Closing price on 10/23/2009
|
|
Open |
28.00 |
High |
28.10 |
Low |
26.30 |
Volume |
778,690 |
Split-adjusted Price |
5.33 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2009
|
-1.30 / -4.71%
|
28.00
|
28.10
|
26.30
|
26.30
|
26.30
|
5.33
|
778,690
|
|
10/22/2009
|
+0.10 / +0.36%
|
27.40
|
28.30
|
27.10
|
27.60
|
27.60
|
5.60
|
670,580
|
|
10/21/2009
|
-1.30 / -4.51%
|
28.10
|
28.30
|
27.50
|
27.50
|
27.50
|
5.58
|
775,220
|
|
10/20/2009
|
-0.70 / -2.37%
|
30.50
|
30.50
|
28.50
|
28.80
|
28.80
|
5.84
|
869,470
|
|
10/19/2009
|
+1.30 / +4.61%
|
29.00
|
29.50
|
28.30
|
29.50
|
29.50
|
5.98
|
1,047,330
|
|
10/16/2009
|
+1.30 / +4.83%
|
28.20
|
28.20
|
27.50
|
28.20
|
28.20
|
5.72
|
2,329,140
|
|
10/15/2009
|
+1.20 / +4.67%
|
26.40
|
26.90
|
26.00
|
26.90
|
26.90
|
5.45
|
1,538,250
|
|
10/14/2009
|
+0.50 / +1.98%
|
25.20
|
25.80
|
25.20
|
25.70
|
25.70
|
5.21
|
243,820
|
|
10/13/2009
|
-0.80 / -3.08%
|
25.90
|
25.90
|
25.00
|
25.20
|
25.20
|
5.11
|
231,980
|
|
10/12/2009
|
+0.90 / +3.59%
|
26.20
|
26.20
|
25.50
|
26.00
|
26.00
|
5.27
|
374,660
|
|
10/9/2009
|
+0.60 / +2.45%
|
24.90
|
25.30
|
24.50
|
25.10
|
25.10
|
5.09
|
381,500
|
|
10/8/2009
|
+0.10 / +0.41%
|
24.30
|
24.60
|
23.80
|
24.50
|
24.50
|
4.97
|
251,180
|
|
10/7/2009
|
+0.20 / +0.83%
|
24.20
|
24.70
|
24.20
|
24.40
|
24.40
|
4.95
|
143,250
|
|
10/6/2009
|
+0.20 / +0.83%
|
24.50
|
24.50
|
23.50
|
24.20
|
24.20
|
4.91
|
208,790
|
|
10/5/2009
|
+0.10 / +0.42%
|
24.40
|
24.50
|
22.90
|
24.00
|
24.00
|
4.87
|
222,870
|
|
10/2/2009
|
-1.20 / -4.78%
|
23.90
|
24.20
|
23.90
|
23.90
|
23.90
|
4.85
|
387,180
|
|
10/1/2009
|
-1.30 / -4.92%
|
26.00
|
26.40
|
25.10
|
25.10
|
25.10
|
5.09
|
302,620
|
|
9/30/2009
|
+1.20 / +4.76%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.40
|
5.35
|
1,007,730
|
|
9/29/2009
|
+1.20 / +5.00%
|
24.50
|
25.20
|
24.20
|
25.20
|
25.20
|
5.11
|
552,360
|
|
9/28/2009
|
-0.80 / -3.23%
|
25.30
|
25.30
|
24.00
|
24.00
|
24.00
|
4.87
|
429,740
|
|
9/25/2009
|
0.00 / 0.00%
|
24.80
|
25.40
|
24.60
|
24.80
|
24.80
|
5.03
|
195,390
|
|
9/24/2009
|
-0.70 / -2.75%
|
25.60
|
25.70
|
24.80
|
24.80
|
24.80
|
5.03
|
296,070
|
|
9/23/2009
|
-0.40 / -1.54%
|
26.60
|
26.60
|
25.50
|
25.50
|
25.50
|
5.17
|
493,150
|
|
9/22/2009
|
-1.00 / -3.72%
|
26.30
|
26.90
|
25.90
|
25.90
|
25.90
|
5.25
|
441,600
|
|
9/21/2009
|
+1.10 / +4.26%
|
26.40
|
27.00
|
26.30
|
26.90
|
26.90
|
5.45
|
673,060
|
|
9/18/2009
|
0.00 / 0.00%
|
25.80
|
26.20
|
25.50
|
25.80
|
25.80
|
5.23
|
322,690
|
|
9/17/2009
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.80
|
5.23
|
261,900
|
|
9/16/2009
|
-0.70 / -2.66%
|
26.00
|
26.30
|
25.40
|
25.60
|
25.60
|
5.19
|
246,160
|
|
9/15/2009
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.00
|
26.30
|
26.30
|
5.33
|
451,510
|
|
9/14/2009
|
+1.10 / +4.37%
|
26.40
|
26.40
|
25.50
|
26.30
|
26.30
|
5.33
|
912,980
|
|
|