|
Closing price on 5/22/2009
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.50 |
| Volume |
166,390 |
| Split-adjusted Price |
1.77 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
-0.90 / -4.89%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
1.77
|
166,390
|
|
|
5/21/2009
|
-0.90 / -4.66%
|
19.50
|
19.80
|
18.40
|
18.40
|
18.40
|
1.87
|
339,760
|
|
|
5/20/2009
|
+0.90 / +4.89%
|
18.80
|
19.30
|
18.50
|
19.30
|
19.30
|
1.96
|
562,130
|
|
|
5/19/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
17.80
|
18.40
|
18.40
|
1.87
|
527,660
|
|
|
5/18/2009
|
+0.80 / +4.76%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.60
|
1.78
|
319,940
|
|
|
5/15/2009
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.80
|
1.70
|
340,360
|
|
|
5/14/2009
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
1.62
|
186,290
|
|
|
5/13/2009
|
-0.70 / -4.24%
|
16.50
|
16.70
|
15.80
|
15.80
|
15.80
|
1.60
|
312,580
|
|
|
5/12/2009
|
+0.40 / +2.48%
|
15.70
|
16.60
|
15.70
|
16.50
|
16.50
|
1.67
|
200,130
|
|
|
5/11/2009
|
+0.20 / +1.26%
|
15.90
|
16.50
|
15.80
|
16.10
|
16.10
|
1.63
|
321,890
|
|
|
5/8/2009
|
-0.60 / -3.64%
|
16.10
|
16.40
|
15.50
|
15.90
|
15.90
|
1.61
|
237,450
|
|
|
5/7/2009
|
+0.70 / +4.43%
|
16.10
|
16.50
|
15.80
|
16.50
|
16.50
|
1.67
|
255,160
|
|
|
5/6/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.30
|
15.80
|
16.12
|
1.60
|
427,820
|
|
|
5/5/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.60
|
74,390
|
|
|
5/4/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.53
|
30,790
|
|
|
4/29/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
1.46
|
357,540
|
|
|
4/28/2009
|
+0.60 / +4.55%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.80
|
1.40
|
530,130
|
|
|
4/27/2009
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.34
|
95,730
|
|
|
4/24/2009
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.40
|
106,860
|
|
|
4/23/2009
|
-0.50 / -3.33%
|
15.00
|
15.50
|
14.30
|
14.50
|
14.50
|
1.47
|
273,710
|
|
|
4/22/2009
|
+0.50 / +3.45%
|
15.00
|
15.20
|
14.20
|
15.00
|
15.00
|
1.52
|
311,640
|
|
|
4/21/2009
|
-0.70 / -4.61%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
1.47
|
337,340
|
|
|
4/20/2009
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.54
|
55,680
|
|
|
4/17/2009
|
-0.80 / -4.79%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
1.61
|
370,890
|
|
|
4/16/2009
|
-0.80 / -4.57%
|
17.70
|
17.70
|
16.70
|
16.70
|
16.70
|
1.69
|
582,570
|
|
|
4/15/2009
|
-0.90 / -4.89%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
1.77
|
339,260
|
|
|
4/14/2009
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.00
|
18.40
|
18.40
|
1.87
|
433,340
|
|
|
4/13/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
1.87
|
342,290
|
|
|
4/10/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.78
|
120,120
|
|
|
4/9/2009
|
-0.80 / -4.55%
|
17.20
|
17.40
|
16.80
|
16.80
|
16.80
|
1.70
|
575,060
|
|
|