|
|
Closing price on 5/6/2010
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
24.90 |
| Volume |
184,650 |
| Split-adjusted Price |
2.60 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|