.92	10.97	0	+0.08(+0.69%)
Jul 30, 2013	11.35	11.35	10.88	10.89	0	-0.38(-3.41%)
Jul 29, 2013	11.21	11.38	11.17	11.28	0	-0.16(-1.44%)
Jul 26, 2013	12.11	12.11	11.40	11.44	0	-0.82(-6.72%)
Jul 25, 2013	11.93	12.56	11.93	12.26	0	+0.29(+2.41%)
Jul 24, 2013	12.00	12.13	11.85	11.98	0	-0.02(-0.17%)
Jul 23, 2013	11.85	12.02	11.80	12.00	0	+0.05(+0.46%)
Jul 22, 2013	11.82	12.02	11.80	11.94	0	+0.14(+1.16%)
Jul 19, 2013	11.72	11.88	11.71	11.80	0	-0.01(-0.12%)
Jul 18, 2013	11.51	11.85	11.51	11.82	0	+0.29(+2.50%)
Jul 17, 2013	11.52	11.54	11.45	11.53	17,363	+0.03(+0.30%)
Jul 16, 2013	11.46	11.51	11.43	11.49	0	+0.04(+0.36%)
Jul 15, 2013	11.35	11.47	11.35	11.45	0	+0.08(+0.72%)
Jul 12, 2013	11.33	11.47	11.20	11.37	0	+0.03(+0.30%)
Jul 11, 2013	11.42	11.42	11.21	11.34	0	-0.03(-0.30%)
Jul 10, 2013	11.33	11.43	11.25	11.37	0	+0.10(+0.91%)
Jul 09, 2013	11.40	11.40	11.21	11.27	0	-0.10(-0.85%)
Jul 08, 2013	11.44	11.54	11.33	11.36	0	-0.16(-1.43%)
Jul 05, 2013	11.23	11.53	11.15	11.53	0	+0.38(+3.39%)
Jul 03, 2013	10.94	11.20	10.82	11.15	0	+0.13(+1.18%)
Jul 02, 2013	11.01	11.23	10.99	11.02	0	-0.03(-0.31%)