Closing price on 5/18/2010
|
|
Open |
19.90 |
High |
21.40 |
Low |
19.80 |
Volume |
603,460 |
Split-adjusted Price |
4.48 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2010
|
+1.00 / +4.90%
|
19.90
|
21.40
|
19.80
|
21.40
|
21.40
|
4.48
|
603,460
|
|
5/17/2010
|
-0.90 / -4.23%
|
21.20
|
21.30
|
20.30
|
20.40
|
20.40
|
4.27
|
1,343,210
|
|
5/14/2010
|
-0.90 / -4.05%
|
22.00
|
22.20
|
21.20
|
21.30
|
21.30
|
4.45
|
874,020
|
|
5/13/2010
|
-1.10 / -4.72%
|
22.50
|
23.30
|
22.20
|
22.20
|
22.20
|
4.64
|
774,870
|
|
5/12/2010
|
-1.20 / -4.90%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
4.87
|
607,680
|
|
5/11/2010
|
+0.10 / +0.41%
|
25.00
|
25.00
|
23.50
|
24.50
|
24.50
|
5.12
|
915,490
|
|
5/10/2010
|
-1.10 / -4.31%
|
25.00
|
25.00
|
24.30
|
24.40
|
24.40
|
5.10
|
1,610,590
|
|
5/7/2010
|
+0.60 / +2.41%
|
26.00
|
26.10
|
24.10
|
25.50
|
25.50
|
5.33
|
2,806,060
|
|
5/6/2010
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
5.21
|
184,650
|
|
5/5/2010
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.80
|
4.98
|
1,029,150
|
|
5/4/2010
|
+1.00 / +4.61%
|
22.40
|
22.70
|
21.80
|
22.70
|
22.70
|
4.75
|
566,570
|
|
4/29/2010
|
+0.20 / +0.93%
|
21.70
|
21.90
|
21.30
|
21.70
|
21.70
|
4.54
|
528,150
|
|
4/28/2010
|
+0.30 / +1.42%
|
21.20
|
21.50
|
20.30
|
21.50
|
21.50
|
4.50
|
648,180
|
|
4/27/2010
|
-0.30 / -1.40%
|
21.80
|
21.90
|
21.20
|
21.20
|
21.20
|
4.43
|
518,750
|
|
4/26/2010
|
+0.20 / +0.94%
|
21.30
|
22.30
|
20.90
|
21.50
|
21.50
|
4.50
|
776,680
|
|
4/22/2010
|
-1.10 / -4.91%
|
22.20
|
23.00
|
21.30
|
21.30
|
21.30
|
4.45
|
549,400
|
|
4/21/2010
|
-0.50 / -2.18%
|
23.50
|
23.80
|
22.40
|
22.40
|
22.40
|
4.69
|
580,140
|
|
4/20/2010
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
4.79
|
607,040
|
|
4/19/2010
|
+1.00 / +4.78%
|
21.00
|
21.90
|
20.00
|
21.90
|
21.90
|
4.58
|
1,704,420
|
|
4/16/2010
|
-0.20 / -0.95%
|
21.20
|
21.50
|
20.90
|
20.90
|
20.90
|
4.37
|
325,350
|
|
4/15/2010
|
+0.40 / +1.93%
|
21.50
|
21.50
|
20.60
|
21.10
|
21.10
|
4.41
|
458,950
|
|
4/14/2010
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.50
|
20.70
|
20.70
|
4.33
|
478,070
|
|
4/13/2010
|
-0.20 / -0.95%
|
21.50
|
22.00
|
20.80
|
20.80
|
20.80
|
4.35
|
863,080
|
|
4/12/2010
|
-0.80 / -3.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.39
|
1,014,150
|
|
4/9/2010
|
-1.10 / -4.80%
|
23.00
|
23.50
|
21.80
|
21.80
|
21.80
|
4.56
|
744,370
|
|
4/8/2010
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
4.79
|
648,960
|
|
4/7/2010
|
+1.00 / +4.78%
|
21.00
|
21.90
|
20.80
|
21.90
|
21.90
|
4.58
|
1,196,180
|
|
4/6/2010
|
-0.70 / -3.24%
|
21.90
|
22.40
|
20.80
|
20.90
|
20.90
|
4.37
|
1,193,580
|
|
4/5/2010
|
+1.00 / +4.85%
|
21.00
|
21.60
|
20.80
|
21.60
|
21.60
|
4.52
|
1,211,370
|
|
4/2/2010
|
+0.90 / +4.57%
|
20.10
|
20.60
|
19.80
|
20.60
|
20.60
|
4.31
|
664,270
|
|
|