First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2011	9.316	9.565	9.252	9.354	58,684	-0.16(-1.68%)
Apr 29, 2011	9.757	9.757	9.418	9.514	43,956	-0.22(-2.30%)
Apr 28, 2011	9.706	9.738	9.617	9.738	20,182	+0.03(+0.33%)
Apr 27, 2011	9.661	9.873	9.553	9.706	23,461	+0.04(+0.40%)
Apr 26, 2011	9.104	9.738	9.104	9.668	70,880	+0.58(+6.34%)
Apr 25, 2011	8.771	9.149	8.739	9.092	33,416	+0.29(+3.27%)
Apr 21, 2011	8.816	8.816	8.643	8.803	28,243	+0.06(+0.66%)
Apr 20, 2011	8.631	8.771	8.477	8.746	65,774	+0.23(+2.71%)
Apr 19, 2011	8.650	8.771	8.490	8.515	58,797	-0.11(-1.26%)
Apr 18, 2011	8.643	8.771	8.535	8.624	46,770	-0.15(-1.68%)
Apr 15, 2011	8.727	8.791	8.675	8.771	59,895	+0.01(+0.15%)
Apr 14, 2011	8.592	8.778	8.535	8.759	44,228	+0.06(+0.74%)
Apr 13, 2011	8.983	8.996	8.637	8.695	51,512	-0.19(-2.16%)
Apr 12, 2011	8.957	9.194	8.803	8.887	38,016	-0.09(-1.00%)
Apr 11, 2011	9.072	9.258	8.906	8.976	21,475	-0.12(-1.27%)
Apr 08, 2011	9.245	9.309	8.695	9.092	32,645	-0.08(-0.84%)
Apr 07, 2011	9.348	9.405	9.111	9.168	40,662	-0.18(-1.92%)
Apr 06, 2011	9.284	9.495	9.284	9.348	54,514	-0.03(-0.27%)
Apr 05, 2011	9.469	9.565	9.348	9.373	25,062	-0.15(-1.55%)
Apr 04, 2011	9.469	9.735	9.465	9.521	101,947	+0.12(+1.23%)
Apr 01, 2011	9.175	9.469	9.162	9.405	73,852	+0.33(+3.60%)
Mar 31, 2011	9.047	9.335	9.047	9.079	69,486	-0.02(-0.21%)
Mar 30, 2011	9.156	9.245	9.066	9.098	37,796	+0.01(+0.07%)
Mar 29, 2011	8.899	9.175	8.855	9.092	85,157	+0.23(+2.60%)
Mar 28, 2011	9.053	9.124	8.861	8.861	32,788	-0.13(-1.42%)
Mar 25, 2011	9.117	9.360	8.989	8.989	91,636	-0.08(-0.85%)
Mar 24, 2011	9.047	9.136	8.963	9.066	84,135	+0.06(+0.64%)
Mar 23, 2011	8.880	9.239	8.663	9.008	163,623	+0.13(+1.52%)
Mar 22, 2011	8.618	8.931	8.605	8.874	34,483	+0.26(+3.05%)
Mar 21, 2011	8.483	8.611	8.285	8.611	72,598	+0.22(+2.59%)
Mar 18, 2011	8.016	8.404	7.965	8.394	153,274	+0.44(+5.47%)
Mar 17, 2011	8.054	8.080	7.907	7.958	38,364	+0.08(+1.06%)
Mar 16, 2011	7.811	7.958	7.811	7.875	51,959	+0.04(+0.57%)
Mar 15, 2011	7.747	7.901	7.747	7.830	28,270	-0.06(-0.73%)
Mar 14, 2011	7.843	7.913	7.843	7.888	25,730	+0.04(+0.49%)
Mar 11, 2011	7.843	7.946	7.843	7.849	43,906	-0.02(-0.24%)
Mar 10, 2011	8.182	8.240	7.843	7.869	72,413	-0.44(-5.24%)
Mar 09, 2011	8.272	8.394	8.272	8.304	13,272	+0.03(+0.31%)
Mar 08, 2011	7.939	8.374	7.939	8.278	51,573	+0.36(+4.61%)
Mar 07, 2011	8.003	8.163	7.843	7.913	37,035	-0.06(-0.80%)
Mar 04, 2011	8.042	8.061	7.843	7.978	66,208	-0.08(-1.03%)
Mar 03, 2011	7.971	8.144	7.971	8.061	56,149	+0.15(+1.94%)
Mar 02, 2011	7.837	7.933	7.837	7.907	94,203	+0.05(+0.65%)