American Natl Bksh (NQ: AMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	29.32	30.09	29.32	29.69	15,544	+0.61(+2.10%)
Aug 30, 2017	29.20	29.44	28.64	29.08	11,734	-0.13(-0.45%)
Aug 29, 2017	28.96	29.21	28.86	29.21	14,471	-0.08(-0.28%)
Aug 28, 2017	29.41	29.44	29.17	29.29	6,145	-0.24(-0.82%)
Aug 25, 2017	29.17	29.65	29.17	29.53	7,317	+0.24(+0.83%)
Aug 24, 2017	29.12	29.57	29.12	29.29	5,837	+0.20(+0.69%)
Aug 23, 2017	29.29	29.57	29.00	29.09	8,432	-0.28(-0.96%)
Aug 22, 2017	29.19	29.61	28.92	29.37	49,789	+0.32(+1.11%)
Aug 21, 2017	28.60	29.25	28.60	29.05	9,071	+0.28(+0.98%)
Aug 18, 2017	28.40	29.29	28.40	28.76	21,421	-0.04(-0.14%)
Aug 17, 2017	29.49	29.49	28.80	28.80	11,926	-0.77(-2.60%)
Aug 16, 2017	29.49	29.69	29.49	29.57	11,770	+0.08(+0.27%)
Aug 15, 2017	29.09	29.66	29.09	29.49	12,715	+0.48(+1.67%)
Aug 14, 2017	29.77	29.97	28.32	29.00	35,855	-0.69(-2.31%)
Aug 11, 2017	29.81	29.89	29.53	29.69	24,018	-0.08(-0.27%)
Aug 10, 2017	29.93	30.01	29.53	29.77	22,967	-0.32(-1.07%)
Aug 09, 2017	30.62	30.62	29.91	30.10	19,428	-0.61(-1.97%)
Aug 08, 2017	30.62	31.02	30.62	30.70	6,640	-0.04(-0.13%)
Aug 07, 2017	30.66	30.94	30.66	30.74	60,765	-0.12(-0.39%)
Aug 04, 2017	30.74	30.86	30.72	30.86	4,777	+0.16(+0.53%)
Aug 03, 2017	30.66	30.70	30.58	30.70	15,997	+0.04(+0.13%)
Aug 02, 2017	31.06	31.06	30.46	30.66	10,487	-0.08(-0.26%)
Aug 01, 2017	30.66	30.82	30.50	30.74	6,551	+0.24(+0.79%)
Jul 31, 2017	30.82	30.82	30.50	30.50	8,721	-0.08(-0.26%)
Jul 28, 2017	30.58	30.74	30.50	30.58	9,055	-0.04(-0.13%)
Jul 27, 2017	30.58	30.62	30.42	30.62	11,781	+0.00(+0.00%)
Jul 26, 2017	30.70	30.90	30.34	30.62	14,695	-0.08(-0.26%)
Jul 25, 2017	29.93	30.86	29.93	30.70	16,822	+0.89(+2.98%)
Jul 24, 2017	29.57	29.81	29.53	29.81	12,010	+0.08(+0.27%)
Jul 21, 2017	30.14	30.22	29.49	29.73	30,581	+0.36(+1.24%)
Jul 20, 2017		29.61	29.37	29.37	4,353	-0.28(-0.95%)
Jul 19, 2017	29.69	29.85	29.25	29.65	5,011	+0.08(+0.27%)
Jul 18, 2017	29.29	29.65	29.29	29.57	6,486	+0.12(+0.41%)
Jul 17, 2017	29.29	29.57	29.29	29.45	7,744	-0.08(-0.27%)
Jul 14, 2017	29.69	29.69	29.29	29.53	6,550	-0.16(-0.54%)
Jul 13, 2017	30.30	30.30	29.60	29.69	4,131	-0.40(-1.34%)
Jul 12, 2017	29.57	30.22	29.57	30.10	5,782	+0.48(+1.64%)
Jul 11, 2017	29.85	29.97	29.45	29.61	10,500	-0.44(-1.48%)
Jul 10, 2017	29.89	30.38	29.81	30.05	10,857	-0.08(-0.27%)
Jul 07, 2017	30.14	30.46	29.73	30.14	7,349	+0.28(+0.95%)
Jul 06, 2017	29.89	30.58	29.73	29.85	9,091	-0.24(-0.81%)
Jul 05, 2017	30.26	30.46	29.85	30.10	15,391	-0.28(-0.93%)
Jul 03, 2017	30.01	30.50	29.93	30.38	15,732	+0.53(+1.76%)
Jun 30, 2017	29.97	29.97	29.77	29.85	7,394	-0.16(-0.54%)
Jun 29, 2017	30.30	30.54	29.37	30.01	33,231	+0.00(+0.00%)
Jun 28, 2017	29.84	30.22	29.49	30.01	9,421	+0.65(+2.20%)
Jun 27, 2017	29.61	29.89	29.29	29.37	5,620	+0.04(+0.14%)
Jun 26, 2017	29.29	29.73	29.17	29.33	6,831	-0.20(-0.68%)
Jun 23, 2017	29.61	29.85	29.37	29.53	49,303	-0.08(-0.27%)
Jun 22, 2017	29.85	29.85	29.57	29.61	7,952	-0.32(-1.08%)
Jun 21, 2017	30.38	30.38	29.88	29.93	12,053	-0.36(-1.20%)
Jun 20, 2017	30.42	30.84	30.01	30.30	18,511	+0.00(+0.00%)
Jun 19, 2017	31.06	31.11	29.77	30.30	24,420	-0.57(-1.83%)
Jun 16, 2017	31.15	31.15	30.14	30.86	82,697	+0.28(+0.92%)
Jun 15, 2017	30.26	30.66	30.26	30.58	16,132	+0.12(+0.40%)
Jun 14, 2017	30.46	30.54	30.22	30.46	9,029	-0.16(-0.53%)
Jun 13, 2017	30.58	30.66	30.38	30.62	12,707	+0.12(+0.40%)
Jun 12, 2017	31.23	31.55	30.01	30.50	19,714	-0.77(-2.45%)
Jun 09, 2017	30.01	31.51	30.01	31.27	23,429	+0.89(+2.93%)
Jun 08, 2017	29.00	30.54	28.84	30.38	12,916	+1.21(+4.16%)
Jun 07, 2017	28.40	29.33	28.40	29.17	8,431	+0.73(+2.56%)
Jun 06, 2017	28.56	29.12	28.12	28.44	14,498	-0.32(-1.12%)
Jun 05, 2017	28.96	29.15	28.32	28.76	8,430	-0.48(-1.66%)
Jun 02, 2017	28.96	30.26	28.96	29.25	19,344	+0.20(+0.70%)