American Natl Bksh (NQ: AMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.75	11.99	11.61	11.91	7,849	-0.01(-0.10%)
Feb 25, 2010	11.76	11.97	11.76	11.92	8,491	+0.02(+0.15%)
Feb 24, 2010	11.98	12.14	11.73	11.91	12,608	-0.03(-0.25%)
Feb 23, 2010	12.14	12.48	11.94	11.94	10,381	+0.00(+0.00%)
Feb 22, 2010	11.86	11.99	11.72	11.94	5,487	+0.30(+2.61%)
Feb 19, 2010	11.61	11.70	11.54	11.63	11,568	+0.01(+0.05%)
Feb 18, 2010	11.88	11.88	11.55	11.63	22,973	-0.22(-1.86%)
Feb 17, 2010	11.80	11.94	11.30	11.85	21,204	+0.09(+0.76%)
Feb 16, 2010	11.20	11.82	11.20	11.76	5,699	+0.63(+5.67%)
Feb 12, 2010	11.11	11.13	11.13	11.13	8,902	-0.06(-0.53%)
Feb 11, 2010	10.72	11.27	10.72	11.19	12,390	+0.42(+3.93%)
Feb 10, 2010	10.72	10.76	10.66	10.76	5,568	+0.01(+0.05%)
Feb 09, 2010	10.41	11.01	10.17	10.76	20,058	+0.49(+4.75%)
Feb 08, 2010	10.40	10.67	10.23	10.27	16,322	-0.10(-0.98%)
Feb 05, 2010	10.14	10.48	10.14	10.37	3,924	+0.12(+1.16%)
Feb 04, 2010	10.53	10.54	10.24	10.25	27,013	-0.29(-2.71%)
Feb 03, 2010	10.84	10.92	10.51	10.54	22,904	-0.30(-2.80%)
Feb 02, 2010	11.13	11.28	10.80	10.84	20,441	-0.36(-3.19%)
Feb 01, 2010	11.30	11.44	11.09	11.20	18,662	-0.05(-0.42%)
Jan 29, 2010	11.72	11.72	11.24	11.25	17,014	-0.16(-1.41%)
Jan 28, 2010	11.78	12.28	11.41	11.41	15,541	-0.36(-3.09%)
Jan 27, 2010	11.74	12.13	11.74	11.77	20,900	+0.06(+0.51%)
Jan 26, 2010	11.64	12.14	11.52	11.71	41,252	+0.02(+0.15%)
Jan 25, 2010	11.63	11.71	11.50	11.69	5,346	+0.14(+1.18%)
Jan 22, 2010	11.73	11.91	11.52	11.55	18,706	-0.05(-0.41%)
Jan 21, 2010	12.33	12.35	11.58	11.60	34,904	-0.79(-6.39%)
Jan 20, 2010	12.65	12.83	12.36	12.39	27,135	-0.32(-2.53%)
Jan 19, 2010	12.19	12.99	12.19	12.72	121,772	+0.67(+5.53%)
Jan 15, 2010	12.30	12.05	12.05	12.05	32,420	-0.18(-1.51%)
Jan 14, 2010	12.20	12.35	12.07	12.23	21,511	+0.00(+0.00%)
Jan 13, 2010	12.21	12.45	12.21	12.23	10,819	+0.10(+0.78%)
Jan 12, 2010	12.28	12.41	12.14	12.14	6,378	-0.22(-1.78%)
Jan 11, 2010	12.56	12.56	12.27	12.36	11,209	-0.15(-1.19%)
Jan 08, 2010	12.67	12.68	12.23	12.51	8,691	+0.07(+0.57%)
Jan 07, 2010	12.55	12.70	12.28	12.44	24,525	-0.07(-0.57%)
Jan 06, 2010	12.88	12.90	12.50	12.51	14,758	-0.41(-3.18%)
Jan 05, 2010	13.32	13.32	12.75	12.92	19,080	-0.45(-3.38%)
Jan 04, 2010	13.02	13.40	13.02	13.37	7,377	+0.33(+2.56%)
Dec 31, 2009	13.10	13.04	13.04	13.04	13,270	-0.08(-0.59%)
Dec 30, 2009	12.95	13.22	12.88	13.11	21,928	+0.21(+1.66%)
Dec 29, 2009	12.69	12.93	12.59	12.90	8,447	+0.01(+0.05%)
Dec 28, 2009	12.80	12.95	12.63	12.89	8,467	-0.20(-1.55%)
Dec 24, 2009	12.72	13.24	12.72	13.10	21,333	+0.45(+3.58%)
Dec 23, 2009	12.70	12.72	12.51	12.64	6,327	+0.00(+0.00%)
Dec 22, 2009	12.65	12.86	12.55	12.64	21,336	-0.29(-2.21%)
Dec 21, 2009	13.06	13.06	12.65	12.93	21,615	-0.11(-0.82%)
Dec 18, 2009	12.18	13.04	11.95	13.04	81,655	+1.03(+8.58%)
Dec 17, 2009	12.41	12.48	12.01	12.01	11,520	-0.23(-1.85%)
Dec 16, 2009	12.21	12.51	11.96	12.23	15,331	+0.11(+0.88%)
Dec 15, 2009	12.72	12.72	12.12	12.13	27,152	-0.58(-4.59%)
Dec 14, 2009	12.48	12.73	12.22	12.71	18,019	+0.55(+4.50%)
Dec 11, 2009	12.34	12.47	12.11	12.16	3,969	-0.20(-1.59%)
Dec 10, 2009	12.17	12.49	12.05	12.36	42,702	+0.26(+2.11%)
Dec 09, 2009	12.07	12.58	11.92	12.10	32,606	-0.11(-0.93%)
Dec 08, 2009	12.12	12.47	12.12	12.22	7,945	-0.26(-2.05%)
Dec 07, 2009	12.40	12.52	12.32	12.47	7,164	+0.01(+0.05%)
Dec 04, 2009	11.94	12.83	11.91	12.47	44,338	+0.66(+5.60%)
Dec 03, 2009	11.94	12.10	11.76	11.80	15,694	-0.11(-0.95%)
Dec 02, 2009	12.20	12.20	11.91	11.92	27,879	-0.39(-3.15%)