|
Closing price on 9/7/2010
|
|
| Open |
17.60 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
281,460 |
| Split-adjusted Price |
1.86 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2010
|
+0.60 / +3.45%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
1.88
|
226,240
|
|
|
8/12/2010
|
-0.90 / -4.92%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
1.82
|
603,070
|
|
|
8/11/2010
|
+0.30 / +1.67%
|
18.00
|
18.50
|
17.60
|
18.30
|
18.30
|
1.91
|
479,000
|
|
|
8/10/2010
|
-0.90 / -4.76%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.00
|
1.88
|
335,230
|
|
|
8/9/2010
|
-0.90 / -4.55%
|
19.30
|
19.40
|
18.90
|
18.90
|
18.90
|
1.98
|
244,850
|
|
|
8/6/2010
|
+0.40 / +2.06%
|
19.60
|
19.80
|
19.30
|
19.80
|
19.80
|
2.07
|
448,200
|
|
|
8/5/2010
|
+0.90 / +4.86%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.40
|
2.03
|
931,930
|
|
|
8/4/2010
|
-0.40 / -2.12%
|
18.60
|
18.90
|
18.30
|
18.50
|
18.50
|
1.93
|
138,340
|
|
|
8/3/2010
|
+0.90 / +5.00%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.90
|
1.98
|
663,910
|
|
|
8/2/2010
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.00
|
1.88
|
216,800
|
|
|
7/30/2010
|
+0.20 / +1.12%
|
17.80
|
18.50
|
17.80
|
18.00
|
18.00
|
1.88
|
176,250
|
|
|
7/29/2010
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
1.86
|
237,960
|
|
|
7/28/2010
|
-0.20 / -1.10%
|
18.30
|
18.60
|
18.00
|
18.00
|
18.00
|
1.88
|
313,920
|
|
|
7/27/2010
|
-0.30 / -1.62%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
1.90
|
471,520
|
|
|
7/26/2010
|
-0.80 / -4.15%
|
19.20
|
19.30
|
18.50
|
18.50
|
18.50
|
1.93
|
457,050
|
|
|