|
Closing price on 3/23/2011
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
16.40 |
| Volume |
12,800 |
| Split-adjusted Price |
4.68 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2011
|
+0.20 / +1.20%
|
17.60
|
17.60
|
16.40
|
16.80
|
16.80
|
4.68
|
12,800
|
|
|
3/22/2011
|
+0.10 / +0.61%
|
17.60
|
17.90
|
16.60
|
16.60
|
16.60
|
4.63
|
64,500
|
|
|
3/21/2011
|
+0.50 / +3.13%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
4.60
|
51,400
|
|
|
3/18/2011
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
4.46
|
84,800
|
|
|
3/17/2011
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
4.26
|
28,300
|
|
|
3/16/2011
|
+0.20 / +1.36%
|
15.30
|
15.30
|
14.10
|
14.90
|
14.90
|
4.15
|
49,700
|
|
|
3/15/2011
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.70
|
4.10
|
7,200
|
|
|
3/14/2011
|
-1.00 / -6.41%
|
15.50
|
15.60
|
14.50
|
14.60
|
14.60
|
4.07
|
29,200
|
|
|
3/11/2011
|
+0.60 / +4.00%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.60
|
4.35
|
82,400
|
|
|
3/10/2011
|
+1.00 / +7.14%
|
14.70
|
15.00
|
14.20
|
15.00
|
15.00
|
4.18
|
63,100
|
|
|
3/9/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.00
|
3.90
|
11,200
|
|
|
3/8/2011
|
+0.10 / +0.72%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
3.90
|
9,700
|
|
|
3/7/2011
|
+0.20 / +1.46%
|
14.50
|
14.50
|
13.80
|
13.90
|
13.90
|
3.87
|
9,000
|
|
|
3/4/2011
|
-0.60 / -4.20%
|
15.00
|
15.20
|
13.70
|
13.70
|
13.70
|
3.82
|
17,000
|
|
|
3/3/2011
|
-1.20 / -7.74%
|
15.80
|
16.00
|
14.30
|
14.30
|
14.30
|
3.99
|
10,200
|
|
|
3/2/2011
|
+0.20 / +1.31%
|
16.00
|
16.20
|
14.70
|
15.50
|
15.50
|
4.32
|
32,900
|
|
|
3/1/2011
|
-0.20 / -1.29%
|
16.80
|
16.90
|
14.90
|
15.30
|
15.30
|
4.26
|
17,600
|
|
|
2/28/2011
|
-0.90 / -5.49%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
4.32
|
12,200
|
|
|
2/25/2011
|
+0.40 / +2.50%
|
17.30
|
17.30
|
15.60
|
16.40
|
16.40
|
4.57
|
23,100
|
|
|
2/24/2011
|
-1.30 / -7.51%
|
18.10
|
18.10
|
16.00
|
16.00
|
16.00
|
4.46
|
48,800
|
|
|
2/23/2011
|
+0.70 / +4.22%
|
18.10
|
18.10
|
16.10
|
17.30
|
17.30
|
4.82
|
20,900
|
|
|
2/22/2011
|
-0.40 / -2.35%
|
18.50
|
18.50
|
16.60
|
16.60
|
16.60
|
4.63
|
12,800
|
|
|
2/21/2011
|
-0.20 / -1.16%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.00
|
4.74
|
11,200
|
|
|
2/18/2011
|
-1.20 / -6.52%
|
18.80
|
18.80
|
17.20
|
17.20
|
17.20
|
4.79
|
2,500
|
|
|
2/17/2011
|
-0.10 / -0.54%
|
18.70
|
18.70
|
17.40
|
18.40
|
18.40
|
5.13
|
37,000
|
|
|
2/16/2011
|
+0.50 / +2.78%
|
18.90
|
18.90
|
17.90
|
18.50
|
18.50
|
5.16
|
4,500
|
|
|
2/15/2011
|
-0.20 / -1.10%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.00
|
5.02
|
1,800
|
|
|
2/14/2011
|
-0.50 / -2.67%
|
19.20
|
19.20
|
17.80
|
18.20
|
18.20
|
5.07
|
5,800
|
|
|
2/11/2011
|
+0.20 / +1.08%
|
18.70
|
18.90
|
17.80
|
18.70
|
18.70
|
5.21
|
2,100
|
|
|
2/10/2011
|
+0.20 / +1.09%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.50
|
5.16
|
3,000
|
|
|