Closing price on 6/22/2010
|
|
Open |
19.50 |
High |
19.70 |
Low |
19.20 |
Volume |
311,650 |
Split-adjusted Price |
4.04 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2010
|
-0.40 / -2.03%
|
19.50
|
19.70
|
19.20
|
19.30
|
19.30
|
4.04
|
311,650
|
|
6/21/2010
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.70
|
4.12
|
259,670
|
|
6/18/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.10
|
265,480
|
|
6/17/2010
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
4.10
|
194,400
|
|
6/16/2010
|
+0.40 / +2.04%
|
19.90
|
20.20
|
19.80
|
20.00
|
20.00
|
4.18
|
468,720
|
|
6/15/2010
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.40
|
19.60
|
19.60
|
4.10
|
239,440
|
|
6/14/2010
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.50
|
19.70
|
19.70
|
4.12
|
258,340
|
|
6/11/2010
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
4.10
|
262,450
|
|
6/10/2010
|
+0.60 / +3.19%
|
18.70
|
19.60
|
18.50
|
19.40
|
19.40
|
4.06
|
255,690
|
|
6/9/2010
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.80
|
3.93
|
329,150
|
|
6/8/2010
|
-0.20 / -1.06%
|
18.40
|
18.90
|
18.30
|
18.70
|
18.70
|
3.91
|
340,670
|
|
6/7/2010
|
-0.90 / -4.55%
|
18.90
|
19.40
|
18.90
|
18.90
|
18.90
|
3.95
|
417,650
|
|
6/4/2010
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.60
|
19.80
|
19.80
|
4.14
|
255,330
|
|
6/3/2010
|
-0.20 / -1.00%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
4.16
|
237,910
|
|
6/2/2010
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.50
|
20.10
|
20.10
|
4.20
|
292,580
|
|
6/1/2010
|
-0.30 / -1.48%
|
19.70
|
20.30
|
19.50
|
20.00
|
20.00
|
4.18
|
367,250
|
|
5/31/2010
|
-1.00 / -4.69%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.30
|
4.25
|
600,720
|
|
5/28/2010
|
+1.00 / +4.93%
|
21.20
|
21.30
|
20.80
|
21.30
|
21.30
|
4.45
|
712,220
|
|
5/27/2010
|
+0.90 / +4.64%
|
19.50
|
20.30
|
19.30
|
20.30
|
20.30
|
4.25
|
614,890
|
|
5/26/2010
|
+0.90 / +4.86%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
4.06
|
476,100
|
|
5/25/2010
|
0.00 / 0.00%
|
18.20
|
19.10
|
18.00
|
18.50
|
18.50
|
3.87
|
374,030
|
|
5/24/2010
|
-0.70 / -3.65%
|
18.80
|
19.20
|
18.30
|
18.50
|
18.50
|
3.87
|
793,270
|
|
5/21/2010
|
-1.00 / -4.95%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.02
|
229,980
|
|
5/20/2010
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.40
|
20.20
|
20.20
|
4.22
|
614,400
|
|
5/19/2010
|
-1.00 / -4.67%
|
20.60
|
20.80
|
20.40
|
20.40
|
20.40
|
4.27
|
576,170
|
|
5/18/2010
|
+1.00 / +4.90%
|
19.90
|
21.40
|
19.80
|
21.40
|
21.40
|
4.48
|
603,460
|
|
5/17/2010
|
-0.90 / -4.23%
|
21.20
|
21.30
|
20.30
|
20.40
|
20.40
|
4.27
|
1,343,210
|
|
5/14/2010
|
-0.90 / -4.05%
|
22.00
|
22.20
|
21.20
|
21.30
|
21.30
|
4.45
|
874,020
|
|
5/13/2010
|
-1.10 / -4.72%
|
22.50
|
23.30
|
22.20
|
22.20
|
22.20
|
4.64
|
774,870
|
|
5/12/2010
|
-1.20 / -4.90%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
4.87
|
607,680
|
|
|