|
Closing price on 5/27/2010
|
|
| Open |
19.50 |
| High |
20.30 |
| Low |
19.30 |
| Volume |
614,890 |
| Split-adjusted Price |
2.12 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
+0.90 / +4.64%
|
19.50
|
20.30
|
19.30
|
20.30
|
20.30
|
2.12
|
614,890
|
|
|
5/26/2010
|
+0.90 / +4.86%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
2.03
|
476,100
|
|
|
5/25/2010
|
0.00 / 0.00%
|
18.20
|
19.10
|
18.00
|
18.50
|
18.50
|
1.93
|
374,030
|
|
|
5/24/2010
|
-0.70 / -3.65%
|
18.80
|
19.20
|
18.30
|
18.50
|
18.50
|
1.93
|
793,270
|
|
|
5/21/2010
|
-1.00 / -4.95%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.01
|
229,980
|
|
|
5/20/2010
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.40
|
20.20
|
20.20
|
2.11
|
614,400
|
|
|
5/19/2010
|
-1.00 / -4.67%
|
20.60
|
20.80
|
20.40
|
20.40
|
20.40
|
2.13
|
576,170
|
|
|
5/18/2010
|
+1.00 / +4.90%
|
19.90
|
21.40
|
19.80
|
21.40
|
21.40
|
2.24
|
603,460
|
|
|
5/17/2010
|
-0.90 / -4.23%
|
21.20
|
21.30
|
20.30
|
20.40
|
20.40
|
2.13
|
1,343,210
|
|
|
5/14/2010
|
-0.90 / -4.05%
|
22.00
|
22.20
|
21.20
|
21.30
|
21.30
|
2.23
|
874,020
|
|
|
5/13/2010
|
-1.10 / -4.72%
|
22.50
|
23.30
|
22.20
|
22.20
|
22.20
|
2.32
|
774,870
|
|
|
5/12/2010
|
-1.20 / -4.90%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
2.44
|
607,680
|
|
|
5/11/2010
|
+0.10 / +0.41%
|
25.00
|
25.00
|
23.50
|
24.50
|
24.50
|
2.56
|
915,490
|
|
|
5/10/2010
|
-1.10 / -4.31%
|
25.00
|
25.00
|
24.30
|
24.40
|
24.40
|
2.55
|
1,610,590
|
|
|
5/7/2010
|
+0.60 / +2.41%
|
26.00
|
26.10
|
24.10
|
25.50
|
25.50
|
2.67
|
2,806,060
|
|
|
5/6/2010
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
2.60
|
184,650
|
|
|
5/5/2010
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.80
|
2.49
|
1,029,150
|
|
|
5/4/2010
|
+1.00 / +4.61%
|
22.40
|
22.70
|
21.80
|
22.70
|
22.70
|
2.37
|
566,570
|
|
|
4/29/2010
|
+0.20 / +0.93%
|
21.70
|
21.90
|
21.30
|
21.70
|
21.70
|
2.27
|
528,150
|
|
|
4/28/2010
|
+0.30 / +1.42%
|
21.20
|
21.50
|
20.30
|
21.50
|
21.50
|
2.25
|
648,180
|
|
|
4/27/2010
|
-0.30 / -1.40%
|
21.80
|
21.90
|
21.20
|
21.20
|
21.20
|
2.22
|
518,750
|
|
|
4/26/2010
|
+0.20 / +0.94%
|
21.30
|
22.30
|
20.90
|
21.50
|
21.50
|
2.25
|
776,680
|
|
|
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
|
|
|