|
Closing price on 6/22/2009
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
228,970 |
| Split-adjusted Price |
1.76 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2009
|
-0.80 / -4.40%
|
17.60
|
17.90
|
17.30
|
17.40
|
17.40
|
1.76
|
228,970
|
|
|
6/19/2009
|
-0.90 / -4.71%
|
19.40
|
19.40
|
18.20
|
18.20
|
18.20
|
1.85
|
301,480
|
|
|
6/18/2009
|
-0.50 / -2.55%
|
20.00
|
20.00
|
18.70
|
19.10
|
19.10
|
1.94
|
424,850
|
|
|
6/17/2009
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.99
|
162,710
|
|
|
6/16/2009
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.09
|
7,950
|
|
|
6/15/2009
|
-1.10 / -4.85%
|
21.60
|
22.50
|
21.60
|
21.60
|
21.60
|
2.19
|
366,420
|
|
|
6/12/2009
|
+0.40 / +1.79%
|
23.40
|
23.40
|
22.00
|
22.70
|
22.70
|
2.30
|
628,310
|
|
|
6/11/2009
|
+1.00 / +4.69%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
2.26
|
300,750
|
|
|
6/10/2009
|
-1.10 / -4.91%
|
21.40
|
22.30
|
21.30
|
21.30
|
21.30
|
2.16
|
537,590
|
|
|
6/9/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
21.40
|
22.40
|
22.40
|
2.27
|
1,148,960
|
|
|
6/8/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
2.17
|
67,970
|
|
|
6/5/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.07
|
167,130
|
|
|
6/4/2009
|
+0.90 / +4.84%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
1.98
|
455,660
|
|
|
6/3/2009
|
-0.60 / -3.13%
|
18.90
|
19.00
|
18.50
|
18.60
|
18.60
|
1.89
|
286,510
|
|
|
6/2/2009
|
+0.30 / +1.59%
|
19.50
|
19.50
|
18.00
|
19.20
|
19.20
|
1.95
|
550,500
|
|
|
6/1/2009
|
+0.50 / +2.72%
|
19.00
|
19.10
|
18.50
|
18.90
|
18.90
|
1.92
|
325,070
|
|
|
5/29/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
17.60
|
18.40
|
18.40
|
1.87
|
459,880
|
|
|
5/28/2009
|
+0.80 / +4.76%
|
16.30
|
17.60
|
16.30
|
17.60
|
17.60
|
1.78
|
176,690
|
|
|
5/27/2009
|
-0.80 / -4.55%
|
17.30
|
17.40
|
16.80
|
16.80
|
16.80
|
1.70
|
429,890
|
|
|
5/26/2009
|
-0.70 / -3.83%
|
18.40
|
18.40
|
17.40
|
17.60
|
17.60
|
1.78
|
396,550
|
|
|
5/25/2009
|
+0.80 / +4.57%
|
17.70
|
18.30
|
17.70
|
18.30
|
18.30
|
1.86
|
489,010
|
|
|
5/22/2009
|
-0.90 / -4.89%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
1.77
|
166,390
|
|
|
5/21/2009
|
-0.90 / -4.66%
|
19.50
|
19.80
|
18.40
|
18.40
|
18.40
|
1.87
|
339,760
|
|
|
5/20/2009
|
+0.90 / +4.89%
|
18.80
|
19.30
|
18.50
|
19.30
|
19.30
|
1.96
|
562,130
|
|
|
5/19/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
17.80
|
18.40
|
18.40
|
1.87
|
527,660
|
|
|
5/18/2009
|
+0.80 / +4.76%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.60
|
1.78
|
319,940
|
|
|
5/15/2009
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.80
|
1.70
|
340,360
|
|
|
5/14/2009
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
1.62
|
186,290
|
|
|
5/13/2009
|
-0.70 / -4.24%
|
16.50
|
16.70
|
15.80
|
15.80
|
15.80
|
1.60
|
312,580
|
|
|
5/12/2009
|
+0.40 / +2.48%
|
15.70
|
16.60
|
15.70
|
16.50
|
16.50
|
1.67
|
200,130
|
|
|