|
Closing price on 4/28/2011
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
13.70 |
| Volume |
10,800 |
| Split-adjusted Price |
3.82 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
+0.10 / +0.74%
|
14.80
|
14.90
|
13.70
|
13.70
|
13.70
|
3.82
|
10,800
|
|
|
4/27/2011
|
-0.20 / -1.45%
|
14.90
|
14.90
|
13.60
|
13.60
|
13.60
|
3.79
|
9,400
|
|
|
4/26/2011
|
-1.00 / -6.76%
|
14.90
|
14.90
|
13.80
|
13.80
|
13.80
|
3.85
|
14,400
|
|
|
4/25/2011
|
+1.00 / +7.25%
|
14.60
|
14.90
|
14.30
|
14.80
|
14.80
|
4.13
|
19,500
|
|
|
4/22/2011
|
-0.20 / -1.43%
|
14.80
|
14.90
|
13.80
|
13.80
|
13.80
|
3.85
|
9,800
|
|
|
4/21/2011
|
+0.10 / +0.72%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
3.90
|
8,800
|
|
|
4/20/2011
|
-0.10 / -0.71%
|
14.90
|
15.00
|
13.90
|
13.90
|
13.90
|
3.87
|
7,200
|
|
|
4/19/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
3.90
|
10,000
|
|
|
4/18/2011
|
-0.40 / -2.78%
|
15.00
|
15.20
|
13.80
|
14.00
|
14.00
|
3.90
|
8,900
|
|
|
4/15/2011
|
-0.20 / -1.37%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
4.01
|
3,700
|
|
|
4/14/2011
|
-0.80 / -5.19%
|
15.50
|
15.60
|
14.50
|
14.60
|
14.60
|
4.07
|
7,200
|
|
|
4/13/2011
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.29
|
3,500
|
|
|
4/8/2011
|
+0.40 / +2.70%
|
15.60
|
15.60
|
14.60
|
15.20
|
15.20
|
4.24
|
5,000
|
|
|
4/7/2011
|
-0.30 / -1.99%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
4.13
|
3,600
|
|
|
4/6/2011
|
+0.10 / +0.67%
|
15.70
|
15.70
|
14.60
|
15.10
|
15.10
|
4.21
|
23,900
|
|
|
4/5/2011
|
+0.30 / +2.04%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
4.18
|
4,100
|
|
|
4/4/2011
|
-0.30 / -2.00%
|
15.70
|
15.90
|
14.70
|
14.70
|
14.70
|
4.10
|
4,800
|
|
|
4/1/2011
|
+0.20 / +1.35%
|
15.70
|
15.80
|
15.00
|
15.00
|
15.00
|
4.18
|
3,900
|
|
|
3/31/2011
|
-1.00 / -6.33%
|
16.00
|
16.00
|
14.80
|
14.80
|
14.80
|
4.13
|
8,000
|
|
|
3/30/2011
|
+0.60 / +3.95%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
4.40
|
3,900
|
|
|
3/29/2011
|
-0.40 / -2.56%
|
15.50
|
15.90
|
15.20
|
15.20
|
15.20
|
4.24
|
7,700
|
|
|
3/28/2011
|
+0.30 / +1.96%
|
16.10
|
16.10
|
14.60
|
15.60
|
15.60
|
4.35
|
11,000
|
|
|
3/25/2011
|
-0.20 / -1.29%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.30
|
4.26
|
14,800
|
|
|
3/24/2011
|
-1.30 / -7.74%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
4.32
|
4,900
|
|
|
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
|
|
|