|
Closing price on 5/31/2013
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
36,670 |
| Split-adjusted Price |
1.07 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
-0.20 / -2.56%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.60
|
1.07
|
36,670
|
|
|
5/30/2013
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
1.10
|
42,780
|
|
|
5/29/2013
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
1.11
|
92,780
|
|
|
5/28/2013
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
1.04
|
71,630
|
|
|
5/27/2013
|
+0.30 / +4.48%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
0.98
|
27,400
|
|
|
5/24/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
0.94
|
34,470
|
|
|
5/23/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
0.94
|
17,140
|
|
|
5/22/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
0.93
|
6,000
|
|
|
5/21/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
0.94
|
25,900
|
|
|
5/20/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
0.94
|
13,110
|
|
|
5/17/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.70
|
6.70
|
0.94
|
11,180
|
|
|
5/16/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
0.94
|
8,850
|
|
|
5/15/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0.93
|
6,230
|
|
|
5/14/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
0.91
|
5,400
|
|
|
5/13/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
0.93
|
3,210
|
|
|
5/10/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0.93
|
1,610
|
|
|
5/9/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
0.93
|
11,610
|
|
|
5/8/2013
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
0.91
|
18,890
|
|
|
5/7/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
0.93
|
4,820
|
|
|
5/6/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
0.91
|
20,620
|
|
|
5/3/2013
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
0.91
|
8,090
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
0.91
|
6,380
|
|
|
4/26/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
0.91
|
8,490
|
|
|
4/25/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0.90
|
11,550
|
|
|
4/24/2013
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
0.90
|
5,470
|
|
|
4/23/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
0.91
|
11,480
|
|
|
4/22/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
0.93
|
2,120
|
|
|
4/18/2013
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
0.91
|
3,670
|
|
|
4/17/2013
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
0.93
|
5,870
|
|
|
4/16/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
0.91
|
14,170
|
|
|