|
Closing price on 6/1/2011
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
48,700 |
| Split-adjusted Price |
2.93 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2011
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
2.93
|
48,700
|
|
|
5/31/2011
|
-0.40 / -3.70%
|
11.20
|
11.30
|
10.40
|
10.40
|
10.40
|
2.90
|
25,700
|
|
|
5/30/2011
|
-1.00 / -8.47%
|
11.70
|
11.80
|
10.80
|
10.80
|
10.80
|
3.01
|
3,300
|
|
|
5/27/2011
|
-0.30 / -2.48%
|
11.80
|
11.90
|
11.00
|
11.80
|
11.80
|
3.29
|
9,500
|
|
|
5/26/2011
|
+0.90 / +8.04%
|
12.10
|
12.20
|
11.10
|
12.10
|
12.10
|
3.37
|
15,500
|
|
|
5/25/2011
|
+0.50 / +4.67%
|
12.20
|
12.20
|
11.20
|
11.20
|
11.20
|
3.12
|
8,500
|
|
|
5/24/2011
|
-0.80 / -6.96%
|
12.00
|
12.00
|
10.70
|
10.70
|
10.70
|
2.98
|
11,300
|
|
|
5/23/2011
|
-0.40 / -3.36%
|
12.40
|
12.40
|
11.30
|
11.50
|
11.50
|
3.21
|
21,200
|
|
|
5/20/2011
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
3.32
|
7,600
|
|
|
5/19/2011
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.54
|
2,000
|
|
|
5/18/2011
|
+0.50 / +4.17%
|
12.80
|
12.80
|
11.80
|
12.50
|
12.50
|
3.48
|
5,000
|
|
|
5/17/2011
|
-0.80 / -6.25%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.00
|
3.35
|
47,700
|
|
|
5/16/2011
|
-0.90 / -6.57%
|
14.00
|
14.00
|
12.80
|
12.80
|
12.80
|
3.57
|
30,100
|
|
|
5/13/2011
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.82
|
0
|
|
|
5/12/2011
|
-0.20 / -1.46%
|
13.50
|
13.90
|
13.40
|
13.50
|
13.50
|
3.76
|
7,400
|
|
|
5/11/2011
|
-0.20 / -1.44%
|
14.40
|
14.40
|
13.70
|
13.70
|
13.70
|
3.82
|
8,100
|
|
|
5/10/2011
|
+0.30 / +2.21%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
3.87
|
7,500
|
|
|
5/9/2011
|
+0.10 / +0.74%
|
14.20
|
14.60
|
13.50
|
13.60
|
13.60
|
3.79
|
10,300
|
|
|
5/6/2011
|
0.00 / 0.00%
|
14.50
|
14.70
|
13.50
|
13.50
|
13.50
|
3.76
|
5,200
|
|
|
5/5/2011
|
-0.20 / -1.46%
|
14.60
|
14.70
|
13.50
|
13.50
|
13.50
|
3.76
|
9,000
|
|
|
5/4/2011
|
-0.20 / -1.44%
|
14.70
|
14.70
|
13.70
|
13.70
|
13.70
|
3.82
|
9,000
|
|
|
4/29/2011
|
+0.20 / +1.46%
|
14.70
|
14.80
|
13.80
|
13.90
|
13.90
|
3.87
|
9,500
|
|
|
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
|
|
|