|
Closing price on 10/19/2009
|
|
| Open |
29.00 |
| High |
29.50 |
| Low |
28.30 |
| Volume |
1,047,330 |
| Split-adjusted Price |
2.99 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2009
|
+1.30 / +4.61%
|
29.00
|
29.50
|
28.30
|
29.50
|
29.50
|
2.99
|
1,047,330
|
|
|
10/16/2009
|
+1.30 / +4.83%
|
28.20
|
28.20
|
27.50
|
28.20
|
28.20
|
2.86
|
2,329,140
|
|
|
10/15/2009
|
+1.20 / +4.67%
|
26.40
|
26.90
|
26.00
|
26.90
|
26.90
|
2.73
|
1,538,250
|
|
|
10/14/2009
|
+0.50 / +1.98%
|
25.20
|
25.80
|
25.20
|
25.70
|
25.70
|
2.61
|
243,820
|
|
|
10/13/2009
|
-0.80 / -3.08%
|
25.90
|
25.90
|
25.00
|
25.20
|
25.20
|
2.55
|
231,980
|
|
|
10/12/2009
|
+0.90 / +3.59%
|
26.20
|
26.20
|
25.50
|
26.00
|
26.00
|
2.64
|
374,660
|
|
|
10/9/2009
|
+0.60 / +2.45%
|
24.90
|
25.30
|
24.50
|
25.10
|
25.10
|
2.54
|
381,500
|
|
|
10/8/2009
|
+0.10 / +0.41%
|
24.30
|
24.60
|
23.80
|
24.50
|
24.50
|
2.48
|
251,180
|
|
|
10/7/2009
|
+0.20 / +0.83%
|
24.20
|
24.70
|
24.20
|
24.40
|
24.40
|
2.47
|
143,250
|
|
|
10/6/2009
|
+0.20 / +0.83%
|
24.50
|
24.50
|
23.50
|
24.20
|
24.20
|
2.45
|
208,790
|
|
|
10/5/2009
|
+0.10 / +0.42%
|
24.40
|
24.50
|
22.90
|
24.00
|
24.00
|
2.43
|
222,870
|
|
|
10/2/2009
|
-1.20 / -4.78%
|
23.90
|
24.20
|
23.90
|
23.90
|
23.90
|
2.42
|
387,180
|
|
|
10/1/2009
|
-1.30 / -4.92%
|
26.00
|
26.40
|
25.10
|
25.10
|
25.10
|
2.54
|
302,620
|
|
|
9/30/2009
|
+1.20 / +4.76%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.40
|
2.68
|
1,007,730
|
|
|
9/29/2009
|
+1.20 / +5.00%
|
24.50
|
25.20
|
24.20
|
25.20
|
25.20
|
2.55
|
552,360
|
|
|
9/28/2009
|
-0.80 / -3.23%
|
25.30
|
25.30
|
24.00
|
24.00
|
24.00
|
2.43
|
429,740
|
|
|
9/25/2009
|
0.00 / 0.00%
|
24.80
|
25.40
|
24.60
|
24.80
|
24.80
|
2.51
|
195,390
|
|
|
9/24/2009
|
-0.70 / -2.75%
|
25.60
|
25.70
|
24.80
|
24.80
|
24.80
|
2.51
|
296,070
|
|
|
9/23/2009
|
-0.40 / -1.54%
|
26.60
|
26.60
|
25.50
|
25.50
|
25.50
|
2.59
|
493,150
|
|
|
9/22/2009
|
-1.00 / -3.72%
|
26.30
|
26.90
|
25.90
|
25.90
|
25.90
|
2.63
|
441,600
|
|
|
9/21/2009
|
+1.10 / +4.26%
|
26.40
|
27.00
|
26.30
|
26.90
|
26.90
|
2.73
|
673,060
|
|
|
9/18/2009
|
0.00 / 0.00%
|
25.80
|
26.20
|
25.50
|
25.80
|
25.80
|
2.62
|
322,690
|
|
|
9/17/2009
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.80
|
2.62
|
261,900
|
|
|
9/16/2009
|
-0.70 / -2.66%
|
26.00
|
26.30
|
25.40
|
25.60
|
25.60
|
2.60
|
246,160
|
|
|
9/15/2009
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.00
|
26.30
|
26.30
|
2.67
|
451,510
|
|
|
9/14/2009
|
+1.10 / +4.37%
|
26.40
|
26.40
|
25.50
|
26.30
|
26.30
|
2.67
|
912,980
|
|
|
9/11/2009
|
+1.20 / +5.00%
|
24.50
|
25.20
|
24.10
|
25.20
|
25.20
|
2.55
|
539,540
|
|
|
9/10/2009
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.50
|
24.00
|
24.00
|
2.43
|
332,400
|
|
|
9/9/2009
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
2.43
|
480,300
|
|
|
9/8/2009
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.60
|
23.00
|
23.00
|
2.33
|
549,810
|
|
|