|
Closing price on 5/22/2012
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.70 |
| Volume |
32,300 |
| Split-adjusted Price |
2.76 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-0.10 / -1.00%
|
10.60
|
10.60
|
9.70
|
9.90
|
9.90
|
2.76
|
32,300
|
|
|
5/21/2012
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
2.79
|
3,400
|
|
|
5/18/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.20
|
9.70
|
9.70
|
2.70
|
2,200
|
|
|
5/17/2012
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
2.70
|
300
|
|
|
5/16/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.50
|
10.10
|
10.10
|
2.82
|
9,600
|
|
|
5/15/2012
|
-0.20 / -1.94%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
2.82
|
5,600
|
|
|
5/14/2012
|
-0.30 / -2.83%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
2.87
|
8,100
|
|
|
5/11/2012
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
2.95
|
4,700
|
|
|
5/10/2012
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
2.98
|
22,280
|
|
|
5/9/2012
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
2.93
|
5,600
|
|
|
5/8/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
2.95
|
14,920
|
|
|
5/7/2012
|
+0.20 / +1.92%
|
10.90
|
11.00
|
10.40
|
10.60
|
10.60
|
2.95
|
14,963
|
|
|
5/4/2012
|
+0.40 / +4.00%
|
10.10
|
10.40
|
9.60
|
10.40
|
10.40
|
2.90
|
19,000
|
|
|
5/3/2012
|
-0.40 / -3.85%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
2.79
|
11,800
|
|
|
5/2/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.90
|
10.40
|
10.40
|
2.90
|
11,000
|
|
|
4/27/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.40
|
2.90
|
47,063
|
|
|
4/26/2012
|
+0.20 / +1.96%
|
10.90
|
10.90
|
10.00
|
10.40
|
10.40
|
2.90
|
45,800
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.20
|
2.84
|
50,400
|
|
|
4/24/2012
|
+0.40 / +4.08%
|
10.00
|
10.20
|
9.50
|
10.20
|
10.20
|
2.84
|
26,200
|
|
|
4/23/2012
|
+0.50 / +5.38%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
2.73
|
36,100
|
|
|
4/20/2012
|
+0.70 / +8.14%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.30
|
2.59
|
16,760
|
|
|
4/19/2012
|
-0.10 / -1.15%
|
8.80
|
9.10
|
8.50
|
8.60
|
8.60
|
2.40
|
35,300
|
|
|
4/18/2012
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
2.43
|
86,700
|
|
|
4/17/2012
|
+0.20 / +2.47%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.30
|
2.31
|
28,000
|
|
|
4/16/2012
|
+0.60 / +8.00%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.26
|
34,600
|
|
|
4/13/2012
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
2.09
|
32,500
|
|
|
4/12/2012
|
+0.10 / +1.28%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
2.20
|
19,020
|
|
|
4/11/2012
|
+0.40 / +5.41%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
2.17
|
24,680
|
|
|
4/10/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.20
|
7.40
|
7.40
|
2.06
|
19,200
|
|
|
4/9/2012
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
2.06
|
15,300
|
|
|