|
Closing price on 7/7/2010
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.50 |
| Volume |
238,830 |
| Split-adjusted Price |
2.04 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2010
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
2.05
|
262,450
|
|
|
6/10/2010
|
+0.60 / +3.19%
|
18.70
|
19.60
|
18.50
|
19.40
|
19.40
|
2.03
|
255,690
|
|
|
6/9/2010
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.80
|
1.97
|
329,150
|
|
|
6/8/2010
|
-0.20 / -1.06%
|
18.40
|
18.90
|
18.30
|
18.70
|
18.70
|
1.96
|
340,670
|
|
|
6/7/2010
|
-0.90 / -4.55%
|
18.90
|
19.40
|
18.90
|
18.90
|
18.90
|
1.98
|
417,650
|
|
|
6/4/2010
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.60
|
19.80
|
19.80
|
2.07
|
255,330
|
|
|
6/3/2010
|
-0.20 / -1.00%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
2.08
|
237,910
|
|
|
6/2/2010
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.50
|
20.10
|
20.10
|
2.10
|
292,580
|
|
|
6/1/2010
|
-0.30 / -1.48%
|
19.70
|
20.30
|
19.50
|
20.00
|
20.00
|
2.09
|
367,250
|
|
|
5/31/2010
|
-1.00 / -4.69%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.30
|
2.12
|
600,720
|
|
|
5/28/2010
|
+1.00 / +4.93%
|
21.20
|
21.30
|
20.80
|
21.30
|
21.30
|
2.23
|
712,220
|
|
|
5/27/2010
|
+0.90 / +4.64%
|
19.50
|
20.30
|
19.30
|
20.30
|
20.30
|
2.12
|
614,890
|
|
|