|
Closing price on 7/23/2010
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.30 |
| Volume |
215,690 |
| Split-adjusted Price |
2.02 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2010
|
-0.10 / -0.52%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
2.02
|
215,690
|
|
|
7/22/2010
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.40
|
19.40
|
19.40
|
2.03
|
316,470
|
|
|
7/21/2010
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.70
|
2.06
|
155,190
|
|
|
7/20/2010
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.80
|
19.80
|
19.80
|
2.07
|
287,530
|
|
|
7/19/2010
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.90
|
19.90
|
19.90
|
2.08
|
308,490
|
|
|
7/16/2010
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.00
|
2.09
|
405,360
|
|
|
7/15/2010
|
0.00 / 0.00%
|
20.10
|
20.60
|
19.90
|
20.10
|
20.10
|
2.10
|
272,340
|
|
|
7/14/2010
|
-0.50 / -2.43%
|
20.90
|
20.90
|
20.00
|
20.10
|
20.10
|
2.10
|
236,070
|
|
|
7/13/2010
|
+0.90 / +4.57%
|
20.20
|
20.60
|
19.90
|
20.60
|
20.60
|
2.15
|
393,720
|
|
|
7/12/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.70
|
19.70
|
2.06
|
207,460
|
|
|
7/9/2010
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.50
|
19.70
|
19.70
|
2.06
|
215,560
|
|
|
7/8/2010
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
2.06
|
310,990
|
|
|
7/7/2010
|
-0.40 / -2.01%
|
20.40
|
20.40
|
19.50
|
19.50
|
19.50
|
2.04
|
238,830
|
|
|
7/6/2010
|
-0.70 / -3.40%
|
20.40
|
20.40
|
19.80
|
19.90
|
19.90
|
2.08
|
222,790
|
|
|
7/5/2010
|
+0.90 / +4.57%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.60
|
2.15
|
523,080
|
|
|
7/2/2010
|
+0.20 / +1.03%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.70
|
2.06
|
347,310
|
|
|
7/1/2010
|
-0.30 / -1.52%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.50
|
2.04
|
470,420
|
|
|
6/30/2010
|
-0.80 / -3.88%
|
19.80
|
20.20
|
19.80
|
19.80
|
19.80
|
2.07
|
311,350
|
|
|
6/29/2010
|
-0.40 / -1.90%
|
21.50
|
21.50
|
20.50
|
20.60
|
20.60
|
2.15
|
378,440
|
|
|
6/28/2010
|
-0.60 / -2.78%
|
21.10
|
21.80
|
21.00
|
21.00
|
21.00
|
2.20
|
426,230
|
|
|
6/25/2010
|
+0.60 / +2.86%
|
21.10
|
22.00
|
21.00
|
21.60
|
21.60
|
2.26
|
2,811,340
|
|
|
6/24/2010
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.20
|
339,690
|
|
|
6/23/2010
|
+0.70 / +3.63%
|
19.30
|
20.00
|
19.10
|
20.00
|
20.00
|
2.09
|
454,840
|
|
|
6/22/2010
|
-0.40 / -2.03%
|
19.50
|
19.70
|
19.20
|
19.30
|
19.30
|
2.02
|
311,650
|
|
|
6/21/2010
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.70
|
2.06
|
259,670
|
|
|
6/18/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.05
|
265,480
|
|
|
6/17/2010
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
2.05
|
194,400
|
|
|
6/16/2010
|
+0.40 / +2.04%
|
19.90
|
20.20
|
19.80
|
20.00
|
20.00
|
2.09
|
468,720
|
|
|
6/15/2010
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.40
|
19.60
|
19.60
|
2.05
|
239,440
|
|
|
6/14/2010
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.50
|
19.70
|
19.70
|
2.06
|
258,340
|
|
|