|
Closing price on 2/26/2010
|
|
| Open |
14.80 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
253,740 |
| Split-adjusted Price |
1.56 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2010
|
+0.60 / +4.05%
|
14.80
|
15.50
|
14.70
|
15.40
|
15.40
|
1.56
|
253,740
|
|
|
2/25/2010
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
1.50
|
195,530
|
|
|
2/24/2010
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.70
|
1.49
|
95,760
|
|
|
2/23/2010
|
-0.40 / -2.61%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
1.51
|
232,990
|
|
|
2/22/2010
|
-0.10 / -0.65%
|
15.40
|
15.70
|
14.80
|
15.30
|
15.30
|
1.55
|
212,270
|
|
|
2/12/2010
|
+0.20 / +1.32%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.40
|
1.56
|
148,740
|
|
|
2/11/2010
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.54
|
99,430
|
|
|
2/10/2010
|
+0.50 / +3.45%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
1.52
|
177,810
|
|
|
2/9/2010
|
-0.30 / -2.03%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.50
|
1.47
|
295,110
|
|
|
2/8/2010
|
-0.20 / -1.33%
|
14.50
|
15.00
|
14.40
|
14.80
|
14.80
|
1.50
|
265,080
|
|
|
2/5/2010
|
-0.50 / -3.23%
|
15.30
|
15.40
|
14.90
|
15.00
|
15.00
|
1.52
|
400,560
|
|
|
2/4/2010
|
0.00 / 0.00%
|
14.90
|
15.80
|
14.90
|
15.50
|
15.50
|
1.57
|
424,090
|
|
|
2/3/2010
|
-0.30 / -1.90%
|
15.40
|
15.90
|
15.40
|
15.50
|
15.50
|
1.57
|
209,440
|
|
|
2/2/2010
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.80
|
1.60
|
184,860
|
|
|
2/1/2010
|
+0.20 / +1.27%
|
15.40
|
16.30
|
15.40
|
16.00
|
16.00
|
1.62
|
224,280
|
|
|
1/29/2010
|
+0.60 / +3.95%
|
14.50
|
15.90
|
14.50
|
15.80
|
15.80
|
1.60
|
1,343,300
|
|
|
1/28/2010
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.54
|
317,380
|
|
|
1/27/2010
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.62
|
63,450
|
|
|
1/26/2010
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
1.70
|
189,180
|
|
|
1/25/2010
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.40
|
16.00
|
16.00
|
1.62
|
292,180
|
|
|
1/22/2010
|
-0.20 / -1.23%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.00
|
1.62
|
376,690
|
|
|
1/21/2010
|
-0.80 / -4.71%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.20
|
1.64
|
756,020
|
|
|
1/20/2010
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
1.72
|
307,370
|
|
|
1/19/2010
|
-0.10 / -0.56%
|
17.90
|
18.50
|
17.50
|
17.80
|
17.80
|
1.80
|
207,750
|
|
|
1/18/2010
|
-0.90 / -4.79%
|
18.10
|
18.20
|
17.90
|
17.90
|
17.90
|
1.81
|
490,660
|
|
|
1/15/2010
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.20
|
18.80
|
18.80
|
1.91
|
225,520
|
|
|
1/14/2010
|
+0.30 / +1.61%
|
18.90
|
19.30
|
18.60
|
18.90
|
18.90
|
1.92
|
241,610
|
|
|
1/13/2010
|
+0.30 / +1.64%
|
18.00
|
19.20
|
17.60
|
18.60
|
18.60
|
1.89
|
561,120
|
|
|
1/12/2010
|
-0.90 / -4.69%
|
18.90
|
19.40
|
18.30
|
18.30
|
18.30
|
1.86
|
485,980
|
|
|
1/11/2010
|
-0.40 / -2.04%
|
19.90
|
20.00
|
18.90
|
19.20
|
19.20
|
1.95
|
688,650
|
|
|