Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
ANV,06/30/12,28.13,28.52,27.85,28.28,584423,-0.10,-0.35%
ANV,06/29/12,28.13,28.52,27.85,28.38,693834,1.16,4.26%
ANV,06/28/12,27.20,27.53,26.52,27.22,593556,-0.37,-1.34%
ANV,06/27/12,27.63,27.97,26.96,27.59,320492,0.04,0.15%
ANV,06/26/12,28.00,28.05,26.96,27.55,519586,-0.38,-1.36%
ANV,06/25/12,27.73,28.58,27.49,27.93,718176,-0.18,-0.64%
ANV,06/22/12,28.12,28.98,27.68,28.11,774667,-0.20,-0.71%
ANV,06/21/12,29.79,29.91,28.25,28.31,900524,-1.88,-6.23%
ANV,06/20/12,29.52,30.74,28.96,30.19,1065672,0.27,0.90%
ANV,06/19/12,30.39,30.47,29.55,29.92,786201,-0.25,-0.83%
ANV,06/18/12,28.94,30.31,28.38,30.17,691186,0.88,3.00%
ANV,06/15/12,29.57,29.99,29.04,29.29,2058951,-0.44,-1.48%
ANV,06/14/12,29.73,30.04,29.00,29.73,1119560,0.33,1.12%
ANV,06/13/12,29.59,30.00,29.27,29.40,708112,0.13,0.44%
ANV,06/12/12,28.81,29.59,28.54,29.27,896157,0.58,2.02%
ANV,06/11/12,29.53,29.53,28.23,28.69,681030,-0.34,-1.17%
ANV,06/08/12,27.69,29.32,27.53,29.03,897930,0.76,2.69%
ANV,06/07/12,29.49,29.55,27.72,28.27,869314,-1.02,-3.48%
ANV,06/06/12,29.17,29.85,28.83,29.29,1407312,0.22,0.76%
ANV,06/05/12,28.41,29.28,28.29,29.07,1263640,0.76,2.68%
ANV,06/04/12,27.86,28.45,27.22,28.31,1144932,0.68,2.46%
ANV,06/02/12,26.17,27.99,26.17,27.63,1492476,0.00,0.00%
ANV,06/01/12,26.17,27.99,26.17,27.63,1492476,1.69,6.52%
ANV,05/31/12,26.36,26.66,25.38,25.94,1014101,-0.42,-1.59%
ANV,05/30/12,25.65,26.85,25.12,26.36,792665,0.31,1.19%
ANV,05/29/12,27.72,27.75,25.73,26.05,1035854,-1.42,-5.17%
ANV,05/25/12,27.67,27.89,26.94,27.47,419952,-0.20,-0.72%
ANV,05/24/12,26.94,27.67,26.76,27.67,988594,0.95,3.56%
ANV,05/23/12,25.64,26.80,24.62,26.72,796343,0.71,2.73%
ANV,05/22/12,25.76,26.86,25.42,26.01,941467,0.00,0.00%
ANV,05/21/12,24.93,26.27,24.36,26.01,409475,1.20,4.84%
ANV,05/18/12,24.82,26.00,24.67,24.81,669222,0.33,1.35%
ANV,05/17/12,24.22,25.30,24.04,24.48,733315,0.66,2.77%
ANV,05/16/12,24.84,25.10,23.69,23.82,1378064,-1.15,-4.61%
ANV,05/15/12,25.60,26.27,24.73,24.97,1070908,-0.77,-2.99%
ANV,05/14/12,25.84,26.62,25.43,25.74,1000312,-0.55,-2.09%
ANV,05/11/12,26.21,26.51,25.85,26.29,624257,-0.07,-0.27%
ANV,05/10/12,26.06,26.65,25.98,26.36,1139578,0.55,2.13%
ANV,05/09/12,24.67,26.55,24.37,25.81,2344020,0.70,2.79%
ANV,05/08/12,25.00,25.32,24.05,25.11,1602085,-0.29,-1.14%
ANV,05/07/12,28.65,28.65,25.36,25.40,2080057,-3.05,-10.72%
ANV,05/04/12,28.17,29.18,28.17,28.45,537591,0.15,0.53%
ANV,05/03/12,29.09,29.17,27.62,28.30,487003,-1.09,-3.71%
ANV,05/02/12,29.70,29.70,28.95,29.39,326315,-0.56,-1.87%
ANV,05/01/12,29.47,30.41,29.38,29.95,563229,0.66,2.25%
ANV,04/30/12,28.81,29.61,28.55,29.29,312496,0.13,0.45%
ANV,04/27/12,28.90,29.55,28.84,29.16,343018,0.46,1.60%
ANV,04/26/12,28.65,29.37,28.55,28.70,441938,0.15,0.53%
ANV,04/25/12,27.63,28.84,27.63,28.55,425562,0.93,3.37%
ANV,04/24/12,27.97,28.11,27.39,27.62,588736,-0.21,-0.75%
ANV,04/23/12,28.25,28.29,27.11,27.83,1266679,-1.05,-3.64%
ANV,04/20/12,29.12,29.62,28.70,28.88,323363,-0.22,-0.76%
ANV,04/19/12,29.51,29.83,28.98,29.10,375131,-0.34,-1.15%
ANV,04/18/12,29.62,30.07,29.21,29.44,381871,-0.59,-1.96%
ANV,04/17/12,29.87,30.34,29.36,30.03,700944,0.46,1.56%
ANV,04/16/12,30.75,31.19,29.29,29.57,810528,-1.33,-4.30%
ANV,04/13/12,31.47,31.68,30.76,30.90,364860,-0.95,-2.98%
ANV,04/12/12,30.49,32.51,30.36,31.85,565815,1.26,4.12%
ANV,04/11/12,30.80,30.93,30.43,30.59,360660,-0.14,-0.46%
ANV,04/10/12,30.35,31.13,29.74,30.73,879067,0.45,1.49%
ANV,04/09/12,30.30,30.95,29.91,30.28,601391,0.10,0.33%
ANV,04/05/12,30.86,31.08,30.18,30.18,649598,-0.59,-1.92%
ANV,04/04/12,31.39,31.58,30.10,30.77,828798,-1.42,-4.41%
ANV,04/03/12,31.76,32.87,31.61,32.19,742256,-0.59,-1.80%