|
Closing price on 3/18/2010
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
303,300 |
| Split-adjusted Price |
1.78 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.40
|
17.00
|
17.00
|
1.78
|
303,300
|
|
|
3/17/2010
|
-0.40 / -2.34%
|
17.10
|
17.40
|
16.70
|
16.70
|
16.70
|
1.75
|
232,420
|
|
|
3/16/2010
|
-0.80 / -4.47%
|
17.70
|
18.10
|
17.10
|
17.10
|
17.10
|
1.79
|
682,890
|
|
|
3/15/2010
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.90
|
1.87
|
496,370
|
|
|
3/12/2010
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.80
|
1.86
|
330,460
|
|
|
3/11/2010
|
-0.40 / -2.20%
|
17.80
|
18.20
|
17.40
|
17.80
|
17.80
|
1.86
|
365,760
|
|
|
3/10/2010
|
+0.80 / +4.60%
|
17.90
|
18.20
|
17.50
|
18.20
|
18.20
|
1.90
|
773,400
|
|
|
3/9/2010
|
+0.80 / +4.82%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.40
|
1.82
|
690,170
|
|
|
3/8/2010
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
1.74
|
518,850
|
|
|
3/5/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.40
|
1.66
|
422,690
|
|
|
3/4/2010
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.00
|
16.40
|
16.40
|
1.66
|
294,960
|
|
|
3/3/2010
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.30
|
1.65
|
135,420
|
|
|
3/2/2010
|
+0.60 / +3.73%
|
16.80
|
16.90
|
16.00
|
16.70
|
16.70
|
1.69
|
404,680
|
|
|
3/1/2010
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
1.63
|
914,010
|
|
|
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
|
|
|