|
Closing price on 4/22/2010
|
|
| Open |
22.20 |
| High |
23.00 |
| Low |
21.30 |
| Volume |
549,400 |
| Split-adjusted Price |
2.23 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2010
|
-1.10 / -4.91%
|
22.20
|
23.00
|
21.30
|
21.30
|
21.30
|
2.23
|
549,400
|
|
|
4/21/2010
|
-0.50 / -2.18%
|
23.50
|
23.80
|
22.40
|
22.40
|
22.40
|
2.34
|
580,140
|
|
|
4/20/2010
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
2.39
|
607,040
|
|
|
4/19/2010
|
+1.00 / +4.78%
|
21.00
|
21.90
|
20.00
|
21.90
|
21.90
|
2.29
|
1,704,420
|
|
|
4/16/2010
|
-0.20 / -0.95%
|
21.20
|
21.50
|
20.90
|
20.90
|
20.90
|
2.19
|
325,350
|
|
|
4/15/2010
|
+0.40 / +1.93%
|
21.50
|
21.50
|
20.60
|
21.10
|
21.10
|
2.21
|
458,950
|
|
|
4/14/2010
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.50
|
20.70
|
20.70
|
2.16
|
478,070
|
|
|
4/13/2010
|
-0.20 / -0.95%
|
21.50
|
22.00
|
20.80
|
20.80
|
20.80
|
2.18
|
863,080
|
|
|
4/12/2010
|
-0.80 / -3.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.20
|
1,014,150
|
|
|
4/9/2010
|
-1.10 / -4.80%
|
23.00
|
23.50
|
21.80
|
21.80
|
21.80
|
2.28
|
744,370
|
|
|
4/8/2010
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
2.39
|
648,960
|
|
|
4/7/2010
|
+1.00 / +4.78%
|
21.00
|
21.90
|
20.80
|
21.90
|
21.90
|
2.29
|
1,196,180
|
|
|
4/6/2010
|
-0.70 / -3.24%
|
21.90
|
22.40
|
20.80
|
20.90
|
20.90
|
2.19
|
1,193,580
|
|
|
4/5/2010
|
+1.00 / +4.85%
|
21.00
|
21.60
|
20.80
|
21.60
|
21.60
|
2.26
|
1,211,370
|
|
|
4/2/2010
|
+0.90 / +4.57%
|
20.10
|
20.60
|
19.80
|
20.60
|
20.60
|
2.15
|
664,270
|
|
|
4/1/2010
|
+0.90 / +4.79%
|
18.80
|
19.70
|
18.30
|
19.70
|
19.70
|
2.06
|
1,182,390
|
|
|
3/31/2010
|
+0.40 / +2.17%
|
18.90
|
19.30
|
18.60
|
18.80
|
18.80
|
1.97
|
1,999,030
|
|
|
3/30/2010
|
+0.80 / +4.55%
|
18.00
|
18.40
|
17.60
|
18.40
|
18.40
|
1.92
|
877,230
|
|
|
3/29/2010
|
+0.80 / +4.76%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
1.84
|
617,640
|
|
|
3/26/2010
|
+0.20 / +1.20%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.80
|
1.76
|
341,420
|
|
|
3/25/2010
|
-0.50 / -2.92%
|
16.70
|
17.20
|
16.60
|
16.60
|
16.60
|
1.74
|
299,470
|
|
|
3/24/2010
|
+0.80 / +4.91%
|
16.70
|
17.10
|
16.40
|
17.10
|
17.10
|
1.79
|
293,640
|
|
|
3/23/2010
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.10
|
16.30
|
16.30
|
1.70
|
223,380
|
|
|
3/22/2010
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.50
|
1.73
|
98,210
|
|
|
3/19/2010
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.60
|
1.74
|
175,960
|
|
|
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
|
|
|