Closing price on 5/8/2009
|
|
Open |
16.10 |
High |
16.40 |
Low |
15.50 |
Volume |
237,450 |
Split-adjusted Price |
3.22 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2009
|
-0.60 / -3.64%
|
16.10
|
16.40
|
15.50
|
15.90
|
15.90
|
3.22
|
237,450
|
|
5/7/2009
|
+0.70 / +4.43%
|
16.10
|
16.50
|
15.80
|
16.50
|
16.50
|
3.35
|
255,160
|
|
5/6/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.30
|
15.80
|
16.12
|
3.20
|
427,820
|
|
5/5/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.20
|
74,390
|
|
5/4/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.06
|
30,790
|
|
4/29/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
2.92
|
357,540
|
|
4/28/2009
|
+0.60 / +4.55%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.80
|
2.80
|
530,130
|
|
4/27/2009
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.68
|
95,730
|
|
4/24/2009
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.80
|
106,860
|
|
4/23/2009
|
-0.50 / -3.33%
|
15.00
|
15.50
|
14.30
|
14.50
|
14.50
|
2.94
|
273,710
|
|
4/22/2009
|
+0.50 / +3.45%
|
15.00
|
15.20
|
14.20
|
15.00
|
15.00
|
3.04
|
311,640
|
|
4/21/2009
|
-0.70 / -4.61%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
2.94
|
337,340
|
|
4/20/2009
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.08
|
55,680
|
|
4/17/2009
|
-0.80 / -4.79%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
3.22
|
370,890
|
|
4/16/2009
|
-0.80 / -4.57%
|
17.70
|
17.70
|
16.70
|
16.70
|
16.70
|
3.39
|
582,570
|
|
4/15/2009
|
-0.90 / -4.89%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
3.55
|
339,260
|
|
4/14/2009
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.00
|
18.40
|
18.40
|
3.73
|
433,340
|
|
4/13/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
3.73
|
342,290
|
|
4/10/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.57
|
120,120
|
|
4/9/2009
|
-0.80 / -4.55%
|
17.20
|
17.40
|
16.80
|
16.80
|
16.80
|
3.41
|
575,060
|
|
4/8/2009
|
-0.90 / -4.86%
|
18.00
|
19.20
|
17.60
|
17.60
|
17.60
|
3.57
|
524,580
|
|
4/7/2009
|
+0.80 / +4.52%
|
18.30
|
18.50
|
17.00
|
18.50
|
18.50
|
3.75
|
466,350
|
|
4/3/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
3.59
|
355,850
|
|
4/2/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.90
|
3.43
|
415,600
|
|
4/1/2009
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.40
|
16.10
|
16.10
|
3.26
|
270,270
|
|
3/31/2009
|
-0.70 / -4.35%
|
16.10
|
16.20
|
15.30
|
15.40
|
15.40
|
3.12
|
281,540
|
|
3/30/2009
|
+0.70 / +4.55%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.10
|
3.26
|
569,340
|
|
3/27/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
3.12
|
420,250
|
|
3/26/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
2.98
|
307,250
|
|
3/25/2009
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.30
|
14.00
|
14.00
|
2.84
|
261,830
|
|
|