|
Closing price on 5/7/2013
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
4,820 |
| Split-adjusted Price |
0.93 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2013
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
0.91
|
32,500
|
|
|
4/12/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
0.93
|
10,010
|
|
|
4/11/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
0.93
|
27,320
|
|
|
4/10/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
0.93
|
72,930
|
|
|
4/9/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
0.94
|
25,130
|
|
|
4/8/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
0.94
|
11,130
|
|
|
4/5/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.70
|
0.94
|
1,390
|
|
|
4/4/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
0.94
|
23,600
|
|
|
4/3/2013
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
0.93
|
5,020
|
|
|
4/2/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
0.94
|
18,230
|
|
|
4/1/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
0.96
|
23,400
|
|
|
3/29/2013
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.90
|
0.97
|
11,420
|
|
|
3/28/2013
|
-0.60 / -8.11%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
0.96
|
52,710
|
|
|
3/27/2013
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
0.91
|
81,430
|
|
|
3/26/2013
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
0.95
|
16,100
|
|
|
3/25/2013
|
-0.20 / -2.50%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
0.96
|
34,870
|
|
|
3/22/2013
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
0.99
|
10,400
|
|
|
3/21/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
1.01
|
74,850
|
|
|