|
Closing price on 7/29/2009
|
|
| Open |
17.20 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
167,950 |
| Split-adjusted Price |
1.75 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
+0.40 / +2.37%
|
17.20
|
17.70
|
17.10
|
17.30
|
17.30
|
1.75
|
167,950
|
|
|
7/28/2009
|
-0.40 / -2.31%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.90
|
1.71
|
184,010
|
|
|
7/27/2009
|
-0.90 / -4.95%
|
17.40
|
18.00
|
17.30
|
17.30
|
17.30
|
1.75
|
373,970
|
|
|
7/24/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.85
|
276,520
|
|
|
7/23/2009
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.40
|
1.76
|
102,640
|
|
|
7/22/2009
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
1.69
|
166,630
|
|
|
7/21/2009
|
+0.50 / +3.09%
|
16.60
|
16.70
|
16.10
|
16.70
|
16.70
|
1.69
|
110,260
|
|
|
7/20/2009
|
-0.70 / -4.14%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.20
|
1.64
|
123,380
|
|
|
7/17/2009
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.90
|
1.71
|
73,310
|
|
|
7/16/2009
|
+0.20 / +1.20%
|
17.30
|
17.30
|
16.60
|
16.80
|
16.80
|
1.70
|
86,430
|
|
|
7/15/2009
|
+0.50 / +3.11%
|
16.10
|
16.90
|
16.10
|
16.60
|
16.60
|
1.68
|
49,790
|
|
|
7/14/2009
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.80
|
16.10
|
16.10
|
1.63
|
137,830
|
|
|
7/13/2009
|
-0.60 / -3.51%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
1.67
|
68,050
|
|
|
7/10/2009
|
-0.60 / -3.39%
|
17.30
|
17.70
|
17.10
|
17.10
|
17.10
|
1.73
|
78,620
|
|
|
7/9/2009
|
-0.20 / -1.12%
|
17.50
|
18.00
|
17.20
|
17.70
|
17.70
|
1.79
|
340,130
|
|
|
7/8/2009
|
-0.80 / -4.28%
|
18.30
|
18.60
|
17.90
|
17.90
|
17.90
|
1.81
|
145,190
|
|
|
7/7/2009
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.00
|
18.70
|
18.70
|
1.90
|
232,000
|
|
|
7/6/2009
|
+0.70 / +3.89%
|
18.30
|
18.80
|
18.00
|
18.70
|
18.70
|
1.90
|
155,090
|
|
|
7/3/2009
|
+0.80 / +4.65%
|
17.00
|
18.00
|
16.70
|
18.00
|
18.00
|
1.82
|
139,020
|
|
|
7/2/2009
|
+0.80 / +4.88%
|
17.00
|
17.20
|
16.40
|
17.20
|
17.20
|
1.74
|
165,460
|
|
|
7/1/2009
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.30
|
16.40
|
16.40
|
1.66
|
155,540
|
|
|
6/30/2009
|
-0.70 / -4.00%
|
17.60
|
17.90
|
16.80
|
16.80
|
16.80
|
1.70
|
106,750
|
|
|
6/29/2009
|
-0.50 / -2.78%
|
17.80
|
18.20
|
17.40
|
17.50
|
17.50
|
1.77
|
147,520
|
|
|
6/26/2009
|
-0.20 / -1.10%
|
18.80
|
18.90
|
18.00
|
18.00
|
18.00
|
1.82
|
222,370
|
|
|
6/25/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.20
|
1.85
|
292,950
|
|
|
6/24/2009
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.76
|
104,400
|
|
|
6/23/2009
|
-0.80 / -4.60%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
1.68
|
294,390
|
|
|
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
|
|
|