Closing price on 8/17/2009
|
|
Open |
19.00 |
High |
19.30 |
Low |
18.80 |
Volume |
269,320 |
Split-adjusted Price |
3.85 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2009
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.80
|
19.00
|
19.00
|
3.85
|
269,320
|
|
8/14/2009
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.00
|
3.85
|
194,440
|
|
8/13/2009
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.80
|
19.00
|
19.00
|
3.85
|
459,250
|
|
8/12/2009
|
-0.80 / -4.04%
|
19.50
|
19.70
|
19.00
|
19.00
|
19.00
|
3.85
|
456,230
|
|
8/11/2009
|
+0.60 / +3.13%
|
20.10
|
20.10
|
19.30
|
19.80
|
19.80
|
4.01
|
707,930
|
|
8/10/2009
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
3.89
|
222,970
|
|
8/7/2009
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
3.71
|
599,470
|
|
8/6/2009
|
+0.30 / +1.74%
|
17.40
|
18.00
|
17.30
|
17.50
|
17.50
|
3.55
|
231,270
|
|
8/5/2009
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
3.49
|
129,460
|
|
8/4/2009
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
3.53
|
130,990
|
|
8/3/2009
|
-0.20 / -1.13%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.50
|
3.55
|
185,000
|
|
7/31/2009
|
+0.60 / +3.51%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.70
|
3.59
|
95,760
|
|
7/30/2009
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.80
|
17.10
|
17.10
|
3.47
|
119,350
|
|
7/29/2009
|
+0.40 / +2.37%
|
17.20
|
17.70
|
17.10
|
17.30
|
17.30
|
3.51
|
167,950
|
|
7/28/2009
|
-0.40 / -2.31%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.90
|
3.43
|
184,010
|
|
7/27/2009
|
-0.90 / -4.95%
|
17.40
|
18.00
|
17.30
|
17.30
|
17.30
|
3.51
|
373,970
|
|
7/24/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.69
|
276,520
|
|
7/23/2009
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.40
|
3.53
|
102,640
|
|
7/22/2009
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
3.39
|
166,630
|
|
7/21/2009
|
+0.50 / +3.09%
|
16.60
|
16.70
|
16.10
|
16.70
|
16.70
|
3.39
|
110,260
|
|
7/20/2009
|
-0.70 / -4.14%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.20
|
3.28
|
123,380
|
|
7/17/2009
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.90
|
3.43
|
73,310
|
|
7/16/2009
|
+0.20 / +1.20%
|
17.30
|
17.30
|
16.60
|
16.80
|
16.80
|
3.41
|
86,430
|
|
7/15/2009
|
+0.50 / +3.11%
|
16.10
|
16.90
|
16.10
|
16.60
|
16.60
|
3.37
|
49,790
|
|
7/14/2009
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.80
|
16.10
|
16.10
|
3.26
|
137,830
|
|
7/13/2009
|
-0.60 / -3.51%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
3.35
|
68,050
|
|
7/10/2009
|
-0.60 / -3.39%
|
17.30
|
17.70
|
17.10
|
17.10
|
17.10
|
3.47
|
78,620
|
|
7/9/2009
|
-0.20 / -1.12%
|
17.50
|
18.00
|
17.20
|
17.70
|
17.70
|
3.59
|
340,130
|
|
7/8/2009
|
-0.80 / -4.28%
|
18.30
|
18.60
|
17.90
|
17.90
|
17.90
|
3.63
|
145,190
|
|
7/7/2009
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.00
|
18.70
|
18.70
|
3.79
|
232,000
|
|
|