|
Closing price on 9/28/2010
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
690,100 |
| Split-adjusted Price |
1.82 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
+0.50 / +2.96%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
1.82
|
690,100
|
|
|
9/27/2010
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.90
|
1.77
|
226,120
|
|
|
9/24/2010
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.60
|
1.74
|
88,070
|
|
|
9/23/2010
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
1.74
|
183,750
|
|
|
9/22/2010
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.80
|
1.76
|
116,650
|
|
|
9/21/2010
|
-0.40 / -2.33%
|
17.10
|
17.20
|
16.80
|
16.80
|
16.80
|
1.76
|
177,780
|
|
|
9/20/2010
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.20
|
17.20
|
17.20
|
1.80
|
194,750
|
|
|
9/17/2010
|
+0.40 / +2.37%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.30
|
1.81
|
403,200
|
|
|
9/16/2010
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
1.77
|
106,170
|
|
|
9/15/2010
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
1.75
|
191,240
|
|
|
9/14/2010
|
-0.20 / -1.16%
|
17.30
|
17.50
|
16.60
|
17.00
|
17.00
|
1.78
|
95,660
|
|
|
9/13/2010
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.30
|
17.20
|
17.20
|
1.80
|
289,260
|
|
|
9/10/2010
|
-0.70 / -3.95%
|
17.70
|
17.80
|
17.00
|
17.00
|
17.00
|
1.78
|
363,500
|
|
|
9/9/2010
|
+0.60 / +3.51%
|
17.40
|
17.70
|
17.10
|
17.70
|
17.70
|
1.85
|
172,090
|
|
|
9/8/2010
|
-0.70 / -3.93%
|
17.20
|
17.70
|
17.00
|
17.10
|
17.10
|
1.79
|
445,020
|
|
|
9/7/2010
|
-0.20 / -1.11%
|
17.60
|
18.50
|
17.50
|
17.80
|
17.80
|
1.86
|
281,460
|
|
|
9/6/2010
|
+0.70 / +4.05%
|
17.50
|
18.10
|
17.50
|
18.00
|
18.00
|
1.88
|
336,800
|
|
|
9/1/2010
|
+0.20 / +1.17%
|
16.90
|
17.90
|
16.80
|
17.30
|
17.30
|
1.81
|
229,790
|
|
|
8/31/2010
|
+0.80 / +4.91%
|
16.40
|
17.10
|
16.20
|
17.10
|
17.10
|
1.79
|
258,750
|
|
|
8/30/2010
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
1.70
|
65,100
|
|
|
8/27/2010
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.10
|
15.60
|
15.60
|
1.63
|
164,650
|
|
|
8/26/2010
|
-0.20 / -1.27%
|
16.00
|
16.40
|
15.10
|
15.60
|
15.60
|
1.63
|
156,780
|
|
|
8/25/2010
|
-0.80 / -4.82%
|
16.10
|
16.30
|
15.80
|
15.80
|
15.80
|
1.65
|
595,100
|
|
|
8/24/2010
|
-0.80 / -4.60%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.60
|
1.74
|
446,890
|
|
|
8/23/2010
|
-0.60 / -3.33%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.40
|
1.82
|
98,980
|
|
|
8/20/2010
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.10
|
18.00
|
18.00
|
1.88
|
183,770
|
|
|
8/19/2010
|
-0.20 / -1.12%
|
17.60
|
17.90
|
17.40
|
17.60
|
17.60
|
1.84
|
178,550
|
|
|
8/18/2010
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.60
|
17.80
|
17.80
|
1.86
|
208,890
|
|
|
8/17/2010
|
-0.30 / -1.60%
|
18.30
|
18.50
|
17.80
|
18.40
|
18.40
|
1.92
|
232,660
|
|
|
8/16/2010
|
+0.70 / +3.89%
|
18.40
|
18.80
|
18.00
|
18.70
|
18.70
|
1.96
|
425,810
|
|
|