American Natl Bksh (NQ: AMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	16.47	16.85	16.39	16.72	56,060	+0.18(+1.07%)
Feb 26, 2015	16.49	16.65	16.38	16.54	12,308	-0.01(-0.09%)
Feb 25, 2015	16.47	16.78	16.30	16.56	18,555	+0.09(+0.54%)
Feb 24, 2015	16.55	16.71	16.32	16.47	13,639	+0.15(+0.91%)
Feb 23, 2015	16.38	16.41	16.28	16.32	7,123	-0.04(-0.23%)
Feb 20, 2015	16.64	16.64	16.36	16.36	12,494	-0.24(-1.47%)
Feb 19, 2015	16.75	16.75	16.42	16.60	17,602	-0.24(-1.41%)
Feb 18, 2015	16.78	16.86	16.59	16.84	6,046	-0.04(-0.22%)
Feb 17, 2015	16.96	17.02	16.76	16.87	5,346	-0.18(-1.04%)
Feb 13, 2015	17.09	17.05	17.05	17.05	25,943	+0.04(+0.26%)
Feb 12, 2015	16.70	17.01	16.70	17.01	6,214	+0.33(+1.95%)
Feb 11, 2015	16.93	17.34	16.67	16.68	11,424	-0.36(-2.13%)
Feb 10, 2015	17.27	17.40	16.91	17.04	19,286	-0.22(-1.29%)
Feb 09, 2015	17.30	17.43	17.09	17.27	10,605	-0.03(-0.17%)
Feb 06, 2015	17.35	17.76	17.23	17.30	17,013	+0.04(+0.21%)
Feb 05, 2015	16.88	17.53	16.88	17.26	12,520	+0.37(+2.19%)
Feb 04, 2015	16.98	17.01	16.80	16.89	12,290	-0.10(-0.57%)
Feb 03, 2015	16.43	17.00	16.43	16.98	16,498	+0.36(+2.18%)
Feb 02, 2015	16.21	16.66	16.21	16.62	17,287	+0.70(+4.37%)
Jan 30, 2015	16.53	16.93	15.93	15.93	69,327	-0.76(-4.57%)
Jan 29, 2015	16.54	16.84	16.39	16.69	16,125	+0.22(+1.35%)
Jan 28, 2015	16.65	17.01	16.44	16.47	20,882	-0.37(-2.20%)
Jan 27, 2015	16.81	17.10	16.47	16.84	36,003	-0.20(-1.17%)
Jan 26, 2015	16.35	17.11	16.15	17.04	26,266	+0.72(+4.40%)
Jan 23, 2015	16.38	16.47	16.00	16.32	29,250	-0.26(-1.56%)
Jan 22, 2015	16.16	16.61	16.04	16.58	21,060	+0.49(+3.04%)
Jan 21, 2015	15.91	16.20	15.91	16.09	13,862	+0.09(+0.55%)
Jan 20, 2015	16.27	16.27	15.91	16.00	20,606	-0.27(-1.64%)
Jan 16, 2015	15.90	16.27	15.90	16.27	14,300	+0.36(+2.28%)
Jan 15, 2015	16.74	16.75	15.79	15.90	43,339	-0.90(-5.33%)
Jan 14, 2015	16.69	16.98	16.49	16.80	24,079	+0.07(+0.40%)
Jan 13, 2015	16.75	17.30	16.50	16.73	23,507	-0.03(-0.18%)
Jan 12, 2015	17.04	17.04	16.66	16.76	21,345	-0.41(-2.37%)
Jan 09, 2015	17.44	17.44	17.13	17.17	16,749	-0.32(-1.82%)
Jan 08, 2015	17.32	17.55	17.21	17.49	34,299	+0.17(+0.98%)
Jan 07, 2015	17.74	17.74	17.05	17.32	6,176	+0.04(+0.21%)
Jan 06, 2015	17.69	17.69	17.28	17.28	25,360	-0.13(-0.76%)
Jan 05, 2015	17.72	17.72	17.39	17.41	19,840	-0.38(-2.12%)
Jan 02, 2015	18.29	18.29	17.41	17.79	32,862	-0.57(-3.10%)
Dec 31, 2014	18.34	18.36	18.36	18.36	17,836	+0.03(+0.16%)
Dec 30, 2014	18.25	18.46	18.21	18.33	3,768	-0.15(-0.80%)
Dec 29, 2014	18.38	18.50	18.32	18.48	14,624	+0.10(+0.52%)
Dec 26, 2014	18.29	18.41	18.13	18.38	7,773	+0.01(+0.08%)
Dec 24, 2014	18.40	18.37	18.37	18.37	2,161	+0.16(+0.89%)
Dec 23, 2014	17.62	18.47	17.62	18.21	21,914	-0.03(-0.16%)
Dec 22, 2014	18.06	18.32	17.68	18.24	12,542	+0.30(+1.65%)
Dec 19, 2014	18.26	18.49	17.89	17.94	74,731	-0.40(-2.18%)
Dec 18, 2014	18.05	18.34	17.55	18.34	26,930	+0.40(+2.23%)
Dec 17, 2014	17.21	17.95	17.21	17.94	18,629	+0.73(+4.26%)
Dec 16, 2014	17.24	17.36	17.21	17.21	19,755	-0.01(-0.04%)
Dec 15, 2014	17.32	17.38	17.21	17.21	17,547	+0.01(+0.04%)
Dec 12, 2014	17.10	17.39	16.88	17.21	26,654	-0.06(-0.34%)
Dec 11, 2014	17.32	17.42	17.21	17.27	21,687	-0.01(-0.09%)
Dec 10, 2014	17.13	17.38	17.03	17.28	20,652	-0.07(-0.38%)
Dec 09, 2014	16.65	17.44	16.30	17.35	32,286	+0.64(+3.81%)
Dec 08, 2014	17.03	17.22	16.65	16.71	21,318	-0.42(-2.46%)
Dec 05, 2014	17.06	17.32	16.90	17.13	20,405	+0.06(+0.35%)
Dec 04, 2014	17.20	17.30	17.07	17.07	13,535	-0.13(-0.77%)
Dec 03, 2014	17.26	17.52	17.06	17.21	20,949	-0.05(-0.30%)
Dec 02, 2014	17.34	17.34	16.98	17.26	33,165	+0.07(+0.38%)