American Natl Bksh (NQ: AMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.04	13.19	12.95	13.07	17,999	-0.13(-0.96%)
Apr 29, 2010	13.08	13.25	12.99	13.20	8,249	+0.19(+1.43%)
Apr 28, 2010	13.03	13.19	13.01	13.01	10,071	+0.06(+0.46%)
Apr 27, 2010	13.02	13.19	12.95	12.95	12,552	-0.10(-0.74%)
Apr 26, 2010	12.95	13.05	12.85	13.05	8,917	+0.19(+1.45%)
Apr 23, 2010	12.95	12.95	12.65	12.86	6,227	-0.07(-0.51%)
Apr 22, 2010	12.65	13.05	12.65	12.93	19,452	+0.33(+2.58%)
Apr 21, 2010	12.36	12.60	12.28	12.60	4,510	+0.10(+0.77%)
Apr 20, 2010	12.55	12.57	12.47	12.51	2,276	+0.01(+0.10%)
Apr 19, 2010	12.59	12.59	12.50	12.50	5,554	-0.02(-0.14%)
Apr 16, 2010	12.56	12.59	12.41	12.51	13,376	-0.06(-0.48%)
Apr 15, 2010	12.28	12.64	11.94	12.57	27,577	+0.08(+0.63%)
Apr 14, 2010	12.59	12.59	12.44	12.50	8,374	+0.13(+1.02%)
Apr 13, 2010	12.15	12.37	12.15	12.37	29,696	+0.34(+2.80%)
Apr 12, 2010	11.83	12.06	11.83	12.03	10,973	+0.16(+1.37%)
Apr 09, 2010	11.80	12.07	11.74	11.87	24,444	-0.08(-0.66%)
Apr 08, 2010	12.04	12.21	11.93	11.95	5,986	-0.10(-0.85%)
Apr 07, 2010	11.90	12.40	11.90	12.05	6,004	+0.10(+0.81%)
Apr 06, 2010	11.98	11.98	11.90	11.95	998	-0.07(-0.60%)
Apr 05, 2010	11.87	12.15	11.75	12.03	20,672	+0.21(+1.78%)
Apr 01, 2010	12.21	11.81	11.81	11.81	12,620	-0.32(-2.63%)
Mar 31, 2010	11.99	12.51	11.88	12.13	22,879	+0.04(+0.30%)
Mar 30, 2010	12.14	12.14	11.92	12.10	7,032	-0.23(-1.90%)
Mar 29, 2010	12.31	12.41	12.27	12.33	1,433	-0.29(-2.29%)
Mar 26, 2010	12.16	12.83	12.10	12.62	11,400	+0.17(+1.35%)
Mar 25, 2010	12.75	12.83	12.34	12.45	7,240	-0.21(-1.66%)
Mar 24, 2010	12.65	13.11	12.65	12.66	25,518	-0.19(-1.50%)
Mar 23, 2010	12.04	12.92	11.99	12.86	21,167	+0.81(+6.70%)
Mar 22, 2010	11.91	12.05	11.79	12.05	42,607	+0.07(+0.60%)
Mar 19, 2010	12.25	12.25	11.73	11.98	43,840	-0.11(-0.95%)
Mar 18, 2010	12.00	12.28	12.00	12.09	19,468	+0.06(+0.50%)
Mar 17, 2010	12.20	12.37	11.81	12.03	9,377	-0.04(-0.30%)
Mar 16, 2010	11.87	12.07	11.86	12.07	3,111	+0.25(+2.09%)
Mar 15, 2010	11.72	12.03	11.59	11.82	6,416	+0.22(+1.87%)
Mar 12, 2010	11.60	11.74	11.60	11.60	1,526	-0.14(-1.18%)
Mar 11, 2010	11.73	11.74	11.73	11.74	2,140	-0.05(-0.46%)
Mar 10, 2010	11.69	11.81	11.69	11.80	7,979	+0.05(+0.46%)
Mar 09, 2010	11.54	11.74	11.41	11.74	3,935	+0.14(+1.25%)
Mar 08, 2010	11.69	11.79	11.44	11.60	23,788	-0.28(-2.38%)
Mar 05, 2010	11.85	11.95	11.85	11.88	11,821	+0.07(+0.61%)
Mar 04, 2010	11.86	11.86	11.60	11.81	13,547	-0.37(-3.02%)
Mar 03, 2010	12.12	12.19	12.00	12.18	6,625	+0.20(+1.66%)
Mar 02, 2010	11.92	12.16	11.85	11.98	15,885	-0.20(-1.61%)
Mar 01, 2010	11.94	12.21	11.85	12.17	6,579	+0.26(+2.20%)
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%)