First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.84	19.93	19.20	19.32	58,290	-0.44(-2.22%)
May 30, 2007	19.45	19.92	19.25	19.76	48,046	+0.22(+1.14%)
May 29, 2007	19.13	19.54	19.08	19.54	32,768	+0.47(+2.46%)
May 25, 2007	19.25	19.27	18.83	19.07	29,079	-0.07(-0.35%)
May 24, 2007	19.73	19.95	18.92	19.13	27,383	-0.68(-3.43%)
May 23, 2007	20.18	20.62	19.66	19.81	22,070	-0.41(-2.05%)
May 22, 2007	19.83	20.26	19.60	20.23	27,180	+0.28(+1.39%)
May 21, 2007	19.25	19.95	19.18	19.95	21,921	+0.82(+4.29%)
May 18, 2007	19.18	19.26	19.03	19.13	27,538	-0.01(-0.06%)
May 17, 2007	19.52	19.52	19.14	19.14	31,446	-0.39(-1.99%)
May 16, 2007	19.58	19.75	19.42	19.53	36,127	-0.03(-0.16%)
May 15, 2007	19.39	20.10	19.30	19.56	56,349	+0.12(+0.64%)
May 14, 2007	19.49	19.52	19.35	19.44	41,987	-0.11(-0.57%)
May 11, 2007	19.26	19.62	19.23	19.55	25,259	+0.41(+2.13%)
May 10, 2007	19.59	19.65	19.14	19.14	46,406	-0.67(-3.37%)
May 09, 2007	19.37	19.87	19.27	19.81	31,667	+0.35(+1.78%)
May 08, 2007	20.27	20.27	19.15	19.46	47,107	-0.70(-3.49%)
May 07, 2007	20.84	20.90	19.88	20.16	32,810	-0.78(-3.74%)
May 04, 2007	20.77	21.00	20.52	20.95	21,366	+0.27(+1.28%)
May 03, 2007	20.54	20.76	20.09	20.68	29,960	+0.15(+0.75%)
May 02, 2007	20.04	20.53	19.85	20.53	30,697	+0.28(+1.37%)
May 01, 2007	20.46	20.46	19.58	20.25	50,787	-0.04(-0.21%)
Apr 30, 2007	21.17	21.30	20.19	20.29	58,025	-1.01(-4.75%)
Apr 27, 2007	21.86	21.86	21.19	21.31	18,502	-0.45(-2.07%)
Apr 26, 2007	21.83	22.03	21.37	21.76	24,903	-0.23(-1.04%)
Apr 25, 2007	21.73	21.99	21.73	21.99	13,731	+0.22(+1.02%)
Apr 24, 2007	22.50	22.50	21.76	21.76	30,044	-0.33(-1.48%)
Apr 23, 2007	23.11	23.23	22.02	22.09	41,681	-1.09(-4.69%)
Apr 20, 2007	23.72	23.72	22.98	23.18	110,812	-0.07(-0.32%)
Apr 19, 2007	23.31	23.68	23.07	23.25	19,215	-0.06(-0.27%)
Apr 18, 2007	23.54	23.57	23.31	23.31	2,900	-0.38(-1.62%)
Apr 17, 2007	23.72	23.94	23.69	23.70	11,784	-0.04(-0.18%)
Apr 16, 2007	23.18	23.83	23.07	23.74	14,743	+0.91(+3.98%)
Apr 13, 2007	22.61	22.83	22.56	22.83	12,617	+0.14(+0.63%)
Apr 12, 2007	22.36	22.69	22.33	22.69	11,995	+0.19(+0.82%)
Apr 11, 2007	22.96	22.97	22.38	22.50	16,912	-0.34(-1.49%)
Apr 10, 2007	22.75	22.90	22.68	22.84	6,734	+0.04(+0.16%)
Apr 09, 2007	23.37	23.37	22.76	22.81	122,841	-0.90(-3.80%)
Apr 05, 2007	23.62	23.74	23.52	23.71	6,039	+0.09(+0.37%)
Apr 04, 2007	23.88	23.94	23.48	23.62	11,944	-0.31(-1.32%)
Apr 03, 2007	23.33	24.21	23.33	23.94	13,700	+0.65(+2.81%)
Apr 02, 2007	24.18	24.18	23.07	23.28	17,866	-0.80(-3.31%)
Mar 30, 2007	23.31	24.22	23.30	24.08	46,163	+0.78(+3.34%)
Mar 29, 2007	23.29	23.65	23.12	23.30	22,278	+0.21(+0.91%)
Mar 28, 2007	23.58	23.58	23.01	23.09	121,957	-0.49(-2.09%)
Mar 27, 2007	24.36	24.40	23.46	23.59	10,807	-0.90(-3.66%)
Mar 26, 2007	24.20	24.54	23.64	24.48	16,036	+0.33(+1.35%)
Mar 23, 2007	24.50	24.58	24.00	24.15	26,876	-0.42(-1.71%)
Mar 22, 2007	24.75	24.75	24.31	24.57	18,003	-0.15(-0.62%)
Mar 21, 2007	23.66	24.73	23.51	24.73	23,360	+0.87(+3.65%)
Mar 20, 2007	23.34	23.92	23.34	23.86	11,787	+0.46(+1.95%)
Mar 19, 2007	22.59	23.54	22.59	23.40	27,729	+0.82(+3.61%)
Mar 16, 2007	22.51	22.60	22.38	22.59	102,288	+0.07(+0.30%)
Mar 15, 2007	22.26	22.52	22.17	22.52	12,103	+0.23(+1.02%)
Mar 14, 2007	21.79	22.29	21.73	22.29	34,028	+0.37(+1.69%)
Mar 13, 2007	23.22	23.27	21.87	21.92	55,531	-1.30(-5.61%)
Mar 12, 2007	22.89	23.23	22.71	23.22	18,345	+0.25(+1.08%)
Mar 09, 2007	22.75	22.97	22.54	22.97	25,141	+0.38(+1.67%)
Mar 08, 2007	23.15	23.18	22.46	22.60	25,396	-0.18(-0.79%)
Mar 07, 2007	22.80	22.97	22.64	22.78	37,638	-0.06(-0.27%)
Mar 06, 2007	22.20	23.06	22.18	22.84	55,420	+0.88(+4.02%)
Mar 05, 2007	22.16	22.44	21.93	21.96	40,737	-0.28(-1.25%)
Mar 02, 2007	22.97	23.19	22.16	22.23	41,916	-0.86(-3.74%)