Historical Prices for Access National (ANCX)

Symbol:

Historical Data for Access National Corp. (ANCX)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	5.10	5.16	4.85	5.10	44,583	-0.23	-4.32%
10/3/08	5.44	5.44	5.26	5.33	4,000	-0.22	-3.96%
10/2/08	5.63	5.63	5.53	5.55	3,800	0.06	1.09%
10/1/08	5.55	5.63	5.34	5.49	28,324	-0.10	-1.79%
9/30/08	5.81	5.81	5.59	5.59	6,937	-0.51	-8.36%
9/29/08	6.048	6.60	6.0101	6.10	6,862	0.1099	1.83%
9/26/08	5.97	6.12	5.844	5.9901	12,826	0.4101	7.35%
9/25/08	5.58	5.58	5.58	5.58	600	-0.31	-5.26%
9/24/08	5.65	5.89	5.65	5.89	400	0.12	2.08%
9/23/08	5.80	5.94	5.77	5.77	400	0.17	3.04%
9/22/08	6.00	6.00	5.50	5.60	4,776	-0.15	-2.61%
9/19/08	5.43	5.77	5.37	5.75	1,700	0.50	9.52%
9/18/08	5.50	5.50	4.99	5.25	11,855	-0.35	-6.25%
9/17/08	5.83	5.83	5.30	5.60	4,107	0.10	1.82%
9/16/08	5.1701	5.86	5.1701	5.50	6,616	-0.15	-2.65%
9/15/08	5.80	5.87	5.15	5.65	19,505	-0.30	-5.04%
9/12/08	6.03	6.03	5.93	5.95	900	0.09	1.54%
9/11/08	6.12	6.12	5.86	5.86	4,000	-0.03	-0.51%
9/10/08	5.87	6.0301	5.87	5.89	2,426	0.03	0.51%
9/9/08	5.93	6.02	5.71	5.86	16,404	-0.09	-1.51%
9/8/08	5.74	6.14	5.74	5.95	2,300	0.14	2.41%
9/5/08	5.74	5.81	5.74	5.81	1,937	-0.04	-0.68%
9/4/08	6.00	6.00	5.72	5.85	2,500	-0.05	-0.85%
9/3/08	5.81	5.94	5.72	5.90	21,200	-0.02	-0.34%
9/2/08	5.91	5.96	5.8701	5.92	7,825	-0.0499	-0.84%
8/29/08	5.90	6.11	5.90	5.9699	1,300	0.1199	2.05%
8/28/08	5.83	5.96	5.83	5.85	2,801	0.02	0.34%
8/27/08	5.84	5.91	5.83	5.83	800	-0.08	-1.35%
8/26/08	5.91	6.02	5.80	5.91	5,675	0.09	1.55%
8/25/08	5.91	6.13	5.82	5.82	1,987	-0.20	-3.32%
8/22/08	5.90	6.12	5.90	6.02	4,593	0.04	0.67%
8/21/08	5.71	6.14	5.71	5.98	1,800	0.10	1.70%
8/20/08	6.01	6.04	5.66	5.88	2,328	0.02	0.34%
8/19/08	5.82	5.86	5.82	5.86	2,000	0.04	0.69%
8/18/08	5.54	5.84	5.54	5.82	2,400	-0.14	-2.35%
8/15/08	5.59	6.01	5.51	5.96	2,605	0.08	1.36%
8/14/08	5.59	6.04	5.51	5.88	3,290	0.17	2.98%
8/13/08	5.51	5.90	5.47	5.71	3,300	-0.14	-2.39%
8/12/08	5.61	5.90	5.61	5.85	2,730	-0.05	-0.85%
8/11/08	5.90	5.9799	5.42	5.90	2,400	-0.12	-1.99%
8/8/08	5.73	6.0999	5.53	6.02	4,000	-0.066	-1.08%
8/7/08	6.16	6.16	6.07	6.086	4,655	0.056	0.93%
8/6/08	5.88	6.20	5.59	6.03	6,210	0.49	8.84%
8/5/08	5.43	5.95	5.43	5.54	3,900	0.04	0.73%
8/4/08	5.25	5.79	5.25	5.50	2,800	0.17	3.19%
8/1/08	5.26	5.71	5.20	5.33	6,640	-0.0599	-1.11%
7/31/08	5.53	5.86	5.27	5.3899	6,800	-0.0601	-1.10%
7/30/08	5.93	5.93	5.405	5.45	7,200	-0.31	-5.38%
7/29/08	5.97	5.97	5.76	5.76	4,964	-0.39	-6.34%
7/28/08	5.94	6.75	5.89	6.15	11,600	0.10	1.65%
7/25/08	5.73	6.05	5.73	6.05	200	-0.4201	-6.49%
7/24/08	6.00	6.85	6.00	6.4701	3,370	0.4701	7.84%
7/23/08	5.93	6.00	5.61	6.00	3,250	0.07	1.18%
7/22/08	5.92	6.00	5.40	5.93	20,401	0.13	2.24%
7/21/08	5.89	5.89	5.80	5.80	5,900	-0.15	-2.52%
7/18/08	5.94	5.95	5.8699	5.95	3,010	0.15	2.59%
7/17/08	5.50	5.88	5.50	5.80	3,800	0.31	5.65%
7/16/08	5.32	5.85	5.25	5.49	12,760	0.17	3.20%
7/15/08	5.66	5.70	5.30	5.32	8,854	-0.28	-5.00%
7/14/08	5.86	5.79	5.15	5.60	4,000	-0.1199	-2.10%
7/11/08	5.86	5.86	5.60	5.7199	4,800	-0.2101	-3.54%
7/10/08	5.95	5.95	5.9299	5.93	2,400	-0.01	-0.17%
7/9/08	5.91	5.95	5.91	5.94	6,281	0.11	1.89%