|
Closing price on 10/27/2010
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
72,590 |
| Split-adjusted Price |
3.10 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
3.10
|
72,590
|
|
|
10/26/2010
|
+0.30 / +2.00%
|
15.30
|
15.70
|
15.30
|
15.30
|
15.30
|
3.20
|
64,390
|
|
|
10/25/2010
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
3.14
|
107,330
|
|
|
10/22/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.70
|
15.00
|
15.00
|
3.14
|
99,400
|
|
|
10/21/2010
|
+0.10 / +0.67%
|
15.40
|
15.40
|
14.60
|
15.00
|
15.00
|
3.14
|
49,520
|
|
|
10/20/2010
|
-0.70 / -4.49%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
3.12
|
214,460
|
|
|
10/19/2010
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
3.26
|
182,430
|
|
|
10/18/2010
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
3.39
|
60,030
|
|
|
10/15/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.50
|
3.45
|
62,780
|
|
|
10/14/2010
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
3.45
|
39,010
|
|
|
10/13/2010
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
3.47
|
36,560
|
|
|
10/12/2010
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
3.43
|
90,940
|
|
|
10/11/2010
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
3.47
|
23,870
|
|
|
10/8/2010
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
3.49
|
63,000
|
|
|
10/7/2010
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
16.80
|
16.80
|
3.51
|
186,810
|
|
|
10/6/2010
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.51
|
122,940
|
|
|
10/5/2010
|
+0.40 / +2.45%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.70
|
3.49
|
114,050
|
|
|
10/4/2010
|
-0.60 / -3.55%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
3.41
|
302,440
|
|
|
10/1/2010
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
3.53
|
105,710
|
|
|
9/30/2010
|
-0.20 / -1.16%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.10
|
3.58
|
168,720
|
|
|
9/29/2010
|
-0.10 / -0.57%
|
17.20
|
17.70
|
17.20
|
17.30
|
17.30
|
3.62
|
523,100
|
|
|
9/28/2010
|
+0.50 / +2.96%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
3.64
|
690,100
|
|
|
9/27/2010
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.90
|
3.53
|
226,120
|
|
|
9/24/2010
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.60
|
3.47
|
88,070
|
|
|
9/23/2010
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
3.47
|
183,750
|
|
|
9/22/2010
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.80
|
3.51
|
116,650
|
|
|
9/21/2010
|
-0.40 / -2.33%
|
17.10
|
17.20
|
16.80
|
16.80
|
16.80
|
3.51
|
177,780
|
|
|
9/20/2010
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.20
|
17.20
|
17.20
|
3.60
|
194,750
|
|
|
9/17/2010
|
+0.40 / +2.37%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.30
|
3.62
|
403,200
|
|
|
9/16/2010
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
3.53
|
106,170
|
|
|