ANI Pharmaceuticals Inc NASDAQ:ANIP Historical Prices

Below are the 3580 trading days of historical prices for ANIP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3580	NASDAQ	ANIP	Wed, Mar 20, 2024	67.58	68.93	67.58	68.16
3579	NASDAQ	ANIP	Tue, Mar 19, 2024	67.15	68.67	67.14	67.87
3578	NASDAQ	ANIP	Mon, Mar 18, 2024	66.04	67.89	65.82	67.62
3577	NASDAQ	ANIP	Fri, Mar 15, 2024	65.89	67.34	65.50	66.00
3576	NASDAQ	ANIP	Thu, Mar 14, 2024	65.92	66.79	65.50	66.05
3575	NASDAQ	ANIP	Wed, Mar 13, 2024	66.54	67.98	65.68	66.23
3574	NASDAQ	ANIP	Tue, Mar 12, 2024	65.75	67.35	65.50	66.54
3573	NASDAQ	ANIP	Mon, Mar 11, 2024	66.21	66.76	65.08	66.13
3572	NASDAQ	ANIP	Fri, Mar 8, 2024	67.18	67.91	66.42	67.42
3571	NASDAQ	ANIP	Thu, Mar 7, 2024	66.57	67.13	65.53	66.71
3570	NASDAQ	ANIP	Wed, Mar 6, 2024	66.04	66.25	64.71	65.81
3569	NASDAQ	ANIP	Tue, Mar 5, 2024	66.59	66.78	64.45	65.34
3568	NASDAQ	ANIP	Mon, Mar 4, 2024	67.00	67.75	64.98	66.42
3567	NASDAQ	ANIP	Fri, Mar 1, 2024	68.24	69.21	65.79	67.17
3566	NASDAQ	ANIP	Thu, Feb 29, 2024	64.50	70.50	63.67	67.67
3565	NASDAQ	ANIP	Wed, Feb 28, 2024	59.61	60.82	58.96	60.28
3564	NASDAQ	ANIP	Tue, Feb 27, 2024	60.13	60.81	59.56	59.94
3563	NASDAQ	ANIP	Mon, Feb 26, 2024	59.13	61.48	59.13	60.25
3562	NASDAQ	ANIP	Fri, Feb 23, 2024	58.10	59.25	57.58	59.13
3561	NASDAQ	ANIP	Thu, Feb 22, 2024	57.39	58.59	57.05	58.15
3560	NASDAQ	ANIP	Wed, Feb 21, 2024	58.42	58.42	57.29	57.63
3559	NASDAQ	ANIP	Tue, Feb 20, 2024	59.63	60.32	57.97	58.37
3558	NASDAQ	ANIP	Fri, Feb 16, 2024	57.98	59.72	57.63	59.72
3557	NASDAQ	ANIP	Thu, Feb 15, 2024	56.32	57.57	56.32	57.55
3556	NASDAQ	ANIP	Wed, Feb 14, 2024	55.43	56.69	55.40	56.10
3555	NASDAQ	ANIP	Tue, Feb 13, 2024	56.04	57.20	54.62	55.02
3554	NASDAQ	ANIP	Mon, Feb 12, 2024	56.36	57.26	56.11	57.03
3553	NASDAQ	ANIP	Fri, Feb 9, 2024	56.11	56.51	55.43	56.51
3552	NASDAQ	ANIP	Thu, Feb 8, 2024	55.99	56.54	55.23	55.91
3551	NASDAQ	ANIP	Wed, Feb 7, 2024	56.68	56.70	55.89	56.03
3550	NASDAQ	ANIP	Tue, Feb 6, 2024	55.70	57.25	55.47	56.87
3549	NASDAQ	ANIP	Mon, Feb 5, 2024	55.08	56.33	55.02	56.04
3548	NASDAQ	ANIP	Fri, Feb 2, 2024	55.79	55.87	54.84	55.42
3547	NASDAQ	ANIP	Thu, Feb 1, 2024	55.67	56.51	54.39	56.51
3546	NASDAQ	ANIP	Wed, Jan 31, 2024	54.53	56.82	54.50	55.82
3545	NASDAQ	ANIP	Tue, Jan 30, 2024	54.95	54.95	53.70	54.20
3544	NASDAQ	ANIP	Mon, Jan 29, 2024	54.39	55.18	53.69	55.02
3543	NASDAQ	ANIP	Fri, Jan 26, 2024	54.85	54.88	53.99	54.64
3542	NASDAQ	ANIP	Thu, Jan 25, 2024	55.87	56.53	53.90	54.30
3541	NASDAQ	ANIP	Wed, Jan 24, 2024	56.85	56.85	55.18	55.20
3540	NASDAQ	ANIP	Tue, Jan 23, 2024	56.21	57.15	55.73	56.62
3539	NASDAQ	ANIP	Mon, Jan 22, 2024	55.73	56.26	55.55	56.17
3538	NASDAQ	ANIP	Fri, Jan 19, 2024	55.79	55.92	55.02	55.41
3537	NASDAQ	ANIP	Thu, Jan 18, 2024	55.30	55.85	54.70	55.59
3536	NASDAQ	ANIP	Wed, Jan 17, 2024	54.75	55.61	54.59	55.60
3535	NASDAQ	ANIP	Tue, Jan 16, 2024	56.71	56.71	53.47	55.41
3534	NASDAQ	ANIP	Fri, Jan 12, 2024	56.43	57.23	55.81	56.74
3533	NASDAQ	ANIP	Thu, Jan 11, 2024	56.13	56.90	54.99	55.79
3532	NASDAQ	ANIP	Wed, Jan 10, 2024	55.77	56.89	55.21	56.60
3531	NASDAQ	ANIP	Tue, Jan 9, 2024	56.56	56.81	55.38	55.77
3530	NASDAQ	ANIP	Mon, Jan 8, 2024	56.50	56.91	56.00	56.82
3529	NASDAQ	ANIP	Fri, Jan 5, 2024	55.59	57.44	55.16	56.77
3528	NASDAQ	ANIP	Thu, Jan 4, 2024	56.39	56.99	55.52	56.13
3527	NASDAQ	ANIP	Wed, Jan 3, 2024	56.70	57.34	55.01	56.18
3526	NASDAQ	ANIP	Tue, Jan 2, 2024	54.81	57.25	54.35	57.19
3525	NASDAQ	ANIP	Fri, Dec 29, 2023	54.69	55.52	54.28	55.14
3524	NASDAQ	ANIP	Thu, Dec 28, 2023	55.20	55.52	54.67	54.82
3523	NASDAQ	ANIP	Wed, Dec 27, 2023	55.37	55.59	54.54	55.12
3522	NASDAQ	ANIP	Tue, Dec 26, 2023	53.95	55.39	53.45	55.31
3521	NASDAQ	ANIP	Fri, Dec 22, 2023	53.12	53.76	52.00	53.43
3520	NASDAQ	ANIP	Thu, Dec 21, 2023	52.86	53.50	52.47	53.13
3519	NASDAQ	ANIP	Wed, Dec 20, 2023	52.52	52.78	52.09	52.33
3518	NASDAQ	ANIP	Tue, Dec 19, 2023	52.79	53.50	52.42	52.74
3517	NASDAQ	ANIP	Mon, Dec 18, 2023	52.88	53.31	51.88	52.45
3516	NASDAQ	ANIP	Fri, Dec 15, 2023	52.90	53.20	51.79	52.91
3515	NASDAQ	ANIP	Thu, Dec 14, 2023	53.12	53.99	51.95	52.90
3514	NASDAQ	ANIP	Wed, Dec 13, 2023	51.89	52.70	51.24	52.59
3513	NASDAQ	ANIP	Tue, Dec 12, 2023	50.27	51.65	49.28	51.60
3512	NASDAQ	ANIP	Mon, Dec 11, 2023	49.21	50.65	48.56	50.30
3511	NASDAQ	ANIP	Fri, Dec 8, 2023	48.47	49.13	48.20	48.94
3510	NASDAQ	ANIP	Thu, Dec 7, 2023	48.84	49.40	48.42	48.73
3509	NASDAQ	ANIP	Wed, Dec 6, 2023	50.18	50.51	48.39	48.72
3508	NASDAQ	ANIP	Tue, Dec 5, 2023	50.11	50.26	49.08	49.96
3507	NASDAQ	ANIP	Mon, Dec 4, 2023	50.41	51.50	49.90	50.07
3506	NASDAQ	ANIP	Fri, Dec 1, 2023	49.61	51.09	49.61	50.57
3505	NASDAQ	ANIP	Thu, Nov 30, 2023	49.48	50.38	49.25	49.81
3504	NASDAQ	ANIP	Wed, Nov 29, 2023	50.53	51.22	49.20	49.27
3503	NASDAQ	ANIP	Tue, Nov 28, 2023	51.07	51.50	49.72	50.32
3502	NASDAQ	ANIP	Mon, Nov 27, 2023	51.66	52.27	51.09	51.09
3501	NASDAQ	ANIP	Fri, Nov 24, 2023	51.66	52.41	51.46	51.85
3500	NASDAQ	ANIP	Wed, Nov 22, 2023	52.30	53.50	51.01	51.71
3499	NASDAQ	ANIP	Tue, Nov 21, 2023	51.32	52.14	50.77	51.81
3498	NASDAQ	ANIP	Mon, Nov 20, 2023	51.36	52.22	51.00	51.30
3497	NASDAQ	ANIP	Fri, Nov 17, 2023	51.43	52.02	50.57	51.39
3496	NASDAQ	ANIP	Thu, Nov 16, 2023	52.17	52.72	51.13	51.25
3495	NASDAQ	ANIP	Wed, Nov 15, 2023	52.96	54.29	52.25	52.30
3494	NASDAQ	ANIP	Tue, Nov 14, 2023	52.73	54.09	51.77	53.22
3493	NASDAQ	ANIP	Mon, Nov 13, 2023	52.03	52.74	51.30	51.65
3492	NASDAQ	ANIP	Fri, Nov 10, 2023	52.28	53.40	51.09	52.16
3491	NASDAQ	ANIP	Thu, Nov 9, 2023	54.97	55.10	51.33	52.25
3490	NASDAQ	ANIP	Wed, Nov 8, 2023	60.99	60.99	52.08	54.32
3489	NASDAQ	ANIP	Tue, Nov 7, 2023	62.95	64.25	62.88	63.64
3488	NASDAQ	ANIP	Mon, Nov 6, 2023	65.82	65.82	62.74	62.95
3487	NASDAQ	ANIP	Fri, Nov 3, 2023	63.33	65.50	62.81	65.43
3486	NASDAQ	ANIP	Thu, Nov 2, 2023	62.06	63.15	61.54	62.56
3485	NASDAQ	ANIP	Wed, Nov 1, 2023	61.51	62.51	60.95	61.66
3484	NASDAQ	ANIP	Tue, Oct 31, 2023	60.43	62.12	59.90	61.74
3483	NASDAQ	ANIP	Mon, Oct 30, 2023	59.52	60.50	58.73	60.50
3482	NASDAQ	ANIP	Fri, Oct 27, 2023	60.28	60.28	58.40	58.88
3481	NASDAQ	ANIP	Thu, Oct 26, 2023	58.99	61.59	58.99	60.48
3480	NASDAQ	ANIP	Wed, Oct 25, 2023	57.74	59.12	57.55	58.99
3479	NASDAQ	ANIP	Tue, Oct 24, 2023	57.03	58.32	56.53	58.08
3478	NASDAQ	ANIP	Mon, Oct 23, 2023	57.11	57.89	56.61	56.86
3477	NASDAQ	ANIP	Fri, Oct 20, 2023	57.64	58.82	57.20	57.44
3476	NASDAQ	ANIP	Thu, Oct 19, 2023	57.21	59.00	56.50	57.31
3475	NASDAQ	ANIP	Wed, Oct 18, 2023	57.78	58.52	57.04	57.39
3474	NASDAQ	ANIP	Tue, Oct 17, 2023	58.39	59.59	58.03	58.36
3473	NASDAQ	ANIP	Mon, Oct 16, 2023	57.75	58.98	57.75	58.58
3472	NASDAQ	ANIP	Fri, Oct 13, 2023	58.00	58.93	57.20	57.66
3471	NASDAQ	ANIP	Thu, Oct 12, 2023	59.88	60.67	57.29	57.94
3470	NASDAQ	ANIP	Wed, Oct 11, 2023	59.12	60.26	58.83	60.23
3469	NASDAQ	ANIP	Tue, Oct 10, 2023	58.00	59.14	58.00	59.14
3468	NASDAQ	ANIP	Mon, Oct 9, 2023	58.34	59.50	58.00	58.07
3467	NASDAQ	ANIP	Fri, Oct 6, 2023	58.51	59.49	57.68	58.39
3466	NASDAQ	ANIP	Thu, Oct 5, 2023	57.57	59.01	57.57	58.63
3465	NASDAQ	ANIP	Wed, Oct 4, 2023	56.40	58.14	56.28	57.49
3464	NASDAQ	ANIP	Tue, Oct 3, 2023	56.57	56.97	55.55	56.50
3463	NASDAQ	ANIP	Mon, Oct 2, 2023	57.66	57.66	55.90	56.87
3462	NASDAQ	ANIP	Fri, Sep 29, 2023	59.06	59.28	57.95	58.06
3461	NASDAQ	ANIP	Thu, Sep 28, 2023	60.10	60.67	58.74	58.89
3460	NASDAQ	ANIP	Wed, Sep 27, 2023	58.72	60.60	58.72	60.23
3459	NASDAQ	ANIP	Tue, Sep 26, 2023	58.05	58.87	57.60	58.59
3458	NASDAQ	ANIP	Mon, Sep 25, 2023	58.71	58.91	57.54	58.19
3457	NASDAQ	ANIP	Fri, Sep 22, 2023	59.40	59.76	58.35	58.52
3456	NASDAQ	ANIP	Thu, Sep 21, 2023	60.46	60.53	58.92	59.33
3455	NASDAQ	ANIP	Wed, Sep 20, 2023	61.42	61.70	60.44	60.53
3454	NASDAQ	ANIP	Tue, Sep 19, 2023	61.69	62.25	60.55	61.08
3453	NASDAQ	ANIP	Mon, Sep 18, 2023	62.23	62.99	61.23	61.43
3452	NASDAQ	ANIP	Fri, Sep 15, 2023	63.50	64.21	61.98	62.39
3451	NASDAQ	ANIP	Thu, Sep 14, 2023	62.88	65.18	62.88	63.61
3450	NASDAQ	ANIP	Wed, Sep 13, 2023	61.97	63.33	61.91	62.82
3449	NASDAQ	ANIP	Tue, Sep 12, 2023	62.93	63.58	61.45	61.91
3448	NASDAQ	ANIP	Mon, Sep 11, 2023	62.14	62.14	62.14	62.14
3447	NASDAQ	ANIP	Fri, Sep 8, 2023	62.86	63.73	61.80	61.94
3446	NASDAQ	ANIP	Thu, Sep 7, 2023	62.04	62.87	61.32	62.69
3445	NASDAQ	ANIP	Wed, Sep 6, 2023	63.00	63.74	61.38	61.89
3444	NASDAQ	ANIP	Tue, Sep 5, 2023	64.57	64.84	62.53	62.82
3443	NASDAQ	ANIP	Fri, Sep 1, 2023	64.50	65.89	64.10	64.58
3442	NASDAQ	ANIP	Thu, Aug 31, 2023	64.56	64.81	63.50	64.39
3441	NASDAQ	ANIP	Wed, Aug 30, 2023	63.50	64.73	63.08	64.61
3440	NASDAQ	ANIP	Tue, Aug 29, 2023	62.72	63.92	62.50	63.55
3439	NASDAQ	ANIP	Mon, Aug 28, 2023	64.26	64.85	62.57	62.75
3438	NASDAQ	ANIP	Fri, Aug 25, 2023	63.50	64.10	62.65	63.81
3437	NASDAQ	ANIP	Thu, Aug 24, 2023	63.84	64.56	62.74	63.35
3436	NASDAQ	ANIP	Wed, Aug 23, 2023	62.86	64.09	62.17	63.80
3435	NASDAQ	ANIP	Tue, Aug 22, 2023	61.59	62.87	61.03	62.50
3434	NASDAQ	ANIP	Mon, Aug 21, 2023	58.90	62.00	58.90	61.21
3433	NASDAQ	ANIP	Fri, Aug 18, 2023	59.62	60.03	58.35	59.69
3432	NASDAQ	ANIP	Thu, Aug 17, 2023	59.31	62.26	59.31	59.94
3431	NASDAQ	ANIP	Wed, Aug 16, 2023	61.61	61.77	59.29	59.40
3430	NASDAQ	ANIP	Tue, Aug 15, 2023	60.98	62.61	60.25	61.89
3429	NASDAQ	ANIP	Mon, Aug 14, 2023	62.58	62.58	60.12	61.10
3428	NASDAQ	ANIP	Fri, Aug 11, 2023	60.57	62.92	57.75	62.65
3427	NASDAQ	ANIP	Thu, Aug 10, 2023	61.83	62.50	58.39	60.62
3426	NASDAQ	ANIP	Wed, Aug 9, 2023	61.05	63.10	58.00	61.08
3425	NASDAQ	ANIP	Tue, Aug 8, 2023	53.59	56.47	53.28	55.93
3424	NASDAQ	ANIP	Mon, Aug 7, 2023	53.57	54.65	52.79	53.77
3423	NASDAQ	ANIP	Fri, Aug 4, 2023	52.45	53.83	52.09	53.77
3422	NASDAQ	ANIP	Thu, Aug 3, 2023	51.10	52.98	50.87	52.18
3421	NASDAQ	ANIP	Wed, Aug 2, 2023	50.45	51.43	50.13	51.13
3420	NASDAQ	ANIP	Tue, Aug 1, 2023	52.33	52.58	50.52	50.78
3419	NASDAQ	ANIP	Mon, Jul 31, 2023	52.59	53.51	52.02	52.55
3418	NASDAQ	ANIP	Fri, Jul 28, 2023	51.79	52.66	51.75	52.36
3417	NASDAQ	ANIP	Thu, Jul 27, 2023	52.57	52.67	51.27	51.54
3416	NASDAQ	ANIP	Wed, Jul 26, 2023	52.68	52.94	51.89	52.19
3415	NASDAQ	ANIP	Tue, Jul 25, 2023	52.81	53.26	52.53	52.76
3414	NASDAQ	ANIP	Mon, Jul 24, 2023	52.41	53.60	52.41	52.79
3413	NASDAQ	ANIP	Fri, Jul 21, 2023	52.10	53.50	52.10	52.19
3412	NASDAQ	ANIP	Thu, Jul 20, 2023	51.49	52.08	51.00	51.68
3411	NASDAQ	ANIP	Wed, Jul 19, 2023	51.76	52.28	50.95	51.50
3410	NASDAQ	ANIP	Tue, Jul 18, 2023	51.62	52.51	51.45	51.89
3409	NASDAQ	ANIP	Mon, Jul 17, 2023	50.35	51.75	49.77	51.34
3408	NASDAQ	ANIP	Fri, Jul 14, 2023	50.52	50.87	49.98	50.28
3407	NASDAQ	ANIP	Thu, Jul 13, 2023	51.24	51.34	50.47	50.55
3406	NASDAQ	ANIP	Wed, Jul 12, 2023	51.61	51.88	51.06	51.12
3405	NASDAQ	ANIP	Tue, Jul 11, 2023	51.14	51.53	50.37	51.30
3404	NASDAQ	ANIP	Mon, Jul 10, 2023	52.01	52.19	50.65	51.13
3403	NASDAQ	ANIP	Fri, Jul 7, 2023	53.41	53.93	51.98	52.03
3402	NASDAQ	ANIP	Thu, Jul 6, 2023	53.23	53.57	52.23	53.50
3401	NASDAQ	ANIP	Wed, Jul 5, 2023	53.91	54.37	53.26	53.46
3400	NASDAQ	ANIP	Mon, Jul 3, 2023	53.52	54.30	52.76	54.02
3399	NASDAQ	ANIP	Fri, Jun 30, 2023	53.84	54.62	53.40	53.83
3398	NASDAQ	ANIP	Thu, Jun 29, 2023	53.08	54.00	52.87	53.51
3397	NASDAQ	ANIP	Wed, Jun 28, 2023	53.32	53.86	52.74	53.15
3396	NASDAQ	ANIP	Tue, Jun 27, 2023	53.50	53.85	52.43	53.35
3395	NASDAQ	ANIP	Mon, Jun 26, 2023	51.42	53.50	51.33	53.17
3394	NASDAQ	ANIP	Fri, Jun 23, 2023	51.10	52.08	50.94	51.73
3393	NASDAQ	ANIP	Thu, Jun 22, 2023	51.84	51.84	50.81	51.54
3392	NASDAQ	ANIP	Wed, Jun 21, 2023	52.56	52.67	51.00	52.12
3391	NASDAQ	ANIP	Tue, Jun 20, 2023	51.13	52.80	50.63	52.67
3390	NASDAQ	ANIP	Fri, Jun 16, 2023	51.17	52.00	50.70	51.35
3389	NASDAQ	ANIP	Thu, Jun 15, 2023	49.50	51.25	49.47	50.71
3388	NASDAQ	ANIP	Wed, Jun 14, 2023	49.80	49.84	49.10	49.67
3387	NASDAQ	ANIP	Tue, Jun 13, 2023	49.57	50.65	49.51	49.67
3386	NASDAQ	ANIP	Mon, Jun 12, 2023	49.75	50.28	49.32	49.65
3385	NASDAQ	ANIP	Fri, Jun 9, 2023	49.69	49.99	49.21	49.49
3384	NASDAQ	ANIP	Thu, Jun 8, 2023	49.21	49.88	48.96	49.86
3383	NASDAQ	ANIP	Wed, Jun 7, 2023	49.20	49.87	48.65	49.40
3382	NASDAQ	ANIP	Tue, Jun 6, 2023	48.52	49.32	48.52	48.95
3381	NASDAQ	ANIP	Mon, Jun 5, 2023	47.74	48.95	47.44	48.40
3380	NASDAQ	ANIP	Fri, Jun 2, 2023	46.79	48.04	46.13	48.00
3379	NASDAQ	ANIP	Thu, Jun 1, 2023	45.06	46.69	44.66	46.42
3378	NASDAQ	ANIP	Wed, May 31, 2023	44.81	45.70	44.27	45.14
3377	NASDAQ	ANIP	Tue, May 30, 2023	46.20	46.70	44.88	44.95
3376	NASDAQ	ANIP	Fri, May 26, 2023	46.08	46.95	45.93	46.15
3375	NASDAQ	ANIP	Thu, May 25, 2023	46.63	46.63	45.22	46.15
3374	NASDAQ	ANIP	Wed, May 24, 2023	46.27	46.94	45.61	46.66
3373	NASDAQ	ANIP	Tue, May 23, 2023	46.29	46.86	45.96	46.68
3372	NASDAQ	ANIP	Mon, May 22, 2023	46.06	46.50	45.02	46.29
3371	NASDAQ	ANIP	Fri, May 19, 2023	45.97	46.96	45.50	45.97
3370	NASDAQ	ANIP	Thu, May 18, 2023	44.54	46.49	44.07	46.41
3369	NASDAQ	ANIP	Wed, May 17, 2023	44.54	45.18	43.32	44.50
3368	NASDAQ	ANIP	Tue, May 16, 2023	40.55	44.94	40.55	44.28
3367	NASDAQ	ANIP	Mon, May 15, 2023	41.92	43.28	40.00	40.88
3366	NASDAQ	ANIP	Fri, May 12, 2023	40.61	41.98	38.91	41.67
3365	NASDAQ	ANIP	Thu, May 11, 2023	43.65	44.64	43.43	43.95
3364	NASDAQ	ANIP	Wed, May 10, 2023	44.41	45.00	42.71	43.78
3363	NASDAQ	ANIP	Tue, May 9, 2023	43.83	46.07	42.96	44.41
3362	NASDAQ	ANIP	Mon, May 8, 2023	48.47	52.23	42.40	42.58
3361	NASDAQ	ANIP	Fri, May 5, 2023	38.34	39.48	37.87	39.14
3360	NASDAQ	ANIP	Thu, May 4, 2023	38.02	38.29	37.64	38.04
3359	NASDAQ	ANIP	Wed, May 3, 2023	38.03	38.62	37.75	38.32
3358	NASDAQ	ANIP	Tue, May 2, 2023	37.86	38.69	37.62	37.99
3357	NASDAQ	ANIP	Mon, May 1, 2023	37.74	38.79	37.40	38.12
3356	NASDAQ	ANIP	Fri, Apr 28, 2023	37.12	38.30	37.06	37.72
3355	NASDAQ	ANIP	Thu, Apr 27, 2023	37.67	38.02	37.06	37.29
3354	NASDAQ	ANIP	Wed, Apr 26, 2023	37.32	37.76	36.99	37.61
3353	NASDAQ	ANIP	Tue, Apr 25, 2023	38.35	38.85	37.02	37.58
3352	NASDAQ	ANIP	Mon, Apr 24, 2023	40.53	40.67	38.60	38.71
3351	NASDAQ	ANIP	Fri, Apr 21, 2023	39.63	40.18	39.23	39.52
3350	NASDAQ	ANIP	Thu, Apr 20, 2023	38.99	40.04	38.69	39.60
3349	NASDAQ	ANIP	Wed, Apr 19, 2023	37.90	39.52	37.60	39.26
3348	NASDAQ	ANIP	Tue, Apr 18, 2023	38.96	39.08	37.75	37.99
3347	NASDAQ	ANIP	Mon, Apr 17, 2023	38.78	38.86	37.85	38.70
3346	NASDAQ	ANIP	Fri, Apr 14, 2023	39.01	39.30	38.00	38.42
3345	NASDAQ	ANIP	Thu, Apr 13, 2023	38.23	39.19	37.70	38.94
3344	NASDAQ	ANIP	Wed, Apr 12, 2023	39.00	39.30	37.59	37.98
3343	NASDAQ	ANIP	Tue, Apr 11, 2023	38.30	39.20	38.26	38.63
3342	NASDAQ	ANIP	Mon, Apr 10, 2023	38.01	38.86	37.91	38.50
3341	NASDAQ	ANIP	Thu, Apr 6, 2023	38.34	38.47	38.00	38.16
3340	NASDAQ	ANIP	Wed, Apr 5, 2023	37.65	38.57	37.11	38.38
3339	NASDAQ	ANIP	Tue, Apr 4, 2023	39.20	39.26	37.27	37.72
3338	NASDAQ	ANIP	Mon, Apr 3, 2023	39.37	40.15	38.33	38.82
3337	NASDAQ	ANIP	Fri, Mar 31, 2023	39.83	40.10	39.05	39.72
3336	NASDAQ	ANIP	Thu, Mar 30, 2023	39.66	39.80	38.81	39.53
3335	NASDAQ	ANIP	Wed, Mar 29, 2023	38.97	39.43	38.29	39.33
3334	NASDAQ	ANIP	Tue, Mar 28, 2023	38.50	39.98	37.27	38.62
3333	NASDAQ	ANIP	Mon, Mar 27, 2023	38.09	39.34	38.09	38.38
3332	NASDAQ	ANIP	Fri, Mar 24, 2023	37.49	37.88	36.54	37.61
3331	NASDAQ	ANIP	Thu, Mar 23, 2023	38.76	39.48	37.52	37.82
3330	NASDAQ	ANIP	Wed, Mar 22, 2023	39.80	40.02	38.51	38.76
3329	NASDAQ	ANIP	Tue, Mar 21, 2023	39.99	40.63	39.61	39.85
3328	NASDAQ	ANIP	Mon, Mar 20, 2023	39.65	40.05	39.20	39.35
3327	NASDAQ	ANIP	Fri, Mar 17, 2023	39.36	39.85	39.03	39.35
3326	NASDAQ	ANIP	Thu, Mar 16, 2023	39.48	40.23	38.89	39.75
3325	NASDAQ	ANIP	Wed, Mar 15, 2023	39.64	40.18	38.22	40.01
3324	NASDAQ	ANIP	Tue, Mar 14, 2023	41.94	41.94	39.31	40.54
3323	NASDAQ	ANIP	Mon, Mar 13, 2023	40.84	41.60	40.30	41.01
3322	NASDAQ	ANIP	Fri, Mar 10, 2023	43.07	43.13	38.58	40.86
3321	NASDAQ	ANIP	Thu, Mar 9, 2023	43.58	44.01	42.61	43.17
3320	NASDAQ	ANIP	Wed, Mar 8, 2023	44.21	44.73	42.69	43.13
3319	NASDAQ	ANIP	Tue, Mar 7, 2023	44.51	44.81	43.11	44.23
3318	NASDAQ	ANIP	Mon, Mar 6, 2023	45.52	45.70	43.76	44.43
3317	NASDAQ	ANIP	Fri, Mar 3, 2023	44.60	45.70	44.31	45.46
3316	NASDAQ	ANIP	Thu, Mar 2, 2023	44.16	44.79	43.51	44.40
3315	NASDAQ	ANIP	Wed, Mar 1, 2023	43.18	44.02	42.50	43.82
3314	NASDAQ	ANIP	Tue, Feb 28, 2023	41.54	42.21	41.25	41.84
3313	NASDAQ	ANIP	Mon, Feb 27, 2023	41.39	42.70	41.23	41.83
3312	NASDAQ	ANIP	Fri, Feb 24, 2023	40.71	41.35	40.08	41.13
3311	NASDAQ	ANIP	Thu, Feb 23, 2023	41.46	41.89	40.71	41.22
3310	NASDAQ	ANIP	Wed, Feb 22, 2023	40.20	41.85	40.00	41.01
3309	NASDAQ	ANIP	Tue, Feb 21, 2023	43.08	43.08	40.04	40.22
3308	NASDAQ	ANIP	Fri, Feb 17, 2023	43.04	43.74	42.67	43.08
3307	NASDAQ	ANIP	Thu, Feb 16, 2023	44.54	44.79	42.58	42.82
3306	NASDAQ	ANIP	Wed, Feb 15, 2023	44.81	45.33	44.25	45.04
3305	NASDAQ	ANIP	Tue, Feb 14, 2023	44.97	45.63	44.72	45.00
3304	NASDAQ	ANIP	Mon, Feb 13, 2023	44.95	45.63	44.60	45.08
3303	NASDAQ	ANIP	Fri, Feb 10, 2023	44.22	45.16	44.12	45.00
3302	NASDAQ	ANIP	Thu, Feb 9, 2023	44.96	45.09	44.24	44.53
3301	NASDAQ	ANIP	Wed, Feb 8, 2023	45.42	45.65	44.65	44.85
3300	NASDAQ	ANIP	Tue, Feb 7, 2023	44.81	45.99	44.27	45.72
3299	NASDAQ	ANIP	Mon, Feb 6, 2023	44.68	45.09	44.00	45.08
3298	NASDAQ	ANIP	Fri, Feb 3, 2023	44.82	45.50	44.09	44.67
3297	NASDAQ	ANIP	Thu, Feb 2, 2023	44.22	45.35	44.00	45.21
3296	NASDAQ	ANIP	Wed, Feb 1, 2023	44.92	45.50	43.39	44.31
3295	NASDAQ	ANIP	Tue, Jan 31, 2023	42.77	44.74	42.77	44.73
3294	NASDAQ	ANIP	Mon, Jan 30, 2023	43.47	43.95	42.09	42.75
3293	NASDAQ	ANIP	Fri, Jan 27, 2023	43.13	43.79	42.80	43.61
3292	NASDAQ	ANIP	Thu, Jan 26, 2023	43.81	44.32	42.98	43.53
3291	NASDAQ	ANIP	Wed, Jan 25, 2023	43.30	43.74	42.74	43.60
3290	NASDAQ	ANIP	Tue, Jan 24, 2023	41.89	43.89	41.89	43.53
3289	NASDAQ	ANIP	Mon, Jan 23, 2023	41.92	43.34	40.96	42.98
3288	NASDAQ	ANIP	Fri, Jan 20, 2023	42.14	42.16	41.35	42.02
3287	NASDAQ	ANIP	Thu, Jan 19, 2023	41.42	41.72	40.97	41.63
3286	NASDAQ	ANIP	Wed, Jan 18, 2023	42.35	42.95	41.22	41.64
3285	NASDAQ	ANIP	Tue, Jan 17, 2023	43.93	43.93	41.84	41.85
3284	NASDAQ	ANIP	Fri, Jan 13, 2023	42.35	44.22	42.35	43.95
3283	NASDAQ	ANIP	Thu, Jan 12, 2023	41.10	43.08	41.10	43.00
3282	NASDAQ	ANIP	Wed, Jan 11, 2023	42.25	42.95	40.79	41.21
3281	NASDAQ	ANIP	Tue, Jan 10, 2023	41.92	42.42	40.87	42.26
3280	NASDAQ	ANIP	Mon, Jan 9, 2023	43.92	44.00	41.12	42.25
3279	NASDAQ	ANIP	Fri, Jan 6, 2023	40.47	44.86	40.10	43.92
3278	NASDAQ	ANIP	Thu, Jan 5, 2023	39.23	40.57	39.00	39.83
3277	NASDAQ	ANIP	Wed, Jan 4, 2023	40.10	40.40	38.89	39.35
3276	NASDAQ	ANIP	Tue, Jan 3, 2023	40.85	41.29	39.43	40.04
3275	NASDAQ	ANIP	Fri, Dec 30, 2022	40.65	41.56	39.57	40.23
3274	NASDAQ	ANIP	Thu, Dec 29, 2022	39.00	41.68	38.50	40.93
3273	NASDAQ	ANIP	Wed, Dec 28, 2022	38.89	39.90	38.89	39.18
3272	NASDAQ	ANIP	Tue, Dec 27, 2022	39.44	39.83	38.42	38.86
3271	NASDAQ	ANIP	Fri, Dec 23, 2022	39.54	40.00	38.82	39.45
3270	NASDAQ	ANIP	Thu, Dec 22, 2022	39.42	40.30	39.04	39.57
3269	NASDAQ	ANIP	Wed, Dec 21, 2022	39.75	40.98	39.53	39.68
3268	NASDAQ	ANIP	Tue, Dec 20, 2022	38.27	39.58	37.96	39.27
3267	NASDAQ	ANIP	Mon, Dec 19, 2022	38.00	38.72	37.20	38.11
3266	NASDAQ	ANIP	Fri, Dec 16, 2022	38.71	39.52	37.49	38.07
3265	NASDAQ	ANIP	Thu, Dec 15, 2022	40.49	40.90	39.15	39.24
3264	NASDAQ	ANIP	Wed, Dec 14, 2022	40.31	41.33	39.80	40.66
3263	NASDAQ	ANIP	Tue, Dec 13, 2022	41.27	41.82	39.95	40.10
3262	NASDAQ	ANIP	Mon, Dec 12, 2022	39.65	40.75	39.07	40.00
3261	NASDAQ	ANIP	Fri, Dec 9, 2022	39.57	39.90	38.13	39.50
3260	NASDAQ	ANIP	Thu, Dec 8, 2022	37.73	40.18	36.80	39.59
3259	NASDAQ	ANIP	Wed, Dec 7, 2022	37.28	38.06	37.10	37.65
3258	NASDAQ	ANIP	Tue, Dec 6, 2022	37.53	37.68	36.36	37.31
3257	NASDAQ	ANIP	Mon, Dec 5, 2022	39.23	39.23	37.45	38.00
3256	NASDAQ	ANIP	Fri, Dec 2, 2022	37.79	39.82	37.79	38.83
3255	NASDAQ	ANIP	Thu, Dec 1, 2022	41.80	42.33	37.52	38.85
3254	NASDAQ	ANIP	Wed, Nov 30, 2022	40.84	42.09	40.24	41.95
3253	NASDAQ	ANIP	Tue, Nov 29, 2022	39.77	41.67	39.77	40.66
3252	NASDAQ	ANIP	Mon, Nov 28, 2022	41.46	41.50	39.43	40.01
3251	NASDAQ	ANIP	Fri, Nov 25, 2022	39.95	41.66	39.49	41.66
3250	NASDAQ	ANIP	Wed, Nov 23, 2022	39.67	40.87	39.15	40.19
3249	NASDAQ	ANIP	Tue, Nov 22, 2022	38.68	40.28	38.41	40.17
3248	NASDAQ	ANIP	Mon, Nov 21, 2022	39.59	39.95	37.81	38.58
3247	NASDAQ	ANIP	Fri, Nov 18, 2022	40.00	40.75	39.05	39.56
3246	NASDAQ	ANIP	Thu, Nov 17, 2022	37.24	39.75	37.14	39.69
3245	NASDAQ	ANIP	Wed, Nov 16, 2022	37.39	38.41	36.74	37.86
3244	NASDAQ	ANIP	Tue, Nov 15, 2022	36.70	37.27	35.65	36.60
3243	NASDAQ	ANIP	Mon, Nov 14, 2022	37.65	37.74	36.34	36.48
3242	NASDAQ	ANIP	Fri, Nov 11, 2022	36.12	38.22	35.35	37.60
3241	NASDAQ	ANIP	Thu, Nov 10, 2022	35.98	36.76	35.56	36.29
3240	NASDAQ	ANIP	Wed, Nov 9, 2022	39.04	39.46	32.16	34.74
3239	NASDAQ	ANIP	Tue, Nov 8, 2022	38.06	38.58	36.58	38.26
3238	NASDAQ	ANIP	Mon, Nov 7, 2022	38.25	39.00	37.65	38.24
3237	NASDAQ	ANIP	Fri, Nov 4, 2022	38.38	38.94	37.90	38.34
3236	NASDAQ	ANIP	Thu, Nov 3, 2022	37.71	38.59	37.30	38.08
3235	NASDAQ	ANIP	Wed, Nov 2, 2022	38.83	39.50	37.99	38.15
3234	NASDAQ	ANIP	Tue, Nov 1, 2022	38.97	39.45	38.38	38.99
3233	NASDAQ	ANIP	Mon, Oct 31, 2022	38.75	39.03	36.77	38.59
3232	NASDAQ	ANIP	Fri, Oct 28, 2022	38.45	39.16	37.74	38.93
3231	NASDAQ	ANIP	Thu, Oct 27, 2022	37.92	38.97	36.29	38.04
3230	NASDAQ	ANIP	Wed, Oct 26, 2022	37.05	38.38	37.05	37.77
3229	NASDAQ	ANIP	Tue, Oct 25, 2022	36.78	37.99	36.57	36.61
3228	NASDAQ	ANIP	Mon, Oct 24, 2022	35.96	37.16	35.96	36.92
3227	NASDAQ	ANIP	Fri, Oct 21, 2022	35.20	36.42	34.87	36.12
3226	NASDAQ	ANIP	Thu, Oct 20, 2022	35.02	35.32	34.33	34.89
3225	NASDAQ	ANIP	Wed, Oct 19, 2022	35.26	35.37	34.79	35.20
3224	NASDAQ	ANIP	Tue, Oct 18, 2022	35.20	35.91	34.50	35.34
3223	NASDAQ	ANIP	Mon, Oct 17, 2022	33.77	34.95	33.72	34.71
3222	NASDAQ	ANIP	Fri, Oct 14, 2022	33.97	34.11	32.90	33.22
3221	NASDAQ	ANIP	Thu, Oct 13, 2022	31.94	33.90	31.81	33.75
3220	NASDAQ	ANIP	Wed, Oct 12, 2022	33.02	33.11	32.30	32.46
3219	NASDAQ	ANIP	Tue, Oct 11, 2022	32.56	33.19	31.21	32.96
3218	NASDAQ	ANIP	Mon, Oct 10, 2022	32.30	32.60	31.94	32.11
3217	NASDAQ	ANIP	Fri, Oct 7, 2022	33.18	33.44	32.09	32.26
3216	NASDAQ	ANIP	Thu, Oct 6, 2022	32.55	33.83	32.33	33.49
3215	NASDAQ	ANIP	Wed, Oct 5, 2022	32.42	32.99	31.97	32.84
3214	NASDAQ	ANIP	Tue, Oct 4, 2022	32.13	33.66	31.68	32.96
3213	NASDAQ	ANIP	Mon, Oct 3, 2022	32.36	32.84	31.67	31.90
3212	NASDAQ	ANIP	Fri, Sep 30, 2022	31.48	33.69	31.48	32.14
3211	NASDAQ	ANIP	Thu, Sep 29, 2022	31.85	33.05	31.09	31.63
3210	NASDAQ	ANIP	Wed, Sep 28, 2022	31.89	32.70	30.96	32.19
3209	NASDAQ	ANIP	Tue, Sep 27, 2022	31.40	32.28	30.53	31.10
3208	NASDAQ	ANIP	Mon, Sep 26, 2022	31.53	32.04	30.86	31.22
3207	NASDAQ	ANIP	Fri, Sep 23, 2022	32.72	32.72	31.08	31.71
3206	NASDAQ	ANIP	Thu, Sep 22, 2022	33.72	33.72	32.25	33.28
3205	NASDAQ	ANIP	Wed, Sep 21, 2022	35.47	36.14	33.40	33.46
3204	NASDAQ	ANIP	Tue, Sep 20, 2022	34.45	35.49	33.71	35.32
3203	NASDAQ	ANIP	Mon, Sep 19, 2022	35.37	35.66	34.39	34.65
3202	NASDAQ	ANIP	Fri, Sep 16, 2022	35.91	36.21	34.86	35.80
3201	NASDAQ	ANIP	Thu, Sep 15, 2022	36.12	37.06	36.00	36.42
3200	NASDAQ	ANIP	Wed, Sep 14, 2022	35.94	36.81	35.62	36.46
3199	NASDAQ	ANIP	Tue, Sep 13, 2022	35.69	36.48	34.78	36.06
3198	NASDAQ	ANIP	Mon, Sep 12, 2022	36.71	37.44	36.14	36.42
3197	NASDAQ	ANIP	Fri, Sep 9, 2022	37.80	38.12	36.66	37.09
3196	NASDAQ	ANIP	Thu, Sep 8, 2022	36.72	38.00	36.61	37.61
3195	NASDAQ	ANIP	Wed, Sep 7, 2022	35.45	37.23	34.90	37.13
3194	NASDAQ	ANIP	Tue, Sep 6, 2022	36.43	36.43	34.25	34.94
3193	NASDAQ	ANIP	Fri, Sep 2, 2022	37.44	37.44	35.65	36.57
3192	NASDAQ	ANIP	Thu, Sep 1, 2022	36.66	37.35	35.92	37.00
3191	NASDAQ	ANIP	Wed, Aug 31, 2022	36.09	37.06	35.29	36.89
3190	NASDAQ	ANIP	Tue, Aug 30, 2022	37.02	37.09	35.77	36.03
3189	NASDAQ	ANIP	Mon, Aug 29, 2022	37.13	37.98	36.22	37.18
3188	NASDAQ	ANIP	Fri, Aug 26, 2022	37.68	38.60	37.32	38.00
3187	NASDAQ	ANIP	Thu, Aug 25, 2022	36.44	38.03	35.75	37.78
3186	NASDAQ	ANIP	Wed, Aug 24, 2022	35.56	37.66	35.56	36.48
3185	NASDAQ	ANIP	Tue, Aug 23, 2022	35.43	36.15	35.23	35.78
3184	NASDAQ	ANIP	Mon, Aug 22, 2022	35.46	35.72	34.63	35.33
3183	NASDAQ	ANIP	Fri, Aug 19, 2022	35.38	36.14	35.04	35.80
3182	NASDAQ	ANIP	Thu, Aug 18, 2022	35.81	35.99	34.59	35.84
3181	NASDAQ	ANIP	Wed, Aug 17, 2022	37.23	37.77	35.79	35.87
3180	NASDAQ	ANIP	Tue, Aug 16, 2022	39.99	39.99	36.76	38.01
3179	NASDAQ	ANIP	Mon, Aug 15, 2022	36.98	38.19	36.73	37.84
3178	NASDAQ	ANIP	Fri, Aug 12, 2022	35.46	37.96	35.18	37.47
3177	NASDAQ	ANIP	Thu, Aug 11, 2022	35.33	35.48	34.82	35.39
3176	NASDAQ	ANIP	Wed, Aug 10, 2022	34.57	35.46	33.79	34.97
3175	NASDAQ	ANIP	Tue, Aug 9, 2022	34.98	35.09	33.77	34.00
3174	NASDAQ	ANIP	Mon, Aug 8, 2022	38.05	38.05	33.62	34.87
3173	NASDAQ	ANIP	Fri, Aug 5, 2022	33.91	35.01	33.22	34.62
3172	NASDAQ	ANIP	Thu, Aug 4, 2022	33.17	34.77	33.17	34.32
3171	NASDAQ	ANIP	Wed, Aug 3, 2022	33.42	33.42	32.14	32.91
3170	NASDAQ	ANIP	Tue, Aug 2, 2022	33.88	34.86	33.14	33.36
3169	NASDAQ	ANIP	Mon, Aug 1, 2022	34.33	34.74	33.05	33.77
3168	NASDAQ	ANIP	Fri, Jul 29, 2022	34.19	34.36	33.60	34.25
3167	NASDAQ	ANIP	Thu, Jul 28, 2022	34.59	35.51	34.23	34.39
3166	NASDAQ	ANIP	Wed, Jul 27, 2022	33.52	34.54	33.52	34.18
3165	NASDAQ	ANIP	Tue, Jul 26, 2022	33.41	33.85	32.75	33.45
3164	NASDAQ	ANIP	Mon, Jul 25, 2022	32.00	34.40	32.00	33.63
3163	NASDAQ	ANIP	Fri, Jul 22, 2022	31.65	31.77	31.12	31.75
3162	NASDAQ	ANIP	Thu, Jul 21, 2022	32.68	32.68	31.50	31.67
3161	NASDAQ	ANIP	Wed, Jul 20, 2022	31.79	32.90	31.79	32.63
3160	NASDAQ	ANIP	Tue, Jul 19, 2022	31.59	32.87	30.46	31.67
3159	NASDAQ	ANIP	Mon, Jul 18, 2022	31.51	32.67	30.77	30.99
3158	NASDAQ	ANIP	Fri, Jul 15, 2022	30.93	31.75	30.22	31.35
3157	NASDAQ	ANIP	Thu, Jul 14, 2022	30.32	31.00	29.96	30.63
3156	NASDAQ	ANIP	Wed, Jul 13, 2022	29.35	31.11	29.29	30.95
3155	NASDAQ	ANIP	Tue, Jul 12, 2022	30.58	31.48	29.40	29.83
3154	NASDAQ	ANIP	Mon, Jul 11, 2022	31.20	31.58	30.22	30.60
3153	NASDAQ	ANIP	Fri, Jul 8, 2022	30.86	31.81	30.82	31.45
3152	NASDAQ	ANIP	Thu, Jul 7, 2022	32.19	32.19	30.33	31.36
3151	NASDAQ	ANIP	Wed, Jul 6, 2022	31.93	33.06	31.17	31.82
3150	NASDAQ	ANIP	Tue, Jul 5, 2022	31.04	32.13	29.49	31.95
3149	NASDAQ	ANIP	Fri, Jul 1, 2022	29.44	31.87	29.09	31.54
3148	NASDAQ	ANIP	Thu, Jun 30, 2022	27.59	29.78	27.59	29.67
3147	NASDAQ	ANIP	Wed, Jun 29, 2022	28.85	29.18	27.59	27.86
3146	NASDAQ	ANIP	Tue, Jun 28, 2022	30.27	30.88	28.73	28.96
3145	NASDAQ	ANIP	Mon, Jun 27, 2022	28.28	30.40	28.28	30.18
3144	NASDAQ	ANIP	Fri, Jun 24, 2022	27.44	29.85	26.99	28.91
3143	NASDAQ	ANIP	Thu, Jun 23, 2022	25.66	27.32	23.09	27.22
3142	NASDAQ	ANIP	Wed, Jun 22, 2022	26.01	26.46	25.55	25.78
3141	NASDAQ	ANIP	Tue, Jun 21, 2022	24.60	25.80	24.48	25.03
3140	NASDAQ	ANIP	Fri, Jun 17, 2022	23.16	24.81	23.16	24.38
3139	NASDAQ	ANIP	Thu, Jun 16, 2022	23.36	23.52	22.31	23.09
3138	NASDAQ	ANIP	Wed, Jun 15, 2022	23.03	23.90	22.68	23.77
3137	NASDAQ	ANIP	Tue, Jun 14, 2022	22.81	23.94	22.81	23.29
3136	NASDAQ	ANIP	Mon, Jun 13, 2022	26.85	26.85	23.86	23.94
3135	NASDAQ	ANIP	Fri, Jun 10, 2022	27.46	27.72	27.14	27.48
3134	NASDAQ	ANIP	Thu, Jun 9, 2022	28.46	28.66	27.75	27.93
3133	NASDAQ	ANIP	Wed, Jun 8, 2022	28.89	29.09	28.35	28.41
3132	NASDAQ	ANIP	Tue, Jun 7, 2022	28.28	28.90	28.27	28.63
3131	NASDAQ	ANIP	Mon, Jun 6, 2022	29.58	30.00	28.05	28.70
3130	NASDAQ	ANIP	Fri, Jun 3, 2022	29.50	30.56	28.21	29.24
3129	NASDAQ	ANIP	Thu, Jun 2, 2022	30.85	30.85	28.21	29.51
3128	NASDAQ	ANIP	Wed, Jun 1, 2022	30.37	30.82	29.56	30.52
3127	NASDAQ	ANIP	Tue, May 31, 2022	30.96	30.96	29.69	30.25
3126	NASDAQ	ANIP	Fri, May 27, 2022	30.58	31.20	30.54	31.00
3125	NASDAQ	ANIP	Thu, May 26, 2022	29.96	30.84	29.65	30.52
3124	NASDAQ	ANIP	Wed, May 25, 2022	28.68	29.92	27.81	29.82
3123	NASDAQ	ANIP	Tue, May 24, 2022	30.90	30.90	27.88	28.71
3122	NASDAQ	ANIP	Mon, May 23, 2022	31.07	31.48	30.35	31.00
3121	NASDAQ	ANIP	Fri, May 20, 2022	30.22	31.28	30.08	30.86
3120	NASDAQ	ANIP	Thu, May 19, 2022	28.79	30.33	28.79	29.92
3119	NASDAQ	ANIP	Wed, May 18, 2022	29.41	30.00	29.12	29.18
3118	NASDAQ	ANIP	Tue, May 17, 2022	29.25	29.91	28.19	29.73
3117	NASDAQ	ANIP	Mon, May 16, 2022	26.62	28.97	26.10	28.77
3116	NASDAQ	ANIP	Fri, May 13, 2022	25.25	26.72	24.48	26.47
3115	NASDAQ	ANIP	Thu, May 12, 2022	24.25	25.99	24.15	25.01
3114	NASDAQ	ANIP	Wed, May 11, 2022	25.63	26.60	24.09	24.59
3113	NASDAQ	ANIP	Tue, May 10, 2022	26.14	26.50	22.73	25.28
3112	NASDAQ	ANIP	Mon, May 9, 2022	27.14	27.44	25.61	26.12
3111	NASDAQ	ANIP	Fri, May 6, 2022	28.33	28.61	26.23	27.42
3110	NASDAQ	ANIP	Thu, May 5, 2022	28.44	28.79	28.07	28.28
3109	NASDAQ	ANIP	Wed, May 4, 2022	29.83	29.83	27.70	28.80
3108	NASDAQ	ANIP	Tue, May 3, 2022	30.38	30.38	28.77	29.50
3107	NASDAQ	ANIP	Mon, May 2, 2022	29.30	30.38	29.03	30.16
3106	NASDAQ	ANIP	Fri, Apr 29, 2022	29.94	30.06	29.20	29.51
3105	NASDAQ	ANIP	Thu, Apr 28, 2022	30.42	30.75	28.77	30.01
3104	NASDAQ	ANIP	Wed, Apr 27, 2022	30.96	31.00	29.58	30.27
3103	NASDAQ	ANIP	Tue, Apr 26, 2022	31.87	31.87	30.57	30.91
3102	NASDAQ	ANIP	Mon, Apr 25, 2022	31.91	32.00	30.94	31.88
3101	NASDAQ	ANIP	Fri, Apr 22, 2022	33.31	33.75	31.82	32.29
3100	NASDAQ	ANIP	Thu, Apr 21, 2022	32.99	33.93	32.66	33.46
3099	NASDAQ	ANIP	Wed, Apr 20, 2022	32.99	33.93	32.48	32.79
3098	NASDAQ	ANIP	Tue, Apr 19, 2022	31.17	33.35	31.02	32.99
3097	NASDAQ	ANIP	Mon, Apr 18, 2022	32.30	32.46	30.79	31.20
3096	NASDAQ	ANIP	Thu, Apr 14, 2022	31.18	32.50	31.18	32.16
3095	NASDAQ	ANIP	Wed, Apr 13, 2022	29.71	31.60	29.71	31.21
3094	NASDAQ	ANIP	Tue, Apr 12, 2022	29.57	30.32	29.30	29.66
3093	NASDAQ	ANIP	Mon, Apr 11, 2022	29.55	30.10	28.76	29.60
3092	NASDAQ	ANIP	Fri, Apr 8, 2022	30.30	30.30	29.81	29.91
3091	NASDAQ	ANIP	Thu, Apr 7, 2022	29.87	30.18	29.48	30.04
3090	NASDAQ	ANIP	Wed, Apr 6, 2022	29.26	29.81	29.13	29.69
3089	NASDAQ	ANIP	Tue, Apr 5, 2022	29.08	29.55	28.80	29.17
3088	NASDAQ	ANIP	Mon, Apr 4, 2022	28.80	29.47	28.50	29.17
3087	NASDAQ	ANIP	Fri, Apr 1, 2022	28.49	28.73	27.96	28.68
3086	NASDAQ	ANIP	Thu, Mar 31, 2022	28.85	29.66	27.68	28.11
3085	NASDAQ	ANIP	Wed, Mar 30, 2022	28.83	29.76	28.67	28.82
3084	NASDAQ	ANIP	Tue, Mar 29, 2022	28.10	29.14	28.10	28.87
3083	NASDAQ	ANIP	Mon, Mar 28, 2022	27.82	28.42	27.43	28.17
3082	NASDAQ	ANIP	Fri, Mar 25, 2022	27.94	28.59	27.57	27.97
3081	NASDAQ	ANIP	Thu, Mar 24, 2022	27.50	28.39	27.50	27.95
3080	NASDAQ	ANIP	Wed, Mar 23, 2022	28.42	28.69	26.94	27.03
3079	NASDAQ	ANIP	Tue, Mar 22, 2022	28.02	28.07	27.04	27.48
3078	NASDAQ	ANIP	Mon, Mar 21, 2022	27.34	28.69	26.68	26.92
3077	NASDAQ	ANIP	Fri, Mar 18, 2022	27.81	28.49	26.82	27.24
3076	NASDAQ	ANIP	Thu, Mar 17, 2022	26.79	28.50	26.00	28.32
3075	NASDAQ	ANIP	Wed, Mar 16, 2022	28.06	29.00	25.33	26.91
3074	NASDAQ	ANIP	Tue, Mar 15, 2022	33.05	33.36	24.41	29.01
3073	NASDAQ	ANIP	Mon, Mar 14, 2022	36.45	36.80	35.30	35.66
3072	NASDAQ	ANIP	Fri, Mar 11, 2022	37.27	37.70	36.23	36.31
3071	NASDAQ	ANIP	Thu, Mar 10, 2022	37.30	37.64	36.27	37.21
3070	NASDAQ	ANIP	Wed, Mar 9, 2022	37.42	38.02	36.70	37.47
3069	NASDAQ	ANIP	Tue, Mar 8, 2022	36.27	38.39	35.88	36.92
3068	NASDAQ	ANIP	Mon, Mar 7, 2022	36.97	37.74	35.37	35.93
3067	NASDAQ	ANIP	Fri, Mar 4, 2022	36.19	36.97	35.88	36.27
3066	NASDAQ	ANIP	Thu, Mar 3, 2022	37.99	37.99	36.36	36.66
3065	NASDAQ	ANIP	Wed, Mar 2, 2022	37.14	38.76	36.41	37.70
3064	NASDAQ	ANIP	Tue, Mar 1, 2022	37.43	37.90	36.22	36.90
3063	NASDAQ	ANIP	Mon, Feb 28, 2022	37.07	39.08	36.49	37.45
3062	NASDAQ	ANIP	Fri, Feb 25, 2022	37.77	37.95	36.10	37.47
3061	NASDAQ	ANIP	Thu, Feb 24, 2022	35.02	36.58	34.93	36.45
3060	NASDAQ	ANIP	Wed, Feb 23, 2022	37.22	37.22	35.63	35.90
3059	NASDAQ	ANIP	Tue, Feb 22, 2022	37.12	37.41	36.05	36.39
3058	NASDAQ	ANIP	Fri, Feb 18, 2022	38.05	38.29	37.29	37.41
3057	NASDAQ	ANIP	Thu, Feb 17, 2022	39.27	39.27	38.00	38.28
3056	NASDAQ	ANIP	Wed, Feb 16, 2022	40.19	40.59	39.47	39.70
3055	NASDAQ	ANIP	Tue, Feb 15, 2022	39.49	40.33	39.20	40.25
3054	NASDAQ	ANIP	Mon, Feb 14, 2022	39.45	39.79	38.65	38.99
3053	NASDAQ	ANIP	Fri, Feb 11, 2022	39.24	40.17	39.10	39.32
3052	NASDAQ	ANIP	Thu, Feb 10, 2022	38.77	39.99	38.01	39.19
3051	NASDAQ	ANIP	Wed, Feb 9, 2022	39.60	40.03	38.44	39.00
3050	NASDAQ	ANIP	Tue, Feb 8, 2022	39.52	39.96	38.59	39.45
3049	NASDAQ	ANIP	Mon, Feb 7, 2022	38.37	40.22	38.37	39.49
3048	NASDAQ	ANIP	Fri, Feb 4, 2022	38.25	38.70	36.98	38.37
3047	NASDAQ	ANIP	Thu, Feb 3, 2022	38.55	38.71	37.50	38.14
3046	NASDAQ	ANIP	Wed, Feb 2, 2022	39.19	39.22	38.09	38.81
3045	NASDAQ	ANIP	Tue, Feb 1, 2022	40.52	41.10	38.34	39.35
3044	NASDAQ	ANIP	Mon, Jan 31, 2022	39.27	40.42	38.88	40.42
3043	NASDAQ	ANIP	Fri, Jan 28, 2022	40.29	40.80	38.46	39.36
3042	NASDAQ	ANIP	Thu, Jan 27, 2022	41.29	41.89	40.30	40.45
3041	NASDAQ	ANIP	Wed, Jan 26, 2022	41.75	42.41	40.73	41.00
3040	NASDAQ	ANIP	Tue, Jan 25, 2022	41.13	41.58	40.13	41.34
3039	NASDAQ	ANIP	Mon, Jan 24, 2022	41.51	41.81	39.73	41.61
3038	NASDAQ	ANIP	Fri, Jan 21, 2022	40.51	41.90	40.51	41.00
3037	NASDAQ	ANIP	Thu, Jan 20, 2022	41.30	42.09	40.43	40.55
3036	NASDAQ	ANIP	Wed, Jan 19, 2022	42.44	42.44	41.25	41.39
3035	NASDAQ	ANIP	Tue, Jan 18, 2022	43.05	43.05	41.43	41.93
3034	NASDAQ	ANIP	Fri, Jan 14, 2022	42.12	43.12	42.01	43.03
3033	NASDAQ	ANIP	Thu, Jan 13, 2022	43.53	43.95	42.16	42.41
3032	NASDAQ	ANIP	Wed, Jan 12, 2022	45.00	45.02	43.02	43.08
3031	NASDAQ	ANIP	Tue, Jan 11, 2022	43.64	45.05	42.95	44.89
3030	NASDAQ	ANIP	Mon, Jan 10, 2022	43.72	43.72	42.38	43.47
3029	NASDAQ	ANIP	Fri, Jan 7, 2022	44.71	44.92	43.65	43.87
3028	NASDAQ	ANIP	Thu, Jan 6, 2022	44.85	45.53	43.63	44.71
3027	NASDAQ	ANIP	Wed, Jan 5, 2022	46.07	46.77	44.47	44.63
3026	NASDAQ	ANIP	Tue, Jan 4, 2022	47.03	47.03	45.80	46.18
3025	NASDAQ	ANIP	Mon, Jan 3, 2022	46.62	48.26	45.95	47.15
3024	NASDAQ	ANIP	Fri, Dec 31, 2021	46.90	47.23	45.06	46.08
3023	NASDAQ	ANIP	Thu, Dec 30, 2021	47.52	48.68	46.59	46.88
3022	NASDAQ	ANIP	Wed, Dec 29, 2021	48.60	49.39	46.96	47.27
3021	NASDAQ	ANIP	Tue, Dec 28, 2021	50.09	50.93	48.31	48.54
3020	NASDAQ	ANIP	Mon, Dec 27, 2021	50.73	51.07	49.32	49.79
3019	NASDAQ	ANIP	Thu, Dec 23, 2021	49.79	51.69	49.24	50.90
3018	NASDAQ	ANIP	Wed, Dec 22, 2021	47.60	50.15	47.12	49.22
3017	NASDAQ	ANIP	Tue, Dec 21, 2021	47.82	48.00	45.75	47.98
3016	NASDAQ	ANIP	Mon, Dec 20, 2021	45.99	48.11	44.53	46.98
3015	NASDAQ	ANIP	Fri, Dec 17, 2021	46.86	48.22	45.65	46.84
3014	NASDAQ	ANIP	Thu, Dec 16, 2021	47.09	48.04	46.59	46.77
3013	NASDAQ	ANIP	Wed, Dec 15, 2021	45.45	47.05	44.70	46.86
3012	NASDAQ	ANIP	Tue, Dec 14, 2021	43.59	45.35	42.84	45.15
3011	NASDAQ	ANIP	Mon, Dec 13, 2021	43.89	44.22	42.58	43.44
3010	NASDAQ	ANIP	Fri, Dec 10, 2021	43.79	44.71	41.93	43.72
3009	NASDAQ	ANIP	Thu, Dec 9, 2021	43.51	44.38	42.95	43.08
3008	NASDAQ	ANIP	Wed, Dec 8, 2021	42.37	43.70	39.30	43.58
3007	NASDAQ	ANIP	Tue, Dec 7, 2021	40.76	42.49	40.49	41.87
3006	NASDAQ	ANIP	Mon, Dec 6, 2021	39.74	40.57	38.96	40.15
3005	NASDAQ	ANIP	Fri, Dec 3, 2021	41.12	41.65	39.19	39.55
3004	NASDAQ	ANIP	Thu, Dec 2, 2021	40.27	41.42	39.24	41.00
3003	NASDAQ	ANIP	Wed, Dec 1, 2021	41.91	42.93	40.35	40.43
3002	NASDAQ	ANIP	Tue, Nov 30, 2021	41.29	42.13	40.43	41.14
3001	NASDAQ	ANIP	Mon, Nov 29, 2021	41.44	42.34	40.07	41.93
3000	NASDAQ	ANIP	Fri, Nov 26, 2021	41.32	41.48	39.54	40.77
2999	NASDAQ	ANIP	Wed, Nov 24, 2021	44.60	44.69	42.02	42.03
2998	NASDAQ	ANIP	Tue, Nov 23, 2021	44.10	45.30	43.90	45.01
2997	NASDAQ	ANIP	Mon, Nov 22, 2021	43.76	45.11	43.29	44.54
2996	NASDAQ	ANIP	Fri, Nov 19, 2021	43.01	43.86	42.77	43.54
2995	NASDAQ	ANIP	Thu, Nov 18, 2021	44.22	45.48	42.83	43.35
2994	NASDAQ	ANIP	Wed, Nov 17, 2021	44.54	44.54	42.76	43.71
2993	NASDAQ	ANIP	Tue, Nov 16, 2021	45.16	45.29	43.78	44.63
2992	NASDAQ	ANIP	Mon, Nov 15, 2021	45.88	45.88	44.04	45.01
2991	NASDAQ	ANIP	Fri, Nov 12, 2021	45.96	46.02	44.28	45.56
2990	NASDAQ	ANIP	Thu, Nov 11, 2021	46.50	47.47	44.50	45.32
2989	NASDAQ	ANIP	Wed, Nov 10, 2021	47.50	48.69	45.58	45.89
2988	NASDAQ	ANIP	Tue, Nov 9, 2021	50.00	50.61	47.68	48.56
2987	NASDAQ	ANIP	Mon, Nov 8, 2021	50.01	50.93	49.27	50.08
2986	NASDAQ	ANIP	Fri, Nov 5, 2021	51.04	51.70	49.99	50.02
2985	NASDAQ	ANIP	Thu, Nov 4, 2021	52.38	52.49	49.49	50.00
2984	NASDAQ	ANIP	Wed, Nov 3, 2021	55.82	58.90	55.82	56.66
2983	NASDAQ	ANIP	Tue, Nov 2, 2021	55.42	57.04	52.49	56.85
2982	NASDAQ	ANIP	Mon, Nov 1, 2021	42.46	60.23	42.11	55.89
2981	NASDAQ	ANIP	Fri, Oct 29, 2021	38.86	39.45	37.21	37.38
2980	NASDAQ	ANIP	Thu, Oct 28, 2021	37.45	38.68	37.45	38.68
2979	NASDAQ	ANIP	Wed, Oct 27, 2021	38.49	38.62	36.25	37.06
2978	NASDAQ	ANIP	Tue, Oct 26, 2021	38.17	39.39	37.51	38.54
2977	NASDAQ	ANIP	Mon, Oct 25, 2021	36.89	38.15	36.53	38.08
2976	NASDAQ	ANIP	Fri, Oct 22, 2021	37.63	37.63	36.18	36.86
2975	NASDAQ	ANIP	Thu, Oct 21, 2021	37.91	38.13	37.48	37.82
2974	NASDAQ	ANIP	Wed, Oct 20, 2021	38.14	38.48	37.73	37.86
2973	NASDAQ	ANIP	Tue, Oct 19, 2021	37.76	38.13	37.06	38.03
2972	NASDAQ	ANIP	Mon, Oct 18, 2021	38.67	39.37	37.65	37.77
2971	NASDAQ	ANIP	Fri, Oct 15, 2021	38.28	38.75	37.69	38.54
2970	NASDAQ	ANIP	Thu, Oct 14, 2021	38.50	38.89	37.19	37.72
2969	NASDAQ	ANIP	Wed, Oct 13, 2021	36.56	38.36	36.48	38.16
2968	NASDAQ	ANIP	Tue, Oct 12, 2021	37.19	37.98	35.04	36.76
2967	NASDAQ	ANIP	Mon, Oct 11, 2021	37.17	38.30	36.68	37.32
2966	NASDAQ	ANIP	Fri, Oct 8, 2021	35.74	37.42	35.74	37.16
2965	NASDAQ	ANIP	Thu, Oct 7, 2021	34.50	35.90	34.39	35.60
2964	NASDAQ	ANIP	Wed, Oct 6, 2021	33.11	34.50	33.11	34.27
2963	NASDAQ	ANIP	Tue, Oct 5, 2021	33.19	33.71	33.05	33.31
2962	NASDAQ	ANIP	Mon, Oct 4, 2021	33.52	33.65	32.14	32.97
2961	NASDAQ	ANIP	Fri, Oct 1, 2021	32.86	34.00	32.30	33.58
2960	NASDAQ	ANIP	Thu, Sep 30, 2021	34.00	34.22	32.70	32.82
2959	NASDAQ	ANIP	Wed, Sep 29, 2021	33.00	34.00	31.91	33.98
2958	NASDAQ	ANIP	Tue, Sep 28, 2021	31.88	33.20	31.62	32.80
2957	NASDAQ	ANIP	Mon, Sep 27, 2021	32.05	32.77	31.62	31.86
2956	NASDAQ	ANIP	Fri, Sep 24, 2021	31.36	32.17	30.71	31.95
2955	NASDAQ	ANIP	Thu, Sep 23, 2021	30.34	31.98	30.34	31.80
2954	NASDAQ	ANIP	Wed, Sep 22, 2021	30.26	30.76	30.08	30.09
2953	NASDAQ	ANIP	Tue, Sep 21, 2021	29.58	30.68	29.24	30.10
2952	NASDAQ	ANIP	Mon, Sep 20, 2021	28.36	29.49	28.36	29.30
2951	NASDAQ	ANIP	Fri, Sep 17, 2021	28.16	29.35	27.77	28.89
2950	NASDAQ	ANIP	Thu, Sep 16, 2021	27.35	27.98	26.57	27.98
2949	NASDAQ	ANIP	Wed, Sep 15, 2021	27.47	27.87	26.79	27.39
2948	NASDAQ	ANIP	Tue, Sep 14, 2021	28.42	28.42	27.15	27.47
2947	NASDAQ	ANIP	Mon, Sep 13, 2021	27.66	28.34	27.22	28.22
2946	NASDAQ	ANIP	Fri, Sep 10, 2021	28.66	28.66	27.39	27.44
2945	NASDAQ	ANIP	Thu, Sep 9, 2021	28.15	28.76	27.77	28.48
2944	NASDAQ	ANIP	Wed, Sep 8, 2021	28.58	28.66	28.02	28.20
2943	NASDAQ	ANIP	Tue, Sep 7, 2021	29.41	29.61	28.51	28.59
2942	NASDAQ	ANIP	Fri, Sep 3, 2021	30.72	30.72	29.42	29.50
2941	NASDAQ	ANIP	Thu, Sep 2, 2021	30.78	31.14	28.81	30.65
2940	NASDAQ	ANIP	Wed, Sep 1, 2021	30.11	30.98	29.20	30.68
2939	NASDAQ	ANIP	Tue, Aug 31, 2021	28.75	30.99	28.75	30.33
2938	NASDAQ	ANIP	Mon, Aug 30, 2021	28.00	28.25	27.21	27.40
2937	NASDAQ	ANIP	Fri, Aug 27, 2021	27.68	28.36	27.68	27.96
2936	NASDAQ	ANIP	Thu, Aug 26, 2021	28.93	28.94	27.48	27.48
2935	NASDAQ	ANIP	Wed, Aug 25, 2021	29.11	29.36	27.70	28.07
2934	NASDAQ	ANIP	Tue, Aug 24, 2021	29.80	29.80	28.88	29.00
2933	NASDAQ	ANIP	Mon, Aug 23, 2021	28.35	30.00	28.35	29.39
2932	NASDAQ	ANIP	Fri, Aug 20, 2021	26.35	28.30	26.15	27.96
2931	NASDAQ	ANIP	Thu, Aug 19, 2021	27.63	27.90	26.10	26.48
2930	NASDAQ	ANIP	Wed, Aug 18, 2021	28.46	29.03	27.39	27.86
2929	NASDAQ	ANIP	Tue, Aug 17, 2021	29.03	29.22	28.17	28.50
2928	NASDAQ	ANIP	Mon, Aug 16, 2021	29.79	30.35	29.22	29.25
2927	NASDAQ	ANIP	Fri, Aug 13, 2021	30.45	30.74	29.97	30.05
2926	NASDAQ	ANIP	Thu, Aug 12, 2021	30.36	30.67	30.11	30.26
2925	NASDAQ	ANIP	Wed, Aug 11, 2021	30.45	30.64	30.00	30.51
2924	NASDAQ	ANIP	Tue, Aug 10, 2021	30.92	30.96	30.10	30.54
2923	NASDAQ	ANIP	Mon, Aug 9, 2021	32.60	32.72	30.30	30.70
2922	NASDAQ	ANIP	Fri, Aug 6, 2021	32.93	33.60	32.25	33.06
2921	NASDAQ	ANIP	Thu, Aug 5, 2021	32.72	33.35	32.10	33.34
2920	NASDAQ	ANIP	Wed, Aug 4, 2021	33.63	33.66	32.26	32.67
2919	NASDAQ	ANIP	Tue, Aug 3, 2021	33.37	34.20	33.00	34.01
2918	NASDAQ	ANIP	Mon, Aug 2, 2021	34.01	34.09	33.10	33.37
2917	NASDAQ	ANIP	Fri, Jul 30, 2021	33.00	34.19	29.70	33.93
2916	NASDAQ	ANIP	Thu, Jul 29, 2021	34.69	34.69	31.49	33.04
2915	NASDAQ	ANIP	Wed, Jul 28, 2021	32.80	34.04	32.43	33.36
2914	NASDAQ	ANIP	Tue, Jul 27, 2021	33.36	33.36	32.45	32.70
2913	NASDAQ	ANIP	Mon, Jul 26, 2021	33.38	34.00	33.26	33.28
2912	NASDAQ	ANIP	Fri, Jul 23, 2021	33.39	33.42	32.61	33.13
2911	NASDAQ	ANIP	Thu, Jul 22, 2021	33.43	33.70	32.58	33.27
2910	NASDAQ	ANIP	Wed, Jul 21, 2021	33.57	33.98	33.31	33.63
2909	NASDAQ	ANIP	Tue, Jul 20, 2021	32.73	33.62	32.49	33.19
2908	NASDAQ	ANIP	Mon, Jul 19, 2021	32.07	32.99	32.00	32.69
2907	NASDAQ	ANIP	Fri, Jul 16, 2021	33.35	33.35	32.31	32.75
2906	NASDAQ	ANIP	Thu, Jul 15, 2021	32.82	33.14	32.55	32.98
2905	NASDAQ	ANIP	Wed, Jul 14, 2021	33.88	33.88	33.02	33.11
2904	NASDAQ	ANIP	Tue, Jul 13, 2021	33.85	34.22	33.02	33.58
2903	NASDAQ	ANIP	Mon, Jul 12, 2021	33.14	34.66	32.88	34.12
2902	NASDAQ	ANIP	Fri, Jul 9, 2021	33.60	34.92	33.30	33.34
2901	NASDAQ	ANIP	Thu, Jul 8, 2021	32.78	33.32	32.00	33.14
2900	NASDAQ	ANIP	Wed, Jul 7, 2021	33.55	33.85	32.96	33.30
2899	NASDAQ	ANIP	Tue, Jul 6, 2021	35.77	36.36	33.10	33.61
2898	NASDAQ	ANIP	Fri, Jul 2, 2021	36.11	36.11	34.85	35.04
2897	NASDAQ	ANIP	Thu, Jul 1, 2021	34.74	36.00	34.74	35.99
2896	NASDAQ	ANIP	Wed, Jun 30, 2021	33.00	35.44	32.98	35.05
2895	NASDAQ	ANIP	Tue, Jun 29, 2021	33.16	35.65	32.54	33.13
2894	NASDAQ	ANIP	Mon, Jun 28, 2021	33.16	33.36	32.90	33.03
2893	NASDAQ	ANIP	Fri, Jun 25, 2021	33.77	34.02	32.88	33.04
2892	NASDAQ	ANIP	Thu, Jun 24, 2021	33.18	33.93	33.01	33.62
2891	NASDAQ	ANIP	Wed, Jun 23, 2021	33.41	33.44	32.59	32.88
2890	NASDAQ	ANIP	Tue, Jun 22, 2021	33.46	33.46	32.85	33.16
2889	NASDAQ	ANIP	Mon, Jun 21, 2021	33.15	33.83	32.85	33.62
2888	NASDAQ	ANIP	Fri, Jun 18, 2021	33.05	33.89	32.55	32.97
2887	NASDAQ	ANIP	Thu, Jun 17, 2021	34.08	34.15	33.22	33.72
2886	NASDAQ	ANIP	Wed, Jun 16, 2021	34.14	34.36	33.47	34.19
2885	NASDAQ	ANIP	Tue, Jun 15, 2021	34.90	34.90	33.17	34.24
2884	NASDAQ	ANIP	Mon, Jun 14, 2021	34.97	35.99	34.41	34.64
2883	NASDAQ	ANIP	Fri, Jun 11, 2021	35.59	35.59	34.50	34.85
2882	NASDAQ	ANIP	Thu, Jun 10, 2021	35.27	35.72	35.14	35.21
2881	NASDAQ	ANIP	Wed, Jun 9, 2021	35.09	35.21	34.51	35.01
2880	NASDAQ	ANIP	Tue, Jun 8, 2021	35.07	35.23	34.74	35.09
2879	NASDAQ	ANIP	Mon, Jun 7, 2021	34.48	35.62	34.28	34.95
2878	NASDAQ	ANIP	Fri, Jun 4, 2021	34.49	34.93	33.85	34.38
2877	NASDAQ	ANIP	Thu, Jun 3, 2021	35.09	35.24	33.93	34.29
2876	NASDAQ	ANIP	Wed, Jun 2, 2021	36.35	36.35	34.37	34.93
2875	NASDAQ	ANIP	Tue, Jun 1, 2021	34.81	35.89	34.02	35.31
2874	NASDAQ	ANIP	Fri, May 28, 2021	34.00	34.77	33.57	34.35
2873	NASDAQ	ANIP	Thu, May 27, 2021	33.75	34.62	33.37	33.88
2872	NASDAQ	ANIP	Wed, May 26, 2021	33.75	34.17	33.17	33.69
2871	NASDAQ	ANIP	Tue, May 25, 2021	35.02	35.23	33.54	33.65
2870	NASDAQ	ANIP	Mon, May 24, 2021	35.59	35.73	34.53	34.90
2869	NASDAQ	ANIP	Fri, May 21, 2021	35.21	36.46	34.95	35.38
2868	NASDAQ	ANIP	Thu, May 20, 2021	34.28	34.88	33.66	34.83
2867	NASDAQ	ANIP	Wed, May 19, 2021	35.12	36.09	34.17	34.37
2866	NASDAQ	ANIP	Tue, May 18, 2021	36.67	36.76	35.61	35.76
2865	NASDAQ	ANIP	Mon, May 17, 2021	35.08	37.01	35.00	36.78
2864	NASDAQ	ANIP	Fri, May 14, 2021	33.68	35.43	32.91	35.06
2863	NASDAQ	ANIP	Thu, May 13, 2021	33.69	34.19	32.54	33.53
2862	NASDAQ	ANIP	Wed, May 12, 2021	33.32	34.39	32.57	33.56
2861	NASDAQ	ANIP	Tue, May 11, 2021	32.53	34.11	31.04	33.22
2860	NASDAQ	ANIP	Mon, May 10, 2021	39.23	39.66	32.45	32.90
2859	NASDAQ	ANIP	Fri, May 7, 2021	35.00	40.00	34.05	38.60
2858	NASDAQ	ANIP	Thu, May 6, 2021	34.80	35.14	34.07	35.00
2857	NASDAQ	ANIP	Wed, May 5, 2021	34.28	35.13	33.23	35.06
2856	NASDAQ	ANIP	Tue, May 4, 2021	34.24	34.91	33.68	34.20
2855	NASDAQ	ANIP	Mon, May 3, 2021	33.53	34.71	32.91	34.46
2854	NASDAQ	ANIP	Fri, Apr 30, 2021	33.01	33.54	32.43	33.28
2853	NASDAQ	ANIP	Thu, Apr 29, 2021	32.50	33.82	32.50	33.35
2852	NASDAQ	ANIP	Wed, Apr 28, 2021	32.24	33.26	32.24	33.07
2851	NASDAQ	ANIP	Tue, Apr 27, 2021	33.13	33.45	32.34	32.48
2850	NASDAQ	ANIP	Mon, Apr 26, 2021	32.23	33.80	32.23	32.81
2849	NASDAQ	ANIP	Fri, Apr 23, 2021	33.99	34.27	32.89	32.95
2848	NASDAQ	ANIP	Thu, Apr 22, 2021	34.22	35.00	33.72	33.99
2847	NASDAQ	ANIP	Wed, Apr 21, 2021	32.89	34.43	32.89	34.18
2846	NASDAQ	ANIP	Tue, Apr 20, 2021	33.96	34.91	32.05	33.01
2845	NASDAQ	ANIP	Mon, Apr 19, 2021	34.25	34.69	33.42	34.03
2844	NASDAQ	ANIP	Fri, Apr 16, 2021	35.13	35.13	33.84	34.18
2843	NASDAQ	ANIP	Thu, Apr 15, 2021	33.93	34.98	33.93	34.76
2842	NASDAQ	ANIP	Wed, Apr 14, 2021	33.12	34.20	32.63	33.70
2841	NASDAQ	ANIP	Tue, Apr 13, 2021	32.17	33.25	31.69	33.03
2840	NASDAQ	ANIP	Mon, Apr 12, 2021	32.25	32.46	31.35	32.39
2839	NASDAQ	ANIP	Fri, Apr 9, 2021	32.04	32.32	31.53	31.86
2838	NASDAQ	ANIP	Thu, Apr 8, 2021	32.42	32.73	31.38	31.96
2837	NASDAQ	ANIP	Wed, Apr 7, 2021	33.61	33.61	32.01	32.13
2836	NASDAQ	ANIP	Tue, Apr 6, 2021	33.74	34.10	33.40	33.69
2835	NASDAQ	ANIP	Mon, Apr 5, 2021	34.38	34.60	32.74	33.74
2834	NASDAQ	ANIP	Thu, Apr 1, 2021	36.14	36.76	33.71	34.03
2833	NASDAQ	ANIP	Wed, Mar 31, 2021	33.14	36.39	33.14	36.14
2832	NASDAQ	ANIP	Tue, Mar 30, 2021	32.57	33.57	32.30	32.94
2831	NASDAQ	ANIP	Mon, Mar 29, 2021	32.47	33.38	32.27	32.66
2830	NASDAQ	ANIP	Fri, Mar 26, 2021	32.11	32.80	31.73	32.68
2829	NASDAQ	ANIP	Thu, Mar 25, 2021	32.56	32.56	30.95	31.41
2828	NASDAQ	ANIP	Wed, Mar 24, 2021	32.33	32.70	31.00	31.07
2827	NASDAQ	ANIP	Tue, Mar 23, 2021	33.29	33.75	32.01	32.01
2826	NASDAQ	ANIP	Mon, Mar 22, 2021	34.31	35.00	33.35	33.70
2825	NASDAQ	ANIP	Fri, Mar 19, 2021	32.96	34.50	32.96	34.33
2824	NASDAQ	ANIP	Thu, Mar 18, 2021	33.39	35.14	32.92	33.00
2823	NASDAQ	ANIP	Wed, Mar 17, 2021	32.44	33.54	32.44	32.97
2822	NASDAQ	ANIP	Tue, Mar 16, 2021	33.04	33.25	32.14	33.00
2821	NASDAQ	ANIP	Mon, Mar 15, 2021	32.38	33.28	32.12	33.01
2820	NASDAQ	ANIP	Fri, Mar 12, 2021	32.19	32.48	31.75	32.34
2819	NASDAQ	ANIP	Thu, Mar 11, 2021	31.74	32.88	31.63	31.86
2818	NASDAQ	ANIP	Wed, Mar 10, 2021	29.68	31.85	29.41	31.58
2817	NASDAQ	ANIP	Tue, Mar 9, 2021	30.88	31.11	29.03	29.96
2816	NASDAQ	ANIP	Mon, Mar 8, 2021	29.89	30.56	29.31	30.34
2815	NASDAQ	ANIP	Fri, Mar 5, 2021	28.74	29.61	28.00	29.50
2814	NASDAQ	ANIP	Thu, Mar 4, 2021	30.42	30.42	28.26	28.40
2813	NASDAQ	ANIP	Wed, Mar 3, 2021	29.56	29.81	29.10	29.23
2812	NASDAQ	ANIP	Tue, Mar 2, 2021	30.09	30.36	29.34	29.57
2811	NASDAQ	ANIP	Mon, Mar 1, 2021	29.76	30.76	29.02	30.05
2810	NASDAQ	ANIP	Fri, Feb 26, 2021	29.84	30.16	28.69	29.10
2809	NASDAQ	ANIP	Thu, Feb 25, 2021	29.78	30.35	29.05	29.60
2808	NASDAQ	ANIP	Wed, Feb 24, 2021	29.42	29.79	28.89	29.78
2807	NASDAQ	ANIP	Tue, Feb 23, 2021	30.04	31.12	28.69	29.13
2806	NASDAQ	ANIP	Mon, Feb 22, 2021	30.20	30.74	29.94	30.20
2805	NASDAQ	ANIP	Fri, Feb 19, 2021	30.20	30.70	29.96	30.24
2804	NASDAQ	ANIP	Thu, Feb 18, 2021	30.99	31.80	29.65	30.17
2803	NASDAQ	ANIP	Wed, Feb 17, 2021	31.60	31.75	30.12	31.00
2802	NASDAQ	ANIP	Tue, Feb 16, 2021	32.27	32.88	31.00	31.68
2801	NASDAQ	ANIP	Fri, Feb 12, 2021	31.01	31.64	30.02	31.49
2800	NASDAQ	ANIP	Thu, Feb 11, 2021	31.92	32.10	31.10	31.26
2799	NASDAQ	ANIP	Wed, Feb 10, 2021	31.85	32.25	31.29	31.81
2798	NASDAQ	ANIP	Tue, Feb 9, 2021	31.37	31.99	31.21	31.80
2797	NASDAQ	ANIP	Mon, Feb 8, 2021	31.31	31.67	31.04	31.38
2796	NASDAQ	ANIP	Fri, Feb 5, 2021	31.05	31.05	29.86	30.71
2795	NASDAQ	ANIP	Thu, Feb 4, 2021	30.59	30.66	29.84	30.46
2794	NASDAQ	ANIP	Wed, Feb 3, 2021	30.95	31.49	29.77	30.36
2793	NASDAQ	ANIP	Tue, Feb 2, 2021	30.66	31.25	30.27	30.89
2792	NASDAQ	ANIP	Mon, Feb 1, 2021	28.40	30.00	28.15	29.96
2791	NASDAQ	ANIP	Fri, Jan 29, 2021	29.90	29.90	27.92	28.54
2790	NASDAQ	ANIP	Thu, Jan 28, 2021	31.26	31.26	29.30	29.52
2789	NASDAQ	ANIP	Wed, Jan 27, 2021	31.31	31.50	30.38	30.83
2788	NASDAQ	ANIP	Tue, Jan 26, 2021	32.42	32.42	31.86	32.06
2787	NASDAQ	ANIP	Mon, Jan 25, 2021	32.02	32.82	31.65	32.14
2786	NASDAQ	ANIP	Fri, Jan 22, 2021	31.53	32.24	31.20	32.09
2785	NASDAQ	ANIP	Thu, Jan 21, 2021	31.60	32.37	31.50	31.76
2784	NASDAQ	ANIP	Wed, Jan 20, 2021	32.27	32.52	31.78	32.12
2783	NASDAQ	ANIP	Tue, Jan 19, 2021	32.50	32.90	31.83	32.34
2782	NASDAQ	ANIP	Fri, Jan 15, 2021	31.87	32.44	31.50	32.13
2781	NASDAQ	ANIP	Thu, Jan 14, 2021	32.05	32.72	31.93	32.10
2780	NASDAQ	ANIP	Wed, Jan 13, 2021	31.10	32.17	31.10	31.81
2779	NASDAQ	ANIP	Tue, Jan 12, 2021	31.68	32.29	31.49	31.96
2778	NASDAQ	ANIP	Mon, Jan 11, 2021	30.86	32.07	30.05	31.58
2777	NASDAQ	ANIP	Fri, Jan 8, 2021	31.84	31.94	29.66	31.31
2776	NASDAQ	ANIP	Thu, Jan 7, 2021	31.50	32.15	31.17	31.73
2775	NASDAQ	ANIP	Wed, Jan 6, 2021	31.56	32.65	31.16	31.51
2774	NASDAQ	ANIP	Tue, Jan 5, 2021	30.34	31.91	30.34	31.34
2773	NASDAQ	ANIP	Mon, Jan 4, 2021	28.65	30.34	28.65	30.22
2772	NASDAQ	ANIP	Thu, Dec 31, 2020	28.66	29.27	28.00	29.04
2771	NASDAQ	ANIP	Wed, Dec 30, 2020	28.10	29.00	28.10	28.64
2770	NASDAQ	ANIP	Tue, Dec 29, 2020	28.03	28.55	27.65	28.23
2769	NASDAQ	ANIP	Mon, Dec 28, 2020	28.00	28.92	27.87	28.04
2768	NASDAQ	ANIP	Thu, Dec 24, 2020	28.35	28.78	27.97	28.00
2767	NASDAQ	ANIP	Wed, Dec 23, 2020	29.45	29.45	28.16	28.35
2766	NASDAQ	ANIP	Tue, Dec 22, 2020	29.61	29.61	28.98	29.12
2765	NASDAQ	ANIP	Mon, Dec 21, 2020	30.39	30.77	29.00	29.61
2764	NASDAQ	ANIP	Fri, Dec 18, 2020	30.48	32.89	30.48	31.17
2763	NASDAQ	ANIP	Thu, Dec 17, 2020	31.03	31.70	30.00	31.47
2762	NASDAQ	ANIP	Wed, Dec 16, 2020	30.96	31.22	30.08	30.76
2761	NASDAQ	ANIP	Tue, Dec 15, 2020	30.15	30.95	29.28	30.93
2760	NASDAQ	ANIP	Mon, Dec 14, 2020	30.21	31.05	29.78	29.95
2759	NASDAQ	ANIP	Fri, Dec 11, 2020	29.45	30.31	29.14	29.93
2758	NASDAQ	ANIP	Thu, Dec 10, 2020	30.37	30.43	29.15	29.70
2757	NASDAQ	ANIP	Wed, Dec 9, 2020	31.33	31.74	30.28	30.57
2756	NASDAQ	ANIP	Tue, Dec 8, 2020	29.41	31.49	29.41	31.34
2755	NASDAQ	ANIP	Mon, Dec 7, 2020	28.93	29.89	28.88	29.65
2754	NASDAQ	ANIP	Fri, Dec 4, 2020	28.24	29.48	28.24	29.33
2753	NASDAQ	ANIP	Thu, Dec 3, 2020	28.41	28.63	27.58	28.25
2752	NASDAQ	ANIP	Wed, Dec 2, 2020	27.84	28.49	27.46	28.31
2751	NASDAQ	ANIP	Tue, Dec 1, 2020	29.68	30.01	27.07	28.20
2750	NASDAQ	ANIP	Mon, Nov 30, 2020	29.31	30.23	28.97	29.56
2749	NASDAQ	ANIP	Fri, Nov 27, 2020	29.26	29.67	28.78	29.48
2748	NASDAQ	ANIP	Wed, Nov 25, 2020	29.07	29.51	28.50	29.26
2747	NASDAQ	ANIP	Tue, Nov 24, 2020	28.80	30.11	28.52	29.19
2746	NASDAQ	ANIP	Mon, Nov 23, 2020	28.29	28.77	27.79	28.22
2745	NASDAQ	ANIP	Fri, Nov 20, 2020	27.58	28.10	27.24	28.02
2744	NASDAQ	ANIP	Thu, Nov 19, 2020	28.01	28.01	27.16	27.86
2743	NASDAQ	ANIP	Wed, Nov 18, 2020	28.93	29.14	28.12	28.15
2742	NASDAQ	ANIP	Tue, Nov 17, 2020	28.24	29.50	28.19	28.82
2741	NASDAQ	ANIP	Mon, Nov 16, 2020	28.03	28.78	27.90	28.76
2740	NASDAQ	ANIP	Fri, Nov 13, 2020	26.76	28.00	26.55	27.80
2739	NASDAQ	ANIP	Thu, Nov 12, 2020	27.01	27.01	26.02	26.21
2738	NASDAQ	ANIP	Wed, Nov 11, 2020	27.32	27.32	26.25	27.22
2737	NASDAQ	ANIP	Tue, Nov 10, 2020	25.25	27.39	25.25	27.18
2736	NASDAQ	ANIP	Mon, Nov 9, 2020	25.96	26.36	24.79	25.21
2735	NASDAQ	ANIP	Fri, Nov 6, 2020	26.80	27.22	23.55	23.69
2734	NASDAQ	ANIP	Thu, Nov 5, 2020	28.19	29.00	26.00	26.66
2733	NASDAQ	ANIP	Wed, Nov 4, 2020	27.87	28.61	27.06	28.17
2732	NASDAQ	ANIP	Tue, Nov 3, 2020	27.84	28.40	27.37	28.11
2731	NASDAQ	ANIP	Mon, Nov 2, 2020	25.95	27.56	25.80	27.50
2730	NASDAQ	ANIP	Fri, Oct 30, 2020	26.07	26.36	25.00	25.49
2729	NASDAQ	ANIP	Thu, Oct 29, 2020	27.11	27.11	26.00	26.32
2728	NASDAQ	ANIP	Wed, Oct 28, 2020	27.24	27.81	26.62	27.32
2727	NASDAQ	ANIP	Tue, Oct 27, 2020	28.47	28.47	27.54	27.79
2726	NASDAQ	ANIP	Mon, Oct 26, 2020	28.59	28.66	28.07	28.51
2725	NASDAQ	ANIP	Fri, Oct 23, 2020	27.68	29.21	27.68	28.95
2724	NASDAQ	ANIP	Thu, Oct 22, 2020	27.48	27.93	26.78	27.72
2723	NASDAQ	ANIP	Wed, Oct 21, 2020	27.90	28.01	27.25	27.29
2722	NASDAQ	ANIP	Tue, Oct 20, 2020	29.27	29.27	27.61	27.95
2721	NASDAQ	ANIP	Mon, Oct 19, 2020	29.60	30.20	28.90	29.00
2720	NASDAQ	ANIP	Fri, Oct 16, 2020	29.14	30.50	29.14	29.79
2719	NASDAQ	ANIP	Thu, Oct 15, 2020	28.50	29.42	28.13	29.21
2718	NASDAQ	ANIP	Wed, Oct 14, 2020	28.84	29.37	28.84	29.00
2717	NASDAQ	ANIP	Tue, Oct 13, 2020	29.59	30.26	28.81	28.99
2716	NASDAQ	ANIP	Mon, Oct 12, 2020	30.72	30.72	30.08	30.56
2715	NASDAQ	ANIP	Fri, Oct 9, 2020	30.50	31.23	30.35	30.78
2714	NASDAQ	ANIP	Thu, Oct 8, 2020	29.50	30.33	29.50	30.19
2713	NASDAQ	ANIP	Wed, Oct 7, 2020	29.11	29.33	28.02	29.14
2712	NASDAQ	ANIP	Tue, Oct 6, 2020	29.24	29.64	28.66	29.03
2711	NASDAQ	ANIP	Mon, Oct 5, 2020	28.88	29.40	28.77	29.13
2710	NASDAQ	ANIP	Fri, Oct 2, 2020	27.91	28.96	27.60	28.59
2709	NASDAQ	ANIP	Thu, Oct 1, 2020	28.45	28.70	28.21	28.39
2708	NASDAQ	ANIP	Wed, Sep 30, 2020	28.34	29.02	28.15	28.21
2707	NASDAQ	ANIP	Tue, Sep 29, 2020	27.64	28.52	27.64	28.24
2706	NASDAQ	ANIP	Mon, Sep 28, 2020	27.55	28.24	27.55	27.72
2705	NASDAQ	ANIP	Fri, Sep 25, 2020	26.62	27.68	26.62	27.25
2704	NASDAQ	ANIP	Thu, Sep 24, 2020	27.85	27.85	26.72	26.86
2703	NASDAQ	ANIP	Wed, Sep 23, 2020	28.36	28.89	27.31	28.13
2702	NASDAQ	ANIP	Tue, Sep 22, 2020	28.46	28.67	27.70	28.29
2701	NASDAQ	ANIP	Mon, Sep 21, 2020	29.49	29.49	27.52	28.23
2700	NASDAQ	ANIP	Fri, Sep 18, 2020	30.25	30.48	29.79	30.36
2699	NASDAQ	ANIP	Thu, Sep 17, 2020	29.13	30.01	29.13	29.84
2698	NASDAQ	ANIP	Wed, Sep 16, 2020	28.47	29.67	28.45	29.49
2697	NASDAQ	ANIP	Tue, Sep 15, 2020	28.70	28.95	28.30	28.35
2696	NASDAQ	ANIP	Mon, Sep 14, 2020	28.04	28.58	27.50	28.41
2695	NASDAQ	ANIP	Fri, Sep 11, 2020	28.01	28.05	27.45	27.62
2694	NASDAQ	ANIP	Thu, Sep 10, 2020	28.82	28.82	27.68	27.68
2693	NASDAQ	ANIP	Wed, Sep 9, 2020	29.36	29.36	28.05	28.64
2692	NASDAQ	ANIP	Tue, Sep 8, 2020	28.82	29.62	28.58	29.00
2691	NASDAQ	ANIP	Fri, Sep 4, 2020	30.33	30.33	28.14	29.15
2690	NASDAQ	ANIP	Thu, Sep 3, 2020	31.16	31.54	29.84	29.93
2689	NASDAQ	ANIP	Wed, Sep 2, 2020	30.52	31.46	29.82	31.28
2688	NASDAQ	ANIP	Tue, Sep 1, 2020	31.28	31.28	29.98	30.56
2687	NASDAQ	ANIP	Mon, Aug 31, 2020	31.05	31.86	30.92	31.36
2686	NASDAQ	ANIP	Fri, Aug 28, 2020	31.20	31.47	30.64	31.26
2685	NASDAQ	ANIP	Thu, Aug 27, 2020	31.45	31.63	30.95	31.11
2684	NASDAQ	ANIP	Wed, Aug 26, 2020	31.87	31.93	30.46	31.27
2683	NASDAQ	ANIP	Tue, Aug 25, 2020	32.30	32.30	31.54	32.00
2682	NASDAQ	ANIP	Mon, Aug 24, 2020	31.51	32.16	30.91	32.01
2681	NASDAQ	ANIP	Fri, Aug 21, 2020	31.60	31.62	30.69	31.24
2680	NASDAQ	ANIP	Thu, Aug 20, 2020	31.56	32.00	31.29	31.92
2679	NASDAQ	ANIP	Wed, Aug 19, 2020	31.57	32.34	31.22	32.03
2678	NASDAQ	ANIP	Tue, Aug 18, 2020	31.70	31.87	31.27	31.56
2677	NASDAQ	ANIP	Mon, Aug 17, 2020	32.03	32.03	30.68	31.65
2676	NASDAQ	ANIP	Fri, Aug 14, 2020	32.84	33.07	31.91	32.40
2675	NASDAQ	ANIP	Thu, Aug 13, 2020	32.73	34.08	32.05	33.10
2674	NASDAQ	ANIP	Wed, Aug 12, 2020	31.78	31.96	31.30	31.63
2673	NASDAQ	ANIP	Tue, Aug 11, 2020	33.30	34.23	30.85	31.21
2672	NASDAQ	ANIP	Mon, Aug 10, 2020	30.47	33.39	30.40	33.07
2671	NASDAQ	ANIP	Fri, Aug 7, 2020	29.22	30.60	29.04	30.37
2670	NASDAQ	ANIP	Thu, Aug 6, 2020	30.51	31.42	29.23	29.50
2669	NASDAQ	ANIP	Wed, Aug 5, 2020	30.92	31.29	29.71	31.00
2668	NASDAQ	ANIP	Tue, Aug 4, 2020	29.67	31.31	29.43	30.84
2667	NASDAQ	ANIP	Mon, Aug 3, 2020	29.56	29.86	28.42	29.86
2666	NASDAQ	ANIP	Fri, Jul 31, 2020	30.15	30.15	28.81	29.61
2665	NASDAQ	ANIP	Thu, Jul 30, 2020	29.11	30.35	29.11	30.30
2664	NASDAQ	ANIP	Wed, Jul 29, 2020	28.64	29.79	28.41	29.58
2663	NASDAQ	ANIP	Tue, Jul 28, 2020	28.22	29.06	27.71	28.65
2662	NASDAQ	ANIP	Mon, Jul 27, 2020	26.64	28.39	26.23	28.37
2661	NASDAQ	ANIP	Fri, Jul 24, 2020	27.97	28.15	26.37	26.51
2660	NASDAQ	ANIP	Thu, Jul 23, 2020	28.64	28.64	27.55	28.14
2659	NASDAQ	ANIP	Wed, Jul 22, 2020	29.46	29.86	28.52	28.84
2658	NASDAQ	ANIP	Tue, Jul 21, 2020	29.76	30.30	29.45	29.59
2657	NASDAQ	ANIP	Mon, Jul 20, 2020	30.01	30.13	29.24	29.38
2656	NASDAQ	ANIP	Fri, Jul 17, 2020	29.81	30.64	29.76	30.03
2655	NASDAQ	ANIP	Thu, Jul 16, 2020	29.39	29.92	29.09	29.76
2654	NASDAQ	ANIP	Wed, Jul 15, 2020	29.07	30.04	28.99	29.56
2653	NASDAQ	ANIP	Tue, Jul 14, 2020	27.94	28.47	27.55	28.47
2652	NASDAQ	ANIP	Mon, Jul 13, 2020	27.67	29.01	27.50	27.90
2651	NASDAQ	ANIP	Fri, Jul 10, 2020	26.33	27.44	25.23	27.23
2650	NASDAQ	ANIP	Thu, Jul 9, 2020	29.05	29.05	26.38	26.38
2649	NASDAQ	ANIP	Wed, Jul 8, 2020	30.83	30.83	28.59	29.07
2648	NASDAQ	ANIP	Tue, Jul 7, 2020	31.02	31.49	30.54	30.63
2647	NASDAQ	ANIP	Mon, Jul 6, 2020	31.74	31.79	30.90	31.34
2646	NASDAQ	ANIP	Thu, Jul 2, 2020	32.27	32.27	30.62	30.89
2645	NASDAQ	ANIP	Wed, Jul 1, 2020	32.35	32.89	31.57	31.88
2644	NASDAQ	ANIP	Tue, Jun 30, 2020	30.89	32.48	30.89	32.34
2643	NASDAQ	ANIP	Mon, Jun 29, 2020	30.89	31.21	30.00	31.20
2642	NASDAQ	ANIP	Fri, Jun 26, 2020	31.00	31.01	29.81	30.47
2641	NASDAQ	ANIP	Thu, Jun 25, 2020	30.01	31.54	29.70	31.49
2640	NASDAQ	ANIP	Wed, Jun 24, 2020	30.26	30.71	29.93	30.08
2639	NASDAQ	ANIP	Tue, Jun 23, 2020	31.07	31.99	30.02	30.81
2638	NASDAQ	ANIP	Mon, Jun 22, 2020	29.98	30.85	29.64	30.57
2637	NASDAQ	ANIP	Fri, Jun 19, 2020	30.64	30.64	29.51	29.93
2636	NASDAQ	ANIP	Thu, Jun 18, 2020	30.25	30.43	29.38	30.16
2635	NASDAQ	ANIP	Wed, Jun 17, 2020	31.50	31.50	30.44	30.48
2634	NASDAQ	ANIP	Tue, Jun 16, 2020	32.42	32.70	30.85	31.59
2633	NASDAQ	ANIP	Mon, Jun 15, 2020	30.26	31.37	30.11	31.20
2632	NASDAQ	ANIP	Fri, Jun 12, 2020	32.23	32.95	30.10	31.31
2631	NASDAQ	ANIP	Thu, Jun 11, 2020	33.43	33.70	30.74	31.31
2630	NASDAQ	ANIP	Wed, Jun 10, 2020	33.63	36.59	33.04	34.75
2629	NASDAQ	ANIP	Tue, Jun 9, 2020	34.75	34.75	33.06	33.50
2628	NASDAQ	ANIP	Mon, Jun 8, 2020	32.85	35.44	32.50	34.88
2627	NASDAQ	ANIP	Fri, Jun 5, 2020	32.04	32.91	31.55	32.17
2626	NASDAQ	ANIP	Thu, Jun 4, 2020	29.87	31.99	29.70	31.01
2625	NASDAQ	ANIP	Wed, Jun 3, 2020	30.56	31.76	29.93	30.08
2624	NASDAQ	ANIP	Tue, Jun 2, 2020	31.57	31.79	29.69	30.28
2623	NASDAQ	ANIP	Mon, Jun 1, 2020	30.94	32.08	30.71	31.33
2622	NASDAQ	ANIP	Fri, May 29, 2020	31.04	31.20	30.00	31.06
2621	NASDAQ	ANIP	Thu, May 28, 2020	32.14	32.91	31.38	31.79
2620	NASDAQ	ANIP	Wed, May 27, 2020	31.99	32.14	30.80	31.61
2619	NASDAQ	ANIP	Tue, May 26, 2020	32.18	32.76	31.27	31.39
2618	NASDAQ	ANIP	Fri, May 22, 2020	31.75	31.75	30.78	31.57
2617	NASDAQ	ANIP	Thu, May 21, 2020	31.65	32.20	31.02	31.68
2616	NASDAQ	ANIP	Wed, May 20, 2020	31.59	31.59	29.67	31.50
2615	NASDAQ	ANIP	Tue, May 19, 2020	33.06	33.53	31.15	31.15
2614	NASDAQ	ANIP	Mon, May 18, 2020	32.19	34.71	31.83	32.99
2613	NASDAQ	ANIP	Fri, May 15, 2020	29.96	31.74	29.56	31.02
2612	NASDAQ	ANIP	Thu, May 14, 2020	30.61	30.61	29.36	30.23
2611	NASDAQ	ANIP	Wed, May 13, 2020	32.26	32.66	30.64	31.17
2610	NASDAQ	ANIP	Tue, May 12, 2020	34.79	35.44	32.34	32.50
2609	NASDAQ	ANIP	Mon, May 11, 2020	33.88	34.81	32.82	34.80
2608	NASDAQ	ANIP	Fri, May 8, 2020	33.98	35.88	33.98	34.38
2607	NASDAQ	ANIP	Thu, May 7, 2020	40.62	40.62	33.38	34.06
2606	NASDAQ	ANIP	Wed, May 6, 2020	38.08	38.69	36.40	36.96
2605	NASDAQ	ANIP	Tue, May 5, 2020	39.60	40.78	37.57	38.21
2604	NASDAQ	ANIP	Mon, May 4, 2020	38.75	40.62	38.44	38.97
2603	NASDAQ	ANIP	Fri, May 1, 2020	39.22	39.46	37.99	38.79
2602	NASDAQ	ANIP	Thu, Apr 30, 2020	40.91	42.76	39.50	40.01
2601	NASDAQ	ANIP	Wed, Apr 29, 2020	44.84	44.84	40.70	42.00
2600	NASDAQ	ANIP	Tue, Apr 28, 2020	46.78	48.45	43.00	45.90
2599	NASDAQ	ANIP	Mon, Apr 27, 2020	42.55	46.11	41.09	45.51
2598	NASDAQ	ANIP	Fri, Apr 24, 2020	42.12	43.26	41.51	41.77
2597	NASDAQ	ANIP	Thu, Apr 23, 2020	42.18	43.42	41.43	41.92
2596	NASDAQ	ANIP	Wed, Apr 22, 2020	42.43	42.43	41.59	41.83
2595	NASDAQ	ANIP	Tue, Apr 21, 2020	42.34	42.34	40.73	41.83
2594	NASDAQ	ANIP	Mon, Apr 20, 2020	43.00	44.96	42.51	43.64
2593	NASDAQ	ANIP	Fri, Apr 17, 2020	44.57	45.20	42.80	43.13
2592	NASDAQ	ANIP	Thu, Apr 16, 2020	43.61	44.21	42.00	42.78
2591	NASDAQ	ANIP	Wed, Apr 15, 2020	43.54	44.24	41.97	42.87
2590	NASDAQ	ANIP	Tue, Apr 14, 2020	50.16	52.22	45.15	45.60
2589	NASDAQ	ANIP	Mon, Apr 13, 2020	48.00	50.54	45.48	50.10
2588	NASDAQ	ANIP	Thu, Apr 9, 2020	44.94	47.24	44.94	47.21
2587	NASDAQ	ANIP	Wed, Apr 8, 2020	45.37	45.37	43.01	44.17
2586	NASDAQ	ANIP	Tue, Apr 7, 2020	45.16	45.16	43.55	43.93
2585	NASDAQ	ANIP	Mon, Apr 6, 2020	40.00	43.53	38.39	43.22
2584	NASDAQ	ANIP	Fri, Apr 3, 2020	38.80	41.17	36.80	38.22
2583	NASDAQ	ANIP	Thu, Apr 2, 2020	37.60	38.96	36.17	38.74
2582	NASDAQ	ANIP	Wed, Apr 1, 2020	40.24	40.65	37.09	37.77
2581	NASDAQ	ANIP	Tue, Mar 31, 2020	40.06	41.94	38.93	40.74
2580	NASDAQ	ANIP	Mon, Mar 30, 2020	38.07	41.39	37.71	40.55
2579	NASDAQ	ANIP	Fri, Mar 27, 2020	39.32	41.01	36.91	37.76
2578	NASDAQ	ANIP	Thu, Mar 26, 2020	40.50	44.55	39.20	40.67
2577	NASDAQ	ANIP	Wed, Mar 25, 2020	43.85	44.37	38.87	39.93
2576	NASDAQ	ANIP	Tue, Mar 24, 2020	37.61	45.20	36.60	43.55
2575	NASDAQ	ANIP	Mon, Mar 23, 2020	37.31	40.41	34.02	35.06
2574	NASDAQ	ANIP	Fri, Mar 20, 2020	42.06	44.10	36.69	36.95
2573	NASDAQ	ANIP	Thu, Mar 19, 2020	38.39	42.55	38.00	41.98
2572	NASDAQ	ANIP	Wed, Mar 18, 2020	38.18	40.52	35.96	38.40
2571	NASDAQ	ANIP	Tue, Mar 17, 2020	30.59	40.94	28.85	40.94
2570	NASDAQ	ANIP	Mon, Mar 16, 2020	32.23	33.24	28.28	30.35
2569	NASDAQ	ANIP	Fri, Mar 13, 2020	35.26	36.91	32.28	35.94
2568	NASDAQ	ANIP	Thu, Mar 12, 2020	35.73	35.83	32.87	35.01
2567	NASDAQ	ANIP	Wed, Mar 11, 2020	39.05	39.41	37.20	38.30
2566	NASDAQ	ANIP	Tue, Mar 10, 2020	40.95	41.46	38.16	40.12
2565	NASDAQ	ANIP	Mon, Mar 9, 2020	40.43	41.84	39.03	40.17
2564	NASDAQ	ANIP	Fri, Mar 6, 2020	43.11	44.55	41.56	42.92
2563	NASDAQ	ANIP	Thu, Mar 5, 2020	45.90	45.90	42.55	43.30
2562	NASDAQ	ANIP	Wed, Mar 4, 2020	45.39	46.97	44.27	46.73
2561	NASDAQ	ANIP	Tue, Mar 3, 2020	43.39	45.80	43.00	44.96
2560	NASDAQ	ANIP	Mon, Mar 2, 2020	48.45	48.45	43.30	44.26
2559	NASDAQ	ANIP	Fri, Feb 28, 2020	46.35	48.59	45.00	48.01
2558	NASDAQ	ANIP	Thu, Feb 27, 2020	56.93	56.93	47.10	48.25
2557	NASDAQ	ANIP	Wed, Feb 26, 2020	57.92	59.50	57.64	59.33
2556	NASDAQ	ANIP	Tue, Feb 25, 2020	59.05	59.05	57.53	57.71
2555	NASDAQ	ANIP	Mon, Feb 24, 2020	60.01	61.34	58.00	58.73
2554	NASDAQ	ANIP	Fri, Feb 21, 2020	60.91	62.44	60.66	61.44
2553	NASDAQ	ANIP	Thu, Feb 20, 2020	62.54	62.61	60.22	60.91
2552	NASDAQ	ANIP	Wed, Feb 19, 2020	64.87	64.87	62.77	62.80
2551	NASDAQ	ANIP	Tue, Feb 18, 2020	65.39	65.69	64.36	64.79
2550	NASDAQ	ANIP	Fri, Feb 14, 2020	65.44	66.38	65.21	65.66
2549	NASDAQ	ANIP	Thu, Feb 13, 2020	65.35	65.95	64.74	65.47
2548	NASDAQ	ANIP	Wed, Feb 12, 2020	65.97	66.85	65.08	65.65
2547	NASDAQ	ANIP	Tue, Feb 11, 2020	66.55	66.55	65.40	65.64
2546	NASDAQ	ANIP	Mon, Feb 10, 2020	64.86	66.68	64.86	66.01
2545	NASDAQ	ANIP	Fri, Feb 7, 2020	66.66	66.66	64.46	64.89
2544	NASDAQ	ANIP	Thu, Feb 6, 2020	63.40	68.19	63.37	67.14
2543	NASDAQ	ANIP	Wed, Feb 5, 2020	62.73	63.66	62.69	63.04
2542	NASDAQ	ANIP	Tue, Feb 4, 2020	63.14	64.08	62.15	62.37
2541	NASDAQ	ANIP	Mon, Feb 3, 2020	62.68	62.95	61.63	62.54
2540	NASDAQ	ANIP	Fri, Jan 31, 2020	60.94	62.37	60.94	62.00
2539	NASDAQ	ANIP	Thu, Jan 30, 2020	60.84	61.46	60.84	61.24
2538	NASDAQ	ANIP	Wed, Jan 29, 2020	61.36	62.27	61.07	61.41
2537	NASDAQ	ANIP	Tue, Jan 28, 2020	61.19	61.69	60.75	61.36
2536	NASDAQ	ANIP	Mon, Jan 27, 2020	60.50	61.50	60.03	60.89
2535	NASDAQ	ANIP	Fri, Jan 24, 2020	61.65	61.82	60.75	61.50
2534	NASDAQ	ANIP	Thu, Jan 23, 2020	61.78	62.34	60.73	61.66
2533	NASDAQ	ANIP	Wed, Jan 22, 2020	60.80	62.16	59.78	61.94
2532	NASDAQ	ANIP	Tue, Jan 21, 2020	61.21	61.93	60.40	60.80
2531	NASDAQ	ANIP	Fri, Jan 17, 2020	61.58	61.72	60.60	61.27
2530	NASDAQ	ANIP	Thu, Jan 16, 2020	60.01	61.60	59.82	61.15
2529	NASDAQ	ANIP	Wed, Jan 15, 2020	57.85	59.70	57.62	59.55
2528	NASDAQ	ANIP	Tue, Jan 14, 2020	54.69	58.15	54.69	57.96
2527	NASDAQ	ANIP	Mon, Jan 13, 2020	57.67	58.29	56.60	56.69
2526	NASDAQ	ANIP	Fri, Jan 10, 2020	55.90	58.46	55.83	57.07
2525	NASDAQ	ANIP	Thu, Jan 9, 2020	54.11	55.98	53.86	55.60
2524	NASDAQ	ANIP	Wed, Jan 8, 2020	54.95	55.39	53.55	53.70
2523	NASDAQ	ANIP	Tue, Jan 7, 2020	57.76	58.45	54.29	54.82
2522	NASDAQ	ANIP	Mon, Jan 6, 2020	59.51	59.52	57.62	57.76
2521	NASDAQ	ANIP	Fri, Jan 3, 2020	59.53	60.58	59.49	60.15
2520	NASDAQ	ANIP	Thu, Jan 2, 2020	62.20	62.20	59.59	60.07
2519	NASDAQ	ANIP	Tue, Dec 31, 2019	61.06	62.14	60.65	61.67
2518	NASDAQ	ANIP	Mon, Dec 30, 2019	61.45	61.57	60.51	61.19
2517	NASDAQ	ANIP	Fri, Dec 27, 2019	63.86	63.86	61.05	61.33
2516	NASDAQ	ANIP	Thu, Dec 26, 2019	64.72	64.72	63.13	63.50
2515	NASDAQ	ANIP	Tue, Dec 24, 2019	63.87	64.60	63.57	64.60
2514	NASDAQ	ANIP	Mon, Dec 23, 2019	64.02	64.90	63.58	63.84
2513	NASDAQ	ANIP	Fri, Dec 20, 2019	65.00	65.00	63.57	63.81
2512	NASDAQ	ANIP	Thu, Dec 19, 2019	63.82	65.00	63.75	64.99
2511	NASDAQ	ANIP	Wed, Dec 18, 2019	63.24	64.24	62.50	64.01
2510	NASDAQ	ANIP	Tue, Dec 17, 2019	62.81	64.22	62.44	63.28
2509	NASDAQ	ANIP	Mon, Dec 16, 2019	61.30	63.62	61.30	62.98
2508	NASDAQ	ANIP	Fri, Dec 13, 2019	61.88	62.00	60.62	61.09
2507	NASDAQ	ANIP	Thu, Dec 12, 2019	60.34	62.12	59.87	61.96
2506	NASDAQ	ANIP	Wed, Dec 11, 2019	61.50	61.56	60.27	60.49
2505	NASDAQ	ANIP	Tue, Dec 10, 2019	61.14	62.33	60.94	61.29
2504	NASDAQ	ANIP	Mon, Dec 9, 2019	59.64	61.24	59.25	61.08
2503	NASDAQ	ANIP	Fri, Dec 6, 2019	58.70	60.00	58.70	59.41
2502	NASDAQ	ANIP	Thu, Dec 5, 2019	59.97	60.26	58.64	58.69
2501	NASDAQ	ANIP	Wed, Dec 4, 2019	59.75	60.20	58.83	60.08
2500	NASDAQ	ANIP	Tue, Dec 3, 2019	59.59	60.93	58.51	59.53
2499	NASDAQ	ANIP	Mon, Dec 2, 2019	61.83	61.83	59.73	60.05
2498	NASDAQ	ANIP	Fri, Nov 29, 2019	60.41	62.12	60.10	61.62
2497	NASDAQ	ANIP	Wed, Nov 27, 2019	58.68	60.50	58.68	59.94
2496	NASDAQ	ANIP	Tue, Nov 26, 2019	59.41	60.21	58.43	58.68
2495	NASDAQ	ANIP	Mon, Nov 25, 2019	57.78	60.70	57.78	59.27
2494	NASDAQ	ANIP	Fri, Nov 22, 2019	57.42	57.93	56.94	57.62
2493	NASDAQ	ANIP	Thu, Nov 21, 2019	58.00	58.14	57.16	57.39
2492	NASDAQ	ANIP	Wed, Nov 20, 2019	56.70	58.20	56.41	57.06
2491	NASDAQ	ANIP	Tue, Nov 19, 2019	56.06	57.49	55.95	56.56
2490	NASDAQ	ANIP	Mon, Nov 18, 2019	55.43	56.18	54.99	56.08
2489	NASDAQ	ANIP	Fri, Nov 15, 2019	56.03	56.03	54.63	55.74
2488	NASDAQ	ANIP	Thu, Nov 14, 2019	56.86	56.87	55.52	55.65
2487	NASDAQ	ANIP	Wed, Nov 13, 2019	57.44	57.44	56.00	56.72
2486	NASDAQ	ANIP	Tue, Nov 12, 2019	57.58	59.07	57.23	57.95
2485	NASDAQ	ANIP	Mon, Nov 11, 2019	58.30	58.63	55.62	57.36
2484	NASDAQ	ANIP	Fri, Nov 8, 2019	61.25	61.89	57.16	57.38
2483	NASDAQ	ANIP	Thu, Nov 7, 2019	59.53	61.71	57.03	61.43
2482	NASDAQ	ANIP	Wed, Nov 6, 2019	68.51	75.75	59.63	60.17
2481	NASDAQ	ANIP	Tue, Nov 5, 2019	79.82	80.16	78.70	78.91
2480	NASDAQ	ANIP	Mon, Nov 4, 2019	78.98	80.87	78.62	79.83
2479	NASDAQ	ANIP	Fri, Nov 1, 2019	78.45	79.49	77.95	78.48
2478	NASDAQ	ANIP	Thu, Oct 31, 2019	78.08	79.00	77.32	78.11
2477	NASDAQ	ANIP	Wed, Oct 30, 2019	78.44	78.86	77.29	78.11
2476	NASDAQ	ANIP	Tue, Oct 29, 2019	78.65	79.30	77.81	78.43
2475	NASDAQ	ANIP	Mon, Oct 28, 2019	78.44	80.09	78.09	78.73
2474	NASDAQ	ANIP	Fri, Oct 25, 2019	77.36	79.19	77.36	78.07
2473	NASDAQ	ANIP	Thu, Oct 24, 2019	78.19	78.87	77.12	77.63
2472	NASDAQ	ANIP	Wed, Oct 23, 2019	78.09	79.15	77.87	78.20
2471	NASDAQ	ANIP	Tue, Oct 22, 2019	76.29	78.42	76.01	78.13
2470	NASDAQ	ANIP	Mon, Oct 21, 2019	75.02	76.00	74.13	75.88
2469	NASDAQ	ANIP	Fri, Oct 18, 2019	73.40	75.27	73.40	74.59
2468	NASDAQ	ANIP	Thu, Oct 17, 2019	72.84	73.55	71.75	73.39
2467	NASDAQ	ANIP	Wed, Oct 16, 2019	72.15	73.99	71.39	72.39
2466	NASDAQ	ANIP	Tue, Oct 15, 2019	71.30	74.00	69.59	71.89
2465	NASDAQ	ANIP	Mon, Oct 14, 2019	71.30	71.43	69.13	71.06
2464	NASDAQ	ANIP	Fri, Oct 11, 2019	71.72	72.79	70.55	71.56
2463	NASDAQ	ANIP	Thu, Oct 10, 2019	71.68	72.50	70.86	71.31
2462	NASDAQ	ANIP	Wed, Oct 9, 2019	73.40	73.71	70.25	71.51
2461	NASDAQ	ANIP	Tue, Oct 8, 2019	72.80	73.80	71.66	72.81
2460	NASDAQ	ANIP	Mon, Oct 7, 2019	73.96	74.33	72.85	73.44
2459	NASDAQ	ANIP	Fri, Oct 4, 2019	73.19	74.10	71.95	73.40
2458	NASDAQ	ANIP	Thu, Oct 3, 2019	72.68	73.76	71.12	73.12
2457	NASDAQ	ANIP	Wed, Oct 2, 2019	72.07	73.59	71.40	72.73
2456	NASDAQ	ANIP	Tue, Oct 1, 2019	72.55	74.44	72.10	72.38
2455	NASDAQ	ANIP	Mon, Sep 30, 2019	72.46	74.26	72.46	72.88
2454	NASDAQ	ANIP	Fri, Sep 27, 2019	72.91	74.29	71.84	72.37
2453	NASDAQ	ANIP	Thu, Sep 26, 2019	72.34	73.00	71.73	72.71
2452	NASDAQ	ANIP	Wed, Sep 25, 2019	71.80	73.29	71.13	72.40
2451	NASDAQ	ANIP	Tue, Sep 24, 2019	72.64	73.09	70.95	72.13
2450	NASDAQ	ANIP	Mon, Sep 23, 2019	72.28	72.88	70.95	72.25
2449	NASDAQ	ANIP	Fri, Sep 20, 2019	72.61	74.05	71.98	72.42
2448	NASDAQ	ANIP	Thu, Sep 19, 2019	73.20	74.34	72.08	72.69
2447	NASDAQ	ANIP	Wed, Sep 18, 2019	73.85	74.24	70.46	73.09
2446	NASDAQ	ANIP	Tue, Sep 17, 2019	72.86	74.96	72.25	73.93
2445	NASDAQ	ANIP	Mon, Sep 16, 2019	76.14	77.24	71.91	72.86
2444	NASDAQ	ANIP	Fri, Sep 13, 2019	73.06	77.46	71.57	76.53
2443	NASDAQ	ANIP	Thu, Sep 12, 2019	70.15	73.64	69.07	72.48
2442	NASDAQ	ANIP	Wed, Sep 11, 2019	69.15	70.00	67.29	69.64
2441	NASDAQ	ANIP	Tue, Sep 10, 2019	66.69	69.56	66.10	69.04
2440	NASDAQ	ANIP	Mon, Sep 9, 2019	65.25	69.09	64.98	66.63
2439	NASDAQ	ANIP	Fri, Sep 6, 2019	65.23	66.51	64.92	65.23
2438	NASDAQ	ANIP	Thu, Sep 5, 2019	65.09	66.44	64.26	65.09
2437	NASDAQ	ANIP	Wed, Sep 4, 2019	65.33	65.56	64.51	64.80
2436	NASDAQ	ANIP	Tue, Sep 3, 2019	65.08	65.95	64.36	64.87
2435	NASDAQ	ANIP	Fri, Aug 30, 2019	66.04	66.45	65.03	65.50
2434	NASDAQ	ANIP	Thu, Aug 29, 2019	66.27	66.70	65.83	66.04
2433	NASDAQ	ANIP	Wed, Aug 28, 2019	64.87	66.81	64.60	65.84
2432	NASDAQ	ANIP	Tue, Aug 27, 2019	65.91	66.10	64.46	65.00
2431	NASDAQ	ANIP	Mon, Aug 26, 2019	65.14	66.37	64.73	65.56
2430	NASDAQ	ANIP	Fri, Aug 23, 2019	66.16	67.08	64.38	64.70
2429	NASDAQ	ANIP	Thu, Aug 22, 2019	67.28	67.68	66.09	66.35
2428	NASDAQ	ANIP	Wed, Aug 21, 2019	67.78	68.75	66.82	67.07
2427	NASDAQ	ANIP	Tue, Aug 20, 2019	67.44	68.88	67.23	67.36
2426	NASDAQ	ANIP	Mon, Aug 19, 2019	68.97	69.05	67.41	67.54
2425	NASDAQ	ANIP	Fri, Aug 16, 2019	66.89	68.71	66.70	68.54
2424	NASDAQ	ANIP	Thu, Aug 15, 2019	70.35	70.81	66.46	67.09
2423	NASDAQ	ANIP	Wed, Aug 14, 2019	71.44	72.35	67.93	70.31
2422	NASDAQ	ANIP	Tue, Aug 13, 2019	71.17	73.45	70.78	72.05
2421	NASDAQ	ANIP	Mon, Aug 12, 2019	71.22	72.64	70.58	71.28
2420	NASDAQ	ANIP	Fri, Aug 9, 2019	73.36	73.49	70.83	71.53
2419	NASDAQ	ANIP	Thu, Aug 8, 2019	71.21	74.06	69.07	73.67
2418	NASDAQ	ANIP	Wed, Aug 7, 2019	76.53	76.53	63.73	72.62
2417	NASDAQ	ANIP	Tue, Aug 6, 2019	82.79	84.16	81.49	82.56
2416	NASDAQ	ANIP	Mon, Aug 5, 2019	82.92	83.47	80.56	82.54
2415	NASDAQ	ANIP	Fri, Aug 2, 2019	83.78	85.10	83.12	84.33
2414	NASDAQ	ANIP	Thu, Aug 1, 2019	84.70	85.38	83.10	84.48
2413	NASDAQ	ANIP	Wed, Jul 31, 2019	85.38	86.96	84.15	84.59
2412	NASDAQ	ANIP	Tue, Jul 30, 2019	84.11	85.84	83.86	85.39
2411	NASDAQ	ANIP	Mon, Jul 29, 2019	84.56	85.23	82.96	84.74
2410	NASDAQ	ANIP	Fri, Jul 26, 2019	82.60	85.15	82.58	84.26
2409	NASDAQ	ANIP	Thu, Jul 25, 2019	83.17	83.44	81.73	82.56
2408	NASDAQ	ANIP	Wed, Jul 24, 2019	81.31	84.07	80.43	83.16
2407	NASDAQ	ANIP	Tue, Jul 23, 2019	81.36	81.60	80.26	81.41
2406	NASDAQ	ANIP	Mon, Jul 22, 2019	80.97	81.88	80.25	81.25
2405	NASDAQ	ANIP	Fri, Jul 19, 2019	80.81	81.39	79.84	80.75
2404	NASDAQ	ANIP	Thu, Jul 18, 2019	80.78	81.88	80.32	81.00
2403	NASDAQ	ANIP	Wed, Jul 17, 2019	81.02	81.47	79.66	80.80
2402	NASDAQ	ANIP	Tue, Jul 16, 2019	80.80	81.58	80.15	81.00
2401	NASDAQ	ANIP	Mon, Jul 15, 2019	81.94	82.54	79.49	80.80
2400	NASDAQ	ANIP	Fri, Jul 12, 2019	79.86	82.49	79.43	81.36
2399	NASDAQ	ANIP	Thu, Jul 11, 2019	81.18	81.64	78.97	79.88
2398	NASDAQ	ANIP	Wed, Jul 10, 2019	82.34	82.48	80.23	80.99
2397	NASDAQ	ANIP	Tue, Jul 9, 2019	82.31	83.28	81.51	82.21
2396	NASDAQ	ANIP	Mon, Jul 8, 2019	83.50	83.60	81.50	82.74
2395	NASDAQ	ANIP	Fri, Jul 5, 2019	83.29	83.72	82.22	83.43
2394	NASDAQ	ANIP	Wed, Jul 3, 2019	84.10	84.10	82.97	83.56
2393	NASDAQ	ANIP	Tue, Jul 2, 2019	83.43	84.10	82.54	83.94
2392	NASDAQ	ANIP	Mon, Jul 1, 2019	83.00	83.77	80.07	82.71
2391	NASDAQ	ANIP	Fri, Jun 28, 2019	79.62	83.33	79.07	82.20
2390	NASDAQ	ANIP	Thu, Jun 27, 2019	78.58	80.26	78.47	79.47
2389	NASDAQ	ANIP	Wed, Jun 26, 2019	78.07	80.30	77.07	78.42
2388	NASDAQ	ANIP	Tue, Jun 25, 2019	77.07	78.55	76.39	77.94
2387	NASDAQ	ANIP	Mon, Jun 24, 2019	76.84	77.59	76.09	76.89
2386	NASDAQ	ANIP	Fri, Jun 21, 2019	77.56	77.60	75.31	77.05
2385	NASDAQ	ANIP	Thu, Jun 20, 2019	74.49	78.35	74.49	77.64
2384	NASDAQ	ANIP	Wed, Jun 19, 2019	74.48	74.71	73.67	74.39
2383	NASDAQ	ANIP	Tue, Jun 18, 2019	73.00	74.82	72.41	73.96
2382	NASDAQ	ANIP	Mon, Jun 17, 2019	70.68	73.87	70.68	72.50
2381	NASDAQ	ANIP	Fri, Jun 14, 2019	71.34	71.63	69.91	70.54
2380	NASDAQ	ANIP	Thu, Jun 13, 2019	70.91	72.25	70.91	71.25
2379	NASDAQ	ANIP	Wed, Jun 12, 2019	69.39	71.54	69.39	70.83
2378	NASDAQ	ANIP	Tue, Jun 11, 2019	70.72	71.05	68.88	69.68
2377	NASDAQ	ANIP	Mon, Jun 10, 2019	71.09	71.60	70.27	70.51
2376	NASDAQ	ANIP	Fri, Jun 7, 2019	70.33	71.66	69.80	70.77
2375	NASDAQ	ANIP	Thu, Jun 6, 2019	71.05	71.47	69.49	69.97
2374	NASDAQ	ANIP	Wed, Jun 5, 2019	71.93	72.18	70.77	71.12
2373	NASDAQ	ANIP	Tue, Jun 4, 2019	71.13	72.43	70.99	71.55
2372	NASDAQ	ANIP	Mon, Jun 3, 2019	69.66	71.50	68.87	70.53
2371	NASDAQ	ANIP	Fri, May 31, 2019	67.65	72.25	67.44	69.66
2370	NASDAQ	ANIP	Thu, May 30, 2019	68.42	69.05	67.50	67.77
2369	NASDAQ	ANIP	Wed, May 29, 2019	67.90	68.15	66.66	67.98
2368	NASDAQ	ANIP	Tue, May 28, 2019	68.60	69.69	68.34	68.35
2367	NASDAQ	ANIP	Fri, May 24, 2019	68.80	69.51	67.83	68.47
2366	NASDAQ	ANIP	Thu, May 23, 2019	69.16	70.09	67.74	68.43
2365	NASDAQ	ANIP	Wed, May 22, 2019	69.23	69.95	67.86	69.57
2364	NASDAQ	ANIP	Tue, May 21, 2019	69.54	70.13	68.78	69.22
2363	NASDAQ	ANIP	Mon, May 20, 2019	69.46	70.14	68.70	69.26
2362	NASDAQ	ANIP	Fri, May 17, 2019	69.92	71.45	69.36	69.92
2361	NASDAQ	ANIP	Thu, May 16, 2019	69.71	71.42	69.58	70.38
2360	NASDAQ	ANIP	Wed, May 15, 2019	69.29	69.73	68.48	69.14
2359	NASDAQ	ANIP	Tue, May 14, 2019	70.52	70.90	69.65	69.77
2358	NASDAQ	ANIP	Mon, May 13, 2019	72.44	72.44	69.19	70.55
2357	NASDAQ	ANIP	Fri, May 10, 2019	66.10	74.00	66.00	73.19
2356	NASDAQ	ANIP	Thu, May 9, 2019	73.15	73.50	68.31	73.17
2355	NASDAQ	ANIP	Wed, May 8, 2019	70.95	71.51	69.35	71.00
2354	NASDAQ	ANIP	Tue, May 7, 2019	72.16	72.78	69.90	70.76
2353	NASDAQ	ANIP	Mon, May 6, 2019	70.66	72.79	70.53	72.69
2352	NASDAQ	ANIP	Fri, May 3, 2019	71.01	72.45	70.57	71.43
2351	NASDAQ	ANIP	Thu, May 2, 2019	69.55	70.98	69.55	70.61
2350	NASDAQ	ANIP	Wed, May 1, 2019	71.00	71.00	69.16	70.24
2349	NASDAQ	ANIP	Tue, Apr 30, 2019	70.87	71.00	69.40	70.98
2348	NASDAQ	ANIP	Mon, Apr 29, 2019	70.45	71.67	69.76	70.90
2347	NASDAQ	ANIP	Fri, Apr 26, 2019	69.79	71.55	68.54	70.77
2346	NASDAQ	ANIP	Thu, Apr 25, 2019	69.77	70.47	68.36	69.66
2345	NASDAQ	ANIP	Wed, Apr 24, 2019	69.54	70.59	69.01	70.00
2344	NASDAQ	ANIP	Tue, Apr 23, 2019	68.64	70.35	68.07	69.64
2343	NASDAQ	ANIP	Mon, Apr 22, 2019	68.34	69.59	67.52	68.81
2342	NASDAQ	ANIP	Thu, Apr 18, 2019	69.09	70.75	68.24	68.88
2341	NASDAQ	ANIP	Wed, Apr 17, 2019	68.98	69.10	64.79	69.00
2340	NASDAQ	ANIP	Tue, Apr 16, 2019	68.68	69.55	67.90	68.60
2339	NASDAQ	ANIP	Mon, Apr 15, 2019	69.36	70.60	67.62	68.45
2338	NASDAQ	ANIP	Fri, Apr 12, 2019	68.60	69.50	67.92	69.29
2337	NASDAQ	ANIP	Thu, Apr 11, 2019	69.36	69.36	67.31	68.27
2336	NASDAQ	ANIP	Wed, Apr 10, 2019	69.50	70.40	68.89	69.15
2335	NASDAQ	ANIP	Tue, Apr 9, 2019	69.72	70.04	68.94	69.09
2334	NASDAQ	ANIP	Mon, Apr 8, 2019	70.53	70.79	69.55	69.84
2333	NASDAQ	ANIP	Fri, Apr 5, 2019	70.32	71.36	70.00	70.50
2332	NASDAQ	ANIP	Thu, Apr 4, 2019	69.84	71.25	69.59	70.48
2331	NASDAQ	ANIP	Wed, Apr 3, 2019	70.16	70.48	69.46	69.86
2330	NASDAQ	ANIP	Tue, Apr 2, 2019	70.29	70.64	68.27	69.54
2329	NASDAQ	ANIP	Mon, Apr 1, 2019	71.07	71.39	69.86	70.18
2328	NASDAQ	ANIP	Fri, Mar 29, 2019	68.35	71.00	68.35	70.54
2327	NASDAQ	ANIP	Thu, Mar 28, 2019	66.77	68.80	66.56	67.76
2326	NASDAQ	ANIP	Wed, Mar 27, 2019	67.72	67.90	66.00	66.39
2325	NASDAQ	ANIP	Tue, Mar 26, 2019	66.94	69.85	66.94	68.01
2324	NASDAQ	ANIP	Mon, Mar 25, 2019	65.97	66.81	65.42	66.64
2323	NASDAQ	ANIP	Fri, Mar 22, 2019	64.08	66.92	63.52	65.97
2322	NASDAQ	ANIP	Thu, Mar 21, 2019	64.02	66.51	64.02	64.42
2321	NASDAQ	ANIP	Wed, Mar 20, 2019	63.20	65.94	63.20	64.45
2320	NASDAQ	ANIP	Tue, Mar 19, 2019	63.49	64.35	63.01	63.31
2319	NASDAQ	ANIP	Mon, Mar 18, 2019	63.25	64.02	62.67	63.39
2318	NASDAQ	ANIP	Fri, Mar 15, 2019	63.89	64.51	63.21	63.49
2317	NASDAQ	ANIP	Thu, Mar 14, 2019	64.31	64.80	63.61	63.74
2316	NASDAQ	ANIP	Wed, Mar 13, 2019	64.46	64.86	63.98	64.31
2315	NASDAQ	ANIP	Tue, Mar 12, 2019	65.23	65.68	63.63	64.21
2314	NASDAQ	ANIP	Mon, Mar 11, 2019	63.84	65.84	63.72	65.23
2313	NASDAQ	ANIP	Fri, Mar 8, 2019	63.04	64.15	62.06	63.83
2312	NASDAQ	ANIP	Thu, Mar 7, 2019	64.04	64.22	63.11	63.50
2311	NASDAQ	ANIP	Wed, Mar 6, 2019	64.77	65.21	63.64	64.04
2310	NASDAQ	ANIP	Tue, Mar 5, 2019	64.55	65.95	64.02	65.13
2309	NASDAQ	ANIP	Mon, Mar 4, 2019	64.34	65.67	63.60	64.52
2308	NASDAQ	ANIP	Fri, Mar 1, 2019	66.08	66.96	63.63	64.31
2307	NASDAQ	ANIP	Thu, Feb 28, 2019	64.71	67.58	64.44	65.79
2306	NASDAQ	ANIP	Wed, Feb 27, 2019	64.58	65.00	60.49	64.71
2305	NASDAQ	ANIP	Tue, Feb 26, 2019	60.79	61.10	59.86	61.10
2304	NASDAQ	ANIP	Mon, Feb 25, 2019	60.57	60.89	59.62	60.78
2303	NASDAQ	ANIP	Fri, Feb 22, 2019	60.59	61.23	59.84	60.36
2302	NASDAQ	ANIP	Thu, Feb 21, 2019	60.55	61.76	59.63	60.58
2301	NASDAQ	ANIP	Wed, Feb 20, 2019	60.74	61.19	58.54	60.85
2300	NASDAQ	ANIP	Tue, Feb 19, 2019	60.43	61.35	59.80	60.73
2299	NASDAQ	ANIP	Fri, Feb 15, 2019	59.05	60.92	58.89	60.90
2298	NASDAQ	ANIP	Thu, Feb 14, 2019	58.42	59.93	58.23	58.84
2297	NASDAQ	ANIP	Wed, Feb 13, 2019	57.84	59.10	56.77	58.62
2296	NASDAQ	ANIP	Tue, Feb 12, 2019	56.38	58.04	56.05	57.99
2295	NASDAQ	ANIP	Mon, Feb 11, 2019	55.99	56.37	55.37	56.29
2294	NASDAQ	ANIP	Fri, Feb 8, 2019	55.36	56.08	54.83	55.86
2293	NASDAQ	ANIP	Thu, Feb 7, 2019	57.02	57.41	54.72	55.54
2292	NASDAQ	ANIP	Wed, Feb 6, 2019	57.24	57.78	56.72	57.27
2291	NASDAQ	ANIP	Tue, Feb 5, 2019	56.54	57.57	56.54	57.24
2290	NASDAQ	ANIP	Mon, Feb 4, 2019	54.15	56.44	53.61	56.42
2289	NASDAQ	ANIP	Fri, Feb 1, 2019	53.63	54.66	53.55	54.22
2288	NASDAQ	ANIP	Thu, Jan 31, 2019	54.24	55.76	53.41	53.74
2287	NASDAQ	ANIP	Wed, Jan 30, 2019	52.79	54.65	52.79	54.23
2286	NASDAQ	ANIP	Tue, Jan 29, 2019	52.10	53.50	52.10	52.69
2285	NASDAQ	ANIP	Mon, Jan 28, 2019	53.04	53.85	52.60	52.94
2284	NASDAQ	ANIP	Fri, Jan 25, 2019	53.49	54.52	52.86	53.51
2283	NASDAQ	ANIP	Thu, Jan 24, 2019	53.63	53.81	52.71	53.19
2282	NASDAQ	ANIP	Wed, Jan 23, 2019	52.89	53.89	51.89	53.63
2281	NASDAQ	ANIP	Tue, Jan 22, 2019	54.50	54.50	52.70	52.90
2280	NASDAQ	ANIP	Fri, Jan 18, 2019	54.18	54.88	53.17	54.67
2279	NASDAQ	ANIP	Thu, Jan 17, 2019	53.77	55.06	53.76	54.03
2278	NASDAQ	ANIP	Wed, Jan 16, 2019	53.20	54.63	53.20	54.10
2277	NASDAQ	ANIP	Tue, Jan 15, 2019	53.01	53.93	52.38	53.17
2276	NASDAQ	ANIP	Mon, Jan 14, 2019	52.95	54.05	52.73	53.00
2275	NASDAQ	ANIP	Fri, Jan 11, 2019	52.50	53.34	52.12	53.00
2274	NASDAQ	ANIP	Thu, Jan 10, 2019	52.37	52.91	51.59	52.52
2273	NASDAQ	ANIP	Wed, Jan 9, 2019	51.66	53.27	51.66	52.65
2272	NASDAQ	ANIP	Tue, Jan 8, 2019	50.93	52.90	50.90	51.58
2271	NASDAQ	ANIP	Mon, Jan 7, 2019	49.11	50.65	47.77	50.56
2270	NASDAQ	ANIP	Fri, Jan 4, 2019	47.27	48.88	47.14	48.82
2269	NASDAQ	ANIP	Thu, Jan 3, 2019	45.98	47.07	45.14	46.71
2268	NASDAQ	ANIP	Wed, Jan 2, 2019	44.42	45.83	44.40	45.83
2267	NASDAQ	ANIP	Mon, Dec 31, 2018	43.69	45.19	41.71	45.02
2266	NASDAQ	ANIP	Fri, Dec 28, 2018	42.87	44.80	41.58	43.87
2265	NASDAQ	ANIP	Thu, Dec 27, 2018	42.46	43.97	42.00	42.96
2264	NASDAQ	ANIP	Wed, Dec 26, 2018	42.00	43.11	41.14	43.05
2263	NASDAQ	ANIP	Mon, Dec 24, 2018	40.57	42.54	36.92	41.76
2262	NASDAQ	ANIP	Fri, Dec 21, 2018	43.91	44.17	41.00	41.17
2261	NASDAQ	ANIP	Thu, Dec 20, 2018	45.37	46.03	43.65	43.74
2260	NASDAQ	ANIP	Wed, Dec 19, 2018	48.13	48.45	44.80	45.47
2259	NASDAQ	ANIP	Tue, Dec 18, 2018	51.26	51.33	47.72	47.90
2258	NASDAQ	ANIP	Mon, Dec 17, 2018	52.57	53.56	50.51	50.96
2257	NASDAQ	ANIP	Fri, Dec 14, 2018	54.76	54.91	52.44	53.04
2256	NASDAQ	ANIP	Thu, Dec 13, 2018	54.54	56.34	54.25	55.13
2255	NASDAQ	ANIP	Wed, Dec 12, 2018	54.97	55.21	53.74	54.46
2254	NASDAQ	ANIP	Tue, Dec 11, 2018	55.46	55.46	52.93	54.51
2253	NASDAQ	ANIP	Mon, Dec 10, 2018	53.33	55.41	51.05	54.92
2252	NASDAQ	ANIP	Fri, Dec 7, 2018	51.49	54.84	51.45	53.50
2251	NASDAQ	ANIP	Thu, Dec 6, 2018	52.21	54.21	51.35	51.48
2250	NASDAQ	ANIP	Tue, Dec 4, 2018	55.34	55.34	52.64	52.84
2249	NASDAQ	ANIP	Mon, Dec 3, 2018	56.32	57.63	53.89	55.35
2248	NASDAQ	ANIP	Fri, Nov 30, 2018	54.20	56.00	54.20	55.59
2247	NASDAQ	ANIP	Thu, Nov 29, 2018	55.33	55.70	53.81	54.22
2246	NASDAQ	ANIP	Wed, Nov 28, 2018	54.94	56.06	53.34	55.69
2245	NASDAQ	ANIP	Tue, Nov 27, 2018	54.01	55.24	53.61	54.99
2244	NASDAQ	ANIP	Mon, Nov 26, 2018	55.36	55.83	53.47	54.21
2243	NASDAQ	ANIP	Fri, Nov 23, 2018	54.75	55.90	53.42	55.28
2242	NASDAQ	ANIP	Wed, Nov 21, 2018	53.68	55.39	53.42	55.12
2241	NASDAQ	ANIP	Tue, Nov 20, 2018	53.02	54.37	52.77	53.46
2240	NASDAQ	ANIP	Mon, Nov 19, 2018	52.91	53.98	52.21	53.56
2239	NASDAQ	ANIP	Fri, Nov 16, 2018	51.94	53.24	51.01	52.93
2238	NASDAQ	ANIP	Thu, Nov 15, 2018	51.89	52.75	50.53	51.99
2237	NASDAQ	ANIP	Wed, Nov 14, 2018	52.15	53.07	51.20	52.10
2236	NASDAQ	ANIP	Tue, Nov 13, 2018	52.63	53.64	51.75	51.75
2235	NASDAQ	ANIP	Mon, Nov 12, 2018	52.67	53.58	51.69	52.47
2234	NASDAQ	ANIP	Fri, Nov 9, 2018	53.86	55.12	52.52	52.66
2233	NASDAQ	ANIP	Thu, Nov 8, 2018	55.23	55.94	53.35	54.04
2232	NASDAQ	ANIP	Wed, Nov 7, 2018	53.88	55.76	52.67	55.27
2231	NASDAQ	ANIP	Tue, Nov 6, 2018	55.00	55.00	48.40	53.52
2230	NASDAQ	ANIP	Mon, Nov 5, 2018	51.92	53.09	50.39	51.58
2229	NASDAQ	ANIP	Fri, Nov 2, 2018	52.24	52.98	51.04	51.91
2228	NASDAQ	ANIP	Thu, Nov 1, 2018	48.79	52.66	48.79	52.10
2227	NASDAQ	ANIP	Wed, Oct 31, 2018	51.08	51.73	48.51	48.53
2226	NASDAQ	ANIP	Tue, Oct 30, 2018	50.13	51.13	50.11	50.60
2225	NASDAQ	ANIP	Mon, Oct 29, 2018	52.01	52.84	50.08	50.14
2224	NASDAQ	ANIP	Fri, Oct 26, 2018	51.04	52.97	50.87	51.54
2223	NASDAQ	ANIP	Thu, Oct 25, 2018	53.24	55.18	51.34	51.68
2222	NASDAQ	ANIP	Wed, Oct 24, 2018	55.62	55.90	52.63	53.10
2221	NASDAQ	ANIP	Tue, Oct 23, 2018	54.25	56.44	53.87	55.63
2220	NASDAQ	ANIP	Mon, Oct 22, 2018	55.20	55.46	52.80	54.94
2219	NASDAQ	ANIP	Fri, Oct 19, 2018	55.98	56.28	54.59	55.00
2218	NASDAQ	ANIP	Thu, Oct 18, 2018	56.24	57.63	55.33	55.94
2217	NASDAQ	ANIP	Wed, Oct 17, 2018	56.13	56.79	55.02	56.44
2216	NASDAQ	ANIP	Tue, Oct 16, 2018	54.83	56.45	53.93	56.27
2215	NASDAQ	ANIP	Mon, Oct 15, 2018	54.31	55.00	53.61	54.57
2214	NASDAQ	ANIP	Fri, Oct 12, 2018	54.87	55.37	54.00	54.38
2213	NASDAQ	ANIP	Thu, Oct 11, 2018	54.23	55.41	53.43	53.98
2212	NASDAQ	ANIP	Wed, Oct 10, 2018	55.50	55.73	54.27	54.38
2211	NASDAQ	ANIP	Tue, Oct 9, 2018	54.73	56.39	54.54	55.50
2210	NASDAQ	ANIP	Mon, Oct 8, 2018	54.95	55.99	53.78	54.76
2209	NASDAQ	ANIP	Fri, Oct 5, 2018	55.96	56.06	54.09	54.99
2208	NASDAQ	ANIP	Thu, Oct 4, 2018	56.17	56.97	54.22	55.96
2207	NASDAQ	ANIP	Wed, Oct 3, 2018	55.63	56.43	55.26	56.32
2206	NASDAQ	ANIP	Tue, Oct 2, 2018	55.98	57.15	55.37	55.51
2205	NASDAQ	ANIP	Mon, Oct 1, 2018	57.00	57.03	55.62	56.14
2204	NASDAQ	ANIP	Fri, Sep 28, 2018	55.93	56.86	55.24	56.54
2203	NASDAQ	ANIP	Thu, Sep 27, 2018	53.66	57.24	52.49	55.97
2202	NASDAQ	ANIP	Wed, Sep 26, 2018	53.45	54.13	52.32	54.05
2201	NASDAQ	ANIP	Tue, Sep 25, 2018	53.70	54.50	53.28	53.32
2200	NASDAQ	ANIP	Mon, Sep 24, 2018	52.83	53.69	52.26	53.56
2199	NASDAQ	ANIP	Fri, Sep 21, 2018	54.38	54.85	52.92	52.95
2198	NASDAQ	ANIP	Thu, Sep 20, 2018	53.46	54.50	52.78	54.32
2197	NASDAQ	ANIP	Wed, Sep 19, 2018	53.54	54.32	52.89	53.32
2196	NASDAQ	ANIP	Tue, Sep 18, 2018	52.94	54.18	52.71	53.53
2195	NASDAQ	ANIP	Mon, Sep 17, 2018	53.64	54.32	52.00	53.00
2194	NASDAQ	ANIP	Fri, Sep 14, 2018	54.03	54.27	53.25	53.62
2193	NASDAQ	ANIP	Thu, Sep 13, 2018	54.64	55.05	53.62	54.07
2192	NASDAQ	ANIP	Wed, Sep 12, 2018	55.27	55.33	53.27	54.40
2191	NASDAQ	ANIP	Tue, Sep 11, 2018	55.18	55.67	54.48	55.39
2190	NASDAQ	ANIP	Mon, Sep 10, 2018	56.24	56.79	54.45	55.26
2189	NASDAQ	ANIP	Fri, Sep 7, 2018	56.45	56.57	54.56	56.15
2188	NASDAQ	ANIP	Thu, Sep 6, 2018	57.99	57.99	56.16	56.60
2187	NASDAQ	ANIP	Wed, Sep 5, 2018	57.49	58.89	56.95	57.92
2186	NASDAQ	ANIP	Tue, Sep 4, 2018	58.09	58.49	56.62	57.48
2185	NASDAQ	ANIP	Fri, Aug 31, 2018	57.03	58.34	56.69	58.20
2184	NASDAQ	ANIP	Thu, Aug 30, 2018	57.70	57.70	56.24	57.29
2183	NASDAQ	ANIP	Wed, Aug 29, 2018	57.22	57.78	56.77	57.76
2182	NASDAQ	ANIP	Tue, Aug 28, 2018	57.29	57.57	57.00	57.22
2181	NASDAQ	ANIP	Mon, Aug 27, 2018	57.48	58.25	56.93	57.30
2180	NASDAQ	ANIP	Fri, Aug 24, 2018	57.29	57.98	56.91	57.31
2179	NASDAQ	ANIP	Thu, Aug 23, 2018	57.41	58.31	56.75	57.30
2178	NASDAQ	ANIP	Wed, Aug 22, 2018	56.71	57.44	56.08	57.33
2177	NASDAQ	ANIP	Tue, Aug 21, 2018	56.17	57.09	55.67	56.71
2176	NASDAQ	ANIP	Mon, Aug 20, 2018	56.28	56.63	55.62	56.13
2175	NASDAQ	ANIP	Fri, Aug 17, 2018	55.77	56.47	55.03	56.41
2174	NASDAQ	ANIP	Thu, Aug 16, 2018	56.28	57.23	55.41	55.82
2173	NASDAQ	ANIP	Wed, Aug 15, 2018	56.85	56.85	54.80	56.00
2172	NASDAQ	ANIP	Tue, Aug 14, 2018	57.30	57.82	56.80	57.15
2171	NASDAQ	ANIP	Mon, Aug 13, 2018	56.94	57.44	56.60	57.23
2170	NASDAQ	ANIP	Fri, Aug 10, 2018	56.31	57.65	56.24	57.04
2169	NASDAQ	ANIP	Thu, Aug 9, 2018	56.89	57.28	55.99	56.71
2168	NASDAQ	ANIP	Wed, Aug 8, 2018	55.60	57.39	54.56	57.06
2167	NASDAQ	ANIP	Tue, Aug 7, 2018	55.25	60.89	49.76	56.44
2166	NASDAQ	ANIP	Mon, Aug 6, 2018	64.78	65.83	64.31	65.62
2165	NASDAQ	ANIP	Fri, Aug 3, 2018	65.85	67.27	64.64	65.03
2164	NASDAQ	ANIP	Thu, Aug 2, 2018	65.51	67.07	65.50	65.96
2163	NASDAQ	ANIP	Wed, Aug 1, 2018	66.96	68.50	65.75	66.10
2162	NASDAQ	ANIP	Tue, Jul 31, 2018	67.81	69.23	66.64	66.95
2161	NASDAQ	ANIP	Mon, Jul 30, 2018	68.22	69.48	66.50	67.41
2160	NASDAQ	ANIP	Fri, Jul 27, 2018	70.74	70.98	66.65	68.08
2159	NASDAQ	ANIP	Thu, Jul 26, 2018	71.22	71.75	70.25	70.73
2158	NASDAQ	ANIP	Wed, Jul 25, 2018	70.72	71.97	70.47	71.24
2157	NASDAQ	ANIP	Tue, Jul 24, 2018	70.66	71.19	70.01	70.99
2156	NASDAQ	ANIP	Mon, Jul 23, 2018	70.45	70.99	68.76	70.28
2155	NASDAQ	ANIP	Fri, Jul 20, 2018	70.51	71.19	69.42	70.49
2154	NASDAQ	ANIP	Thu, Jul 19, 2018	70.85	70.85	69.89	70.56
2153	NASDAQ	ANIP	Wed, Jul 18, 2018	69.99	71.19	69.38	70.86
2152	NASDAQ	ANIP	Tue, Jul 17, 2018	70.22	70.90	69.25	70.07
2151	NASDAQ	ANIP	Mon, Jul 16, 2018	70.89	71.10	69.03	70.31
2150	NASDAQ	ANIP	Fri, Jul 13, 2018	71.45	71.70	70.45	70.88
2149	NASDAQ	ANIP	Thu, Jul 12, 2018	71.56	71.96	70.79	71.28
2148	NASDAQ	ANIP	Wed, Jul 11, 2018	70.93	71.64	70.57	71.15
2147	NASDAQ	ANIP	Tue, Jul 10, 2018	71.34	72.12	70.00	71.16
2146	NASDAQ	ANIP	Mon, Jul 9, 2018	71.20	72.46	70.47	71.34
2145	NASDAQ	ANIP	Fri, Jul 6, 2018	68.19	72.81	68.19	71.00
2144	NASDAQ	ANIP	Thu, Jul 5, 2018	68.33	68.62	67.56	68.14
2143	NASDAQ	ANIP	Tue, Jul 3, 2018	67.87	68.50	67.35	67.90
2142	NASDAQ	ANIP	Mon, Jul 2, 2018	66.61	67.96	65.86	67.90
2141	NASDAQ	ANIP	Fri, Jun 29, 2018	67.83	67.83	66.11	66.80
2140	NASDAQ	ANIP	Thu, Jun 28, 2018	65.88	68.32	65.56	67.47
2139	NASDAQ	ANIP	Wed, Jun 27, 2018	67.80	68.58	65.73	66.07
2138	NASDAQ	ANIP	Tue, Jun 26, 2018	67.94	68.58	66.77	67.72
2137	NASDAQ	ANIP	Mon, Jun 25, 2018	67.74	68.30	67.14	67.91
2136	NASDAQ	ANIP	Fri, Jun 22, 2018	67.80	68.19	66.84	68.08
2135	NASDAQ	ANIP	Thu, Jun 21, 2018	67.97	68.16	66.87	67.58
2134	NASDAQ	ANIP	Wed, Jun 20, 2018	67.48	68.09	67.24	67.96
2133	NASDAQ	ANIP	Tue, Jun 19, 2018	66.57	67.73	66.33	67.20
2132	NASDAQ	ANIP	Mon, Jun 18, 2018	67.37	67.52	65.69	66.98
2131	NASDAQ	ANIP	Fri, Jun 15, 2018	66.10	67.47	66.10	67.39
2130	NASDAQ	ANIP	Thu, Jun 14, 2018	66.33	67.10	65.41	66.34
2129	NASDAQ	ANIP	Wed, Jun 13, 2018	67.47	67.58	64.27	66.24
2128	NASDAQ	ANIP	Tue, Jun 12, 2018	67.14	67.71	66.55	67.22
2127	NASDAQ	ANIP	Mon, Jun 11, 2018	66.09	67.61	65.53	66.39
2126	NASDAQ	ANIP	Fri, Jun 8, 2018	65.20	66.69	64.76	66.10
2125	NASDAQ	ANIP	Thu, Jun 7, 2018	65.69	67.00	64.40	65.39
2124	NASDAQ	ANIP	Wed, Jun 6, 2018	63.70	66.75	63.58	65.86
2123	NASDAQ	ANIP	Tue, Jun 5, 2018	63.38	64.00	62.37	63.56
2122	NASDAQ	ANIP	Mon, Jun 4, 2018	63.19	63.74	62.25	63.46
2121	NASDAQ	ANIP	Fri, Jun 1, 2018	63.53	64.15	62.63	62.96
2120	NASDAQ	ANIP	Thu, May 31, 2018	62.96	63.42	62.27	63.29
2119	NASDAQ	ANIP	Wed, May 30, 2018	62.24	64.23	62.24	62.95
2118	NASDAQ	ANIP	Tue, May 29, 2018	61.93	63.90	61.13	62.08
2117	NASDAQ	ANIP	Fri, May 25, 2018	62.84	63.36	61.67	62.27
2116	NASDAQ	ANIP	Thu, May 24, 2018	62.50	63.23	61.84	62.94
2115	NASDAQ	ANIP	Wed, May 23, 2018	61.59	62.78	61.59	62.45
2114	NASDAQ	ANIP	Tue, May 22, 2018	63.84	63.84	61.32	61.68
2113	NASDAQ	ANIP	Mon, May 21, 2018	64.62	64.82	63.33	63.83
2112	NASDAQ	ANIP	Fri, May 18, 2018	64.91	64.91	64.05	64.43
2111	NASDAQ	ANIP	Thu, May 17, 2018	62.82	64.99	62.39	64.61
2110	NASDAQ	ANIP	Wed, May 16, 2018	62.13	63.21	61.85	62.99
2109	NASDAQ	ANIP	Tue, May 15, 2018	61.08	62.17	60.49	61.97
2108	NASDAQ	ANIP	Mon, May 14, 2018	61.89	62.92	60.57	61.32
2107	NASDAQ	ANIP	Fri, May 11, 2018	61.55	62.39	61.15	61.96
2106	NASDAQ	ANIP	Thu, May 10, 2018	62.39	62.97	60.13	61.29
2105	NASDAQ	ANIP	Wed, May 9, 2018	61.79	62.41	57.46	62.00
2104	NASDAQ	ANIP	Tue, May 8, 2018	56.25	61.44	56.25	61.11
2103	NASDAQ	ANIP	Mon, May 7, 2018	59.41	61.21	58.71	59.66
2102	NASDAQ	ANIP	Fri, May 4, 2018	58.13	61.29	58.13	59.39
2101	NASDAQ	ANIP	Thu, May 3, 2018	59.17	60.26	57.67	58.35
2100	NASDAQ	ANIP	Wed, May 2, 2018	58.94	60.31	58.46	59.34
2099	NASDAQ	ANIP	Tue, May 1, 2018	59.24	59.71	58.29	59.10
2098	NASDAQ	ANIP	Mon, Apr 30, 2018	58.23	59.49	57.96	59.35
2097	NASDAQ	ANIP	Fri, Apr 27, 2018	58.69	58.78	57.45	57.97
2096	NASDAQ	ANIP	Thu, Apr 26, 2018	58.41	59.15	57.56	58.68
2095	NASDAQ	ANIP	Wed, Apr 25, 2018	58.03	58.85	56.54	58.41
2094	NASDAQ	ANIP	Tue, Apr 24, 2018	58.90	59.72	57.31	58.04
2093	NASDAQ	ANIP	Mon, Apr 23, 2018	60.10	61.29	57.56	58.72
2092	NASDAQ	ANIP	Fri, Apr 20, 2018	60.23	60.30	59.04	59.97
2091	NASDAQ	ANIP	Thu, Apr 19, 2018	61.32	62.48	59.79	60.64
2090	NASDAQ	ANIP	Wed, Apr 18, 2018	61.28	62.74	61.17	61.63
2089	NASDAQ	ANIP	Tue, Apr 17, 2018	60.52	61.60	59.58	61.14
2088	NASDAQ	ANIP	Mon, Apr 16, 2018	59.87	60.31	58.47	60.21
2087	NASDAQ	ANIP	Fri, Apr 13, 2018	60.61	60.74	59.02	59.52
2086	NASDAQ	ANIP	Thu, Apr 12, 2018	60.89	61.32	59.58	60.50
2085	NASDAQ	ANIP	Wed, Apr 11, 2018	59.06	60.74	58.54	60.41
2084	NASDAQ	ANIP	Tue, Apr 10, 2018	58.35	59.42	57.81	59.31
2083	NASDAQ	ANIP	Mon, Apr 9, 2018	57.53	58.76	57.04	57.65
2082	NASDAQ	ANIP	Fri, Apr 6, 2018	59.06	59.48	56.49	57.06
2081	NASDAQ	ANIP	Thu, Apr 5, 2018	59.61	60.79	59.00	59.57
2080	NASDAQ	ANIP	Wed, Apr 4, 2018	56.90	59.96	56.58	59.31
2079	NASDAQ	ANIP	Tue, Apr 3, 2018	56.73	58.29	56.25	57.31
2078	NASDAQ	ANIP	Mon, Apr 2, 2018	57.96	58.21	56.07	56.38
2077	NASDAQ	ANIP	Thu, Mar 29, 2018	58.29	58.71	57.60	58.22
2076	NASDAQ	ANIP	Wed, Mar 28, 2018	57.68	58.51	57.26	58.09
2075	NASDAQ	ANIP	Tue, Mar 27, 2018	59.07	59.07	57.23	57.68
2074	NASDAQ	ANIP	Mon, Mar 26, 2018	59.17	60.75	57.19	59.07
2073	NASDAQ	ANIP	Fri, Mar 23, 2018	59.56	60.65	58.46	58.64
2072	NASDAQ	ANIP	Thu, Mar 22, 2018	59.92	61.89	58.75	59.59
2071	NASDAQ	ANIP	Wed, Mar 21, 2018	59.47	60.99	59.41	60.51
2070	NASDAQ	ANIP	Tue, Mar 20, 2018	60.42	60.75	58.44	59.37
2069	NASDAQ	ANIP	Mon, Mar 19, 2018	61.44	61.44	60.05	60.30
2068	NASDAQ	ANIP	Fri, Mar 16, 2018	59.78	62.31	59.65	61.84
2067	NASDAQ	ANIP	Thu, Mar 15, 2018	62.15	62.90	59.26	59.75
2066	NASDAQ	ANIP	Wed, Mar 14, 2018	62.83	63.12	61.55	62.04
2065	NASDAQ	ANIP	Tue, Mar 13, 2018	62.83	63.20	61.08	62.46
2064	NASDAQ	ANIP	Mon, Mar 12, 2018	62.83	63.54	62.39	62.75
2063	NASDAQ	ANIP	Fri, Mar 9, 2018	63.31	63.33	62.52	62.88
2062	NASDAQ	ANIP	Thu, Mar 8, 2018	64.26	64.27	62.18	62.95
2061	NASDAQ	ANIP	Wed, Mar 7, 2018	62.98	64.29	61.97	64.16
2060	NASDAQ	ANIP	Tue, Mar 6, 2018	64.24	64.70	61.40	63.50
2059	NASDAQ	ANIP	Mon, Mar 5, 2018	62.52	64.42	61.46	63.87
2058	NASDAQ	ANIP	Fri, Mar 2, 2018	60.51	63.70	60.21	62.69
2057	NASDAQ	ANIP	Thu, Mar 1, 2018	64.11	64.11	59.38	61.02
2056	NASDAQ	ANIP	Wed, Feb 28, 2018	60.99	64.80	60.99	64.07
2055	NASDAQ	ANIP	Tue, Feb 27, 2018	60.04	63.55	57.95	60.40
2054	NASDAQ	ANIP	Mon, Feb 26, 2018	57.13	58.81	56.24	57.55
2053	NASDAQ	ANIP	Fri, Feb 23, 2018	57.44	57.96	56.05	56.98
2052	NASDAQ	ANIP	Thu, Feb 22, 2018	58.50	59.59	57.25	57.64
2051	NASDAQ	ANIP	Wed, Feb 21, 2018	57.95	59.79	57.67	57.94
2050	NASDAQ	ANIP	Tue, Feb 20, 2018	58.75	59.03	57.28	57.74
2049	NASDAQ	ANIP	Fri, Feb 16, 2018	59.46	59.74	58.76	59.22
2048	NASDAQ	ANIP	Thu, Feb 15, 2018	59.43	59.88	58.13	59.72
2047	NASDAQ	ANIP	Wed, Feb 14, 2018	57.93	59.72	57.67	58.92
2046	NASDAQ	ANIP	Tue, Feb 13, 2018	57.94	59.16	57.57	58.51
2045	NASDAQ	ANIP	Mon, Feb 12, 2018	58.46	58.94	56.77	58.41
2044	NASDAQ	ANIP	Fri, Feb 9, 2018	58.74	58.88	56.06	58.01
2043	NASDAQ	ANIP	Thu, Feb 8, 2018	59.25	59.50	57.85	58.03
2042	NASDAQ	ANIP	Wed, Feb 7, 2018	58.24	60.23	57.69	59.31
2041	NASDAQ	ANIP	Tue, Feb 6, 2018	57.06	61.43	56.92	58.69
2040	NASDAQ	ANIP	Mon, Feb 5, 2018	60.22	61.92	58.26	58.51
2039	NASDAQ	ANIP	Fri, Feb 2, 2018	66.24	66.24	60.49	60.87
2038	NASDAQ	ANIP	Thu, Feb 1, 2018	67.15	67.84	66.03	66.94
2037	NASDAQ	ANIP	Wed, Jan 31, 2018	67.46	68.50	66.06	67.16
2036	NASDAQ	ANIP	Tue, Jan 30, 2018	68.81	69.35	66.04	67.47
2035	NASDAQ	ANIP	Mon, Jan 29, 2018	68.23	70.95	68.23	69.80
2034	NASDAQ	ANIP	Fri, Jan 26, 2018	68.28	69.03	67.59	68.32
2033	NASDAQ	ANIP	Thu, Jan 25, 2018	69.83	69.90	67.55	67.96
2032	NASDAQ	ANIP	Wed, Jan 24, 2018	70.77	71.13	68.57	69.43
2031	NASDAQ	ANIP	Tue, Jan 23, 2018	70.18	72.85	69.95	70.90
2030	NASDAQ	ANIP	Mon, Jan 22, 2018	70.42	70.55	68.72	70.48
2029	NASDAQ	ANIP	Fri, Jan 19, 2018	69.82	70.34	68.75	69.94
2028	NASDAQ	ANIP	Thu, Jan 18, 2018	70.75	70.75	68.77	69.74
2027	NASDAQ	ANIP	Wed, Jan 17, 2018	70.82	72.44	68.55	70.99
2026	NASDAQ	ANIP	Tue, Jan 16, 2018	71.94	73.49	70.11	70.32
2025	NASDAQ	ANIP	Fri, Jan 12, 2018	71.42	73.25	70.60	72.30
2024	NASDAQ	ANIP	Thu, Jan 11, 2018	69.00	71.15	69.00	71.06
2023	NASDAQ	ANIP	Wed, Jan 10, 2018	68.37	69.02	67.23	68.64
2022	NASDAQ	ANIP	Tue, Jan 9, 2018	68.93	69.42	67.95	68.46
2021	NASDAQ	ANIP	Mon, Jan 8, 2018	69.50	69.68	67.55	68.83
2020	NASDAQ	ANIP	Fri, Jan 5, 2018	72.10	72.10	68.98	69.41
2019	NASDAQ	ANIP	Thu, Jan 4, 2018	70.85	73.40	70.02	72.41
2018	NASDAQ	ANIP	Wed, Jan 3, 2018	68.78	70.93	66.75	70.63
2017	NASDAQ	ANIP	Tue, Jan 2, 2018	65.16	68.83	64.64	68.73
2016	NASDAQ	ANIP	Fri, Dec 29, 2017	63.53	65.97	63.53	64.45
2015	NASDAQ	ANIP	Thu, Dec 28, 2017	62.95	63.95	61.92	63.61
2014	NASDAQ	ANIP	Wed, Dec 27, 2017	63.95	64.97	63.13	63.23
2013	NASDAQ	ANIP	Tue, Dec 26, 2017	63.20	64.86	62.58	63.72
2012	NASDAQ	ANIP	Fri, Dec 22, 2017	63.34	64.26	62.55	63.38
2011	NASDAQ	ANIP	Thu, Dec 21, 2017	63.60	65.22	63.16	63.58
2010	NASDAQ	ANIP	Wed, Dec 20, 2017	65.73	65.99	63.28	63.49
2009	NASDAQ	ANIP	Tue, Dec 19, 2017	66.23	67.89	65.26	65.47
2008	NASDAQ	ANIP	Mon, Dec 18, 2017	66.38	68.20	66.00	66.26
2007	NASDAQ	ANIP	Fri, Dec 15, 2017	66.00	67.65	65.10	66.27
2006	NASDAQ	ANIP	Thu, Dec 14, 2017	67.79	68.21	66.04	66.25
2005	NASDAQ	ANIP	Wed, Dec 13, 2017	67.97	68.40	67.02	67.84
2004	NASDAQ	ANIP	Tue, Dec 12, 2017	68.00	68.43	67.41	67.96
2003	NASDAQ	ANIP	Mon, Dec 11, 2017	69.70	69.88	67.69	67.94
2002	NASDAQ	ANIP	Fri, Dec 8, 2017	67.83	70.70	67.32	69.43
2001	NASDAQ	ANIP	Thu, Dec 7, 2017	67.62	68.80	66.67	67.29
2000	NASDAQ	ANIP	Wed, Dec 6, 2017	68.87	69.68	67.22	67.62
1999	NASDAQ	ANIP	Tue, Dec 5, 2017	69.26	69.94	68.50	68.90
1998	NASDAQ	ANIP	Mon, Dec 4, 2017	71.39	72.00	69.22	69.25
1997	NASDAQ	ANIP	Fri, Dec 1, 2017	70.95	71.93	69.05	70.67
1996	NASDAQ	ANIP	Thu, Nov 30, 2017	71.02	71.21	69.97	71.11
1995	NASDAQ	ANIP	Wed, Nov 29, 2017	69.91	71.53	69.29	71.02
1994	NASDAQ	ANIP	Tue, Nov 28, 2017	67.39	71.80	67.10	70.31
1993	NASDAQ	ANIP	Mon, Nov 27, 2017	74.37	74.50	66.23	66.68
1992	NASDAQ	ANIP	Fri, Nov 24, 2017	63.70	74.70	63.70	74.56
1991	NASDAQ	ANIP	Wed, Nov 22, 2017	63.64	63.94	63.22	63.35
1990	NASDAQ	ANIP	Tue, Nov 21, 2017	64.45	64.48	63.18	63.73
1989	NASDAQ	ANIP	Mon, Nov 20, 2017	63.47	64.50	62.79	64.11
1988	NASDAQ	ANIP	Fri, Nov 17, 2017	62.64	64.07	62.37	63.75
1987	NASDAQ	ANIP	Thu, Nov 16, 2017	62.80	63.30	61.91	62.94
1986	NASDAQ	ANIP	Wed, Nov 15, 2017	63.55	63.62	62.49	62.81
1985	NASDAQ	ANIP	Tue, Nov 14, 2017	61.57	64.08	60.78	64.06
1984	NASDAQ	ANIP	Mon, Nov 13, 2017	61.90	62.97	60.81	61.83
1983	NASDAQ	ANIP	Fri, Nov 10, 2017	60.70	62.82	60.70	61.90
1982	NASDAQ	ANIP	Thu, Nov 9, 2017	60.18	61.11	59.05	60.86
1981	NASDAQ	ANIP	Wed, Nov 8, 2017	59.59	61.51	58.19	60.40
1980	NASDAQ	ANIP	Tue, Nov 7, 2017	63.66	63.66	59.10	59.94
1979	NASDAQ	ANIP	Mon, Nov 6, 2017	62.04	63.98	61.56	63.51
1978	NASDAQ	ANIP	Fri, Nov 3, 2017	60.00	62.35	59.43	61.97
1977	NASDAQ	ANIP	Thu, Nov 2, 2017	55.28	59.93	55.28	59.58
1976	NASDAQ	ANIP	Wed, Nov 1, 2017	58.00	59.07	57.18	57.54
1975	NASDAQ	ANIP	Tue, Oct 31, 2017	58.74	59.37	57.06	58.08
1974	NASDAQ	ANIP	Mon, Oct 30, 2017	57.52	58.83	57.37	58.56
1973	NASDAQ	ANIP	Fri, Oct 27, 2017	57.97	58.00	57.14	57.84
1972	NASDAQ	ANIP	Thu, Oct 26, 2017	59.45	60.25	57.78	57.93
1971	NASDAQ	ANIP	Wed, Oct 25, 2017	59.83	59.93	58.43	59.65
1970	NASDAQ	ANIP	Tue, Oct 24, 2017	58.83	60.34	58.08	60.04
1969	NASDAQ	ANIP	Mon, Oct 23, 2017	58.87	59.31	58.38	58.84
1968	NASDAQ	ANIP	Fri, Oct 20, 2017	59.45	59.49	58.13	59.09
1967	NASDAQ	ANIP	Thu, Oct 19, 2017	58.52	59.33	56.78	59.02
1966	NASDAQ	ANIP	Wed, Oct 18, 2017	57.60	58.80	56.12	58.68
1965	NASDAQ	ANIP	Tue, Oct 17, 2017	57.55	58.43	57.02	57.59
1964	NASDAQ	ANIP	Mon, Oct 16, 2017	61.00	61.00	56.68	57.55
1963	NASDAQ	ANIP	Fri, Oct 13, 2017	54.22	65.00	53.00	60.11
1962	NASDAQ	ANIP	Thu, Oct 12, 2017	54.31	54.57	53.82	54.23
1961	NASDAQ	ANIP	Wed, Oct 11, 2017	54.13	54.55	53.52	54.32
1960	NASDAQ	ANIP	Tue, Oct 10, 2017	53.58	54.09	53.14	53.90
1959	NASDAQ	ANIP	Mon, Oct 9, 2017	53.88	53.88	53.00	53.50
1958	NASDAQ	ANIP	Fri, Oct 6, 2017	53.36	53.67	53.01	53.64
1957	NASDAQ	ANIP	Thu, Oct 5, 2017	53.24	53.42	52.24	53.37
1956	NASDAQ	ANIP	Wed, Oct 4, 2017	53.30	53.99	53.07	53.30
1955	NASDAQ	ANIP	Tue, Oct 3, 2017	54.40	54.40	52.78	53.34
1954	NASDAQ	ANIP	Mon, Oct 2, 2017	52.77	54.34	52.36	54.34
1953	NASDAQ	ANIP	Fri, Sep 29, 2017	51.32	52.67	51.15	52.49
1952	NASDAQ	ANIP	Thu, Sep 28, 2017	51.38	51.87	50.95	51.55
1951	NASDAQ	ANIP	Wed, Sep 27, 2017	49.76	51.80	49.76	51.43
1950	NASDAQ	ANIP	Tue, Sep 26, 2017	50.08	50.58	49.70	49.77
1949	NASDAQ	ANIP	Mon, Sep 25, 2017	50.00	50.63	49.89	50.18
1948	NASDAQ	ANIP	Fri, Sep 22, 2017	51.03	51.04	49.75	50.04
1947	NASDAQ	ANIP	Thu, Sep 21, 2017	50.73	51.27	49.74	50.92
1946	NASDAQ	ANIP	Wed, Sep 20, 2017	50.14	50.80	49.25	50.80
1945	NASDAQ	ANIP	Tue, Sep 19, 2017	49.82	50.73	49.82	50.35
1944	NASDAQ	ANIP	Mon, Sep 18, 2017	50.00	51.41	49.65	49.83
1943	NASDAQ	ANIP	Fri, Sep 15, 2017	50.25	50.39	49.51	50.09
1942	NASDAQ	ANIP	Thu, Sep 14, 2017	50.84	51.38	49.91	50.06
1941	NASDAQ	ANIP	Wed, Sep 13, 2017	50.79	51.94	50.55	50.83
1940	NASDAQ	ANIP	Tue, Sep 12, 2017	51.41	51.91	50.75	51.16
1939	NASDAQ	ANIP	Mon, Sep 11, 2017	50.11	51.33	49.85	51.15
1938	NASDAQ	ANIP	Fri, Sep 8, 2017	49.90	50.10	48.86	49.95
1937	NASDAQ	ANIP	Thu, Sep 7, 2017	49.37	50.00	48.21	49.26
1936	NASDAQ	ANIP	Wed, Sep 6, 2017	48.71	49.53	48.27	49.10
1935	NASDAQ	ANIP	Tue, Sep 5, 2017	47.80	49.44	47.80	48.94
1934	NASDAQ	ANIP	Fri, Sep 1, 2017	48.31	48.98	47.51	48.03
1933	NASDAQ	ANIP	Thu, Aug 31, 2017	45.91	48.51	45.91	48.00
1932	NASDAQ	ANIP	Wed, Aug 30, 2017	46.36	46.79	45.67	45.72
1931	NASDAQ	ANIP	Tue, Aug 29, 2017	45.57	46.84	45.57	46.26
1930	NASDAQ	ANIP	Mon, Aug 28, 2017	46.42	47.22	45.57	45.94
1929	NASDAQ	ANIP	Fri, Aug 25, 2017	46.48	46.48	45.61	46.17
1928	NASDAQ	ANIP	Thu, Aug 24, 2017	45.33	46.77	45.33	46.47
1927	NASDAQ	ANIP	Wed, Aug 23, 2017	46.07	46.07	44.97	45.32
1926	NASDAQ	ANIP	Tue, Aug 22, 2017	46.20	46.63	45.70	45.91
1925	NASDAQ	ANIP	Mon, Aug 21, 2017	46.02	46.95	45.50	46.02
1924	NASDAQ	ANIP	Fri, Aug 18, 2017	45.39	46.88	45.39	46.16
1923	NASDAQ	ANIP	Thu, Aug 17, 2017	44.61	46.12	44.60	45.76
1922	NASDAQ	ANIP	Wed, Aug 16, 2017	44.09	44.80	44.06	44.66
1921	NASDAQ	ANIP	Tue, Aug 15, 2017	44.06	44.40	43.84	44.03
1920	NASDAQ	ANIP	Mon, Aug 14, 2017	44.43	44.44	43.21	43.83
1919	NASDAQ	ANIP	Fri, Aug 11, 2017	44.02	44.49	43.49	44.01
1918	NASDAQ	ANIP	Thu, Aug 10, 2017	43.53	44.26	42.99	44.06
1917	NASDAQ	ANIP	Wed, Aug 9, 2017	43.24	43.98	42.23	43.48
1916	NASDAQ	ANIP	Tue, Aug 8, 2017	44.14	44.81	43.04	43.46
1915	NASDAQ	ANIP	Mon, Aug 7, 2017	43.87	44.39	43.24	44.02
1914	NASDAQ	ANIP	Fri, Aug 4, 2017	43.73	44.87	42.98	43.86
1913	NASDAQ	ANIP	Thu, Aug 3, 2017	48.50	48.50	42.76	43.64
1912	NASDAQ	ANIP	Wed, Aug 2, 2017	46.95	47.27	44.92	45.17
1911	NASDAQ	ANIP	Tue, Aug 1, 2017	48.95	48.98	46.25	46.94
1910	NASDAQ	ANIP	Mon, Jul 31, 2017	49.38	49.50	48.04	48.73
1909	NASDAQ	ANIP	Fri, Jul 28, 2017	47.95	49.07	47.71	48.64
1908	NASDAQ	ANIP	Thu, Jul 27, 2017	48.49	48.61	47.24	48.21
1907	NASDAQ	ANIP	Wed, Jul 26, 2017	49.64	49.64	48.27	48.55
1906	NASDAQ	ANIP	Tue, Jul 25, 2017	49.03	50.42	48.76	49.56
1905	NASDAQ	ANIP	Mon, Jul 24, 2017	48.30	48.88	47.71	48.75
1904	NASDAQ	ANIP	Fri, Jul 21, 2017	48.78	48.83	47.98	48.54
1903	NASDAQ	ANIP	Thu, Jul 20, 2017	48.35	48.83	48.03	48.39
1902	NASDAQ	ANIP	Wed, Jul 19, 2017	47.81	48.50	47.40	48.34
1901	NASDAQ	ANIP	Tue, Jul 18, 2017	47.43	48.05	47.20	47.53
1900	NASDAQ	ANIP	Mon, Jul 17, 2017	47.96	49.10	47.45	47.62
1899	NASDAQ	ANIP	Fri, Jul 14, 2017	47.84	48.58	47.50	47.52
1898	NASDAQ	ANIP	Thu, Jul 13, 2017	48.11	48.49	47.08	47.93
1897	NASDAQ	ANIP	Wed, Jul 12, 2017	47.36	48.75	47.21	48.12
1896	NASDAQ	ANIP	Tue, Jul 11, 2017	46.87	47.58	46.71	47.37
1895	NASDAQ	ANIP	Mon, Jul 10, 2017	47.67	47.67	46.27	46.70
1894	NASDAQ	ANIP	Fri, Jul 7, 2017	47.13	47.73	46.56	47.68
1893	NASDAQ	ANIP	Thu, Jul 6, 2017	46.72	47.22	46.27	46.98
1892	NASDAQ	ANIP	Wed, Jul 5, 2017	47.18	47.40	46.43	47.00
1891	NASDAQ	ANIP	Mon, Jul 3, 2017	46.81	47.31	46.80	47.06
1890	NASDAQ	ANIP	Fri, Jun 30, 2017	47.24	47.69	46.61	46.80
1889	NASDAQ	ANIP	Thu, Jun 29, 2017	47.26	47.80	46.27	47.22
1888	NASDAQ	ANIP	Wed, Jun 28, 2017	47.14	47.99	46.83	47.15
1887	NASDAQ	ANIP	Tue, Jun 27, 2017	47.96	48.98	46.79	47.14
1886	NASDAQ	ANIP	Mon, Jun 26, 2017	47.51	48.84	47.37	48.18
1885	NASDAQ	ANIP	Fri, Jun 23, 2017	46.97	47.68	46.48	47.49
1884	NASDAQ	ANIP	Thu, Jun 22, 2017	46.51	47.37	45.73	47.01
1883	NASDAQ	ANIP	Wed, Jun 21, 2017	45.95	47.12	45.59	46.44
1882	NASDAQ	ANIP	Tue, Jun 20, 2017	45.85	46.30	44.61	45.79
1881	NASDAQ	ANIP	Mon, Jun 19, 2017	45.68	46.42	45.65	45.99
1880	NASDAQ	ANIP	Fri, Jun 16, 2017	44.84	45.57	44.62	45.28
1879	NASDAQ	ANIP	Thu, Jun 15, 2017	44.90	45.94	44.72	45.12
1878	NASDAQ	ANIP	Wed, Jun 14, 2017	45.65	45.68	44.91	45.07
1877	NASDAQ	ANIP	Tue, Jun 13, 2017	45.59	45.72	44.50	45.47
1876	NASDAQ	ANIP	Mon, Jun 12, 2017	45.65	46.35	45.09	45.43
1875	NASDAQ	ANIP	Fri, Jun 9, 2017	45.01	46.26	44.48	45.66
1874	NASDAQ	ANIP	Thu, Jun 8, 2017	43.36	45.16	43.17	45.16
1873	NASDAQ	ANIP	Wed, Jun 7, 2017	43.83	44.00	43.19	43.45
1872	NASDAQ	ANIP	Tue, Jun 6, 2017	43.82	44.23	43.31	43.89
1871	NASDAQ	ANIP	Mon, Jun 5, 2017	43.99	44.36	42.56	44.09
1870	NASDAQ	ANIP	Fri, Jun 2, 2017	44.56	45.01	43.36	43.93
1869	NASDAQ	ANIP	Thu, Jun 1, 2017	43.72	44.61	43.72	44.22
1868	NASDAQ	ANIP	Wed, May 31, 2017	44.18	44.57	43.11	43.69
1867	NASDAQ	ANIP	Tue, May 30, 2017	45.86	45.91	43.99	44.07
1866	NASDAQ	ANIP	Fri, May 26, 2017	47.17	47.39	45.66	45.97
1865	NASDAQ	ANIP	Thu, May 25, 2017	46.81	47.53	46.32	47.40
1864	NASDAQ	ANIP	Wed, May 24, 2017	46.92	47.24	46.20	46.81
1863	NASDAQ	ANIP	Tue, May 23, 2017	47.01	47.41	46.11	46.99
1862	NASDAQ	ANIP	Mon, May 22, 2017	47.63	47.65	46.55	47.01
1861	NASDAQ	ANIP	Fri, May 19, 2017	47.76	48.95	47.51	47.68
1860	NASDAQ	ANIP	Thu, May 18, 2017	47.86	48.47	46.54	47.89
1859	NASDAQ	ANIP	Wed, May 17, 2017	48.87	49.18	47.77	48.02
1858	NASDAQ	ANIP	Tue, May 16, 2017	49.16	49.28	48.54	49.21
1857	NASDAQ	ANIP	Mon, May 15, 2017	49.02	49.56	48.64	48.99
1856	NASDAQ	ANIP	Fri, May 12, 2017	49.62	49.62	48.55	49.16
1855	NASDAQ	ANIP	Thu, May 11, 2017	50.14	50.45	49.15	49.67
1854	NASDAQ	ANIP	Wed, May 10, 2017	49.25	50.24	48.12	50.09
1853	NASDAQ	ANIP	Tue, May 9, 2017	48.47	49.67	48.19	49.32
1852	NASDAQ	ANIP	Mon, May 8, 2017	47.76	48.13	46.98	48.03
1851	NASDAQ	ANIP	Fri, May 5, 2017	50.00	50.00	47.12	48.02
1850	NASDAQ	ANIP	Thu, May 4, 2017	52.90	52.90	49.18	50.09
1849	NASDAQ	ANIP	Wed, May 3, 2017	53.81	53.81	48.63	48.99
1848	NASDAQ	ANIP	Tue, May 2, 2017	54.62	54.77	53.12	54.17
1847	NASDAQ	ANIP	Mon, May 1, 2017	54.29	54.79	53.67	54.38
1846	NASDAQ	ANIP	Fri, Apr 28, 2017	54.90	54.90	53.85	54.12
1845	NASDAQ	ANIP	Thu, Apr 27, 2017	52.91	55.06	52.25	54.84
1844	NASDAQ	ANIP	Wed, Apr 26, 2017	51.70	53.19	51.70	53.11
1843	NASDAQ	ANIP	Tue, Apr 25, 2017	50.96	52.18	50.96	51.91
1842	NASDAQ	ANIP	Mon, Apr 24, 2017	50.82	51.86	50.43	50.81
1841	NASDAQ	ANIP	Fri, Apr 21, 2017	50.70	50.70	50.00	50.42
1840	NASDAQ	ANIP	Thu, Apr 20, 2017	50.95	51.20	50.35	50.70
1839	NASDAQ	ANIP	Wed, Apr 19, 2017	50.69	51.47	50.47	50.58
1838	NASDAQ	ANIP	Tue, Apr 18, 2017	50.26	50.50	49.26	50.32
1837	NASDAQ	ANIP	Mon, Apr 17, 2017	51.06	51.57	50.07	50.61
1836	NASDAQ	ANIP	Thu, Apr 13, 2017	50.69	51.95	50.05	51.22
1835	NASDAQ	ANIP	Wed, Apr 12, 2017	50.86	50.93	49.68	50.55
1834	NASDAQ	ANIP	Tue, Apr 11, 2017	51.28	52.02	50.55	50.89
1833	NASDAQ	ANIP	Mon, Apr 10, 2017	51.32	52.21	51.03	51.16
1832	NASDAQ	ANIP	Fri, Apr 7, 2017	49.56	51.25	49.50	51.24
1831	NASDAQ	ANIP	Thu, Apr 6, 2017	48.60	49.99	48.33	49.88
1830	NASDAQ	ANIP	Wed, Apr 5, 2017	48.70	49.57	47.80	48.49
1829	NASDAQ	ANIP	Tue, Apr 4, 2017	48.31	48.68	47.69	48.34
1828	NASDAQ	ANIP	Mon, Apr 3, 2017	49.69	49.81	48.08	48.33
1827	NASDAQ	ANIP	Fri, Mar 31, 2017	49.59	50.22	49.37	49.51
1826	NASDAQ	ANIP	Thu, Mar 30, 2017	49.44	50.36	49.11	49.65
1825	NASDAQ	ANIP	Wed, Mar 29, 2017	49.00	50.80	48.85	49.35
1824	NASDAQ	ANIP	Tue, Mar 28, 2017	48.69	48.95	48.00	48.90
1823	NASDAQ	ANIP	Mon, Mar 27, 2017	45.58	48.77	45.58	48.50
1822	NASDAQ	ANIP	Fri, Mar 24, 2017	45.61	46.14	45.56	45.99
1821	NASDAQ	ANIP	Thu, Mar 23, 2017	45.44	45.86	45.02	45.54
1820	NASDAQ	ANIP	Wed, Mar 22, 2017	45.00	45.70	44.35	45.39
1819	NASDAQ	ANIP	Tue, Mar 21, 2017	45.26	45.81	43.71	45.01
1818	NASDAQ	ANIP	Mon, Mar 20, 2017	45.80	46.36	44.86	45.25
1817	NASDAQ	ANIP	Fri, Mar 17, 2017	45.94	46.86	45.51	45.82
1816	NASDAQ	ANIP	Thu, Mar 16, 2017	47.15	47.85	46.04	46.25
1815	NASDAQ	ANIP	Wed, Mar 15, 2017	46.92	47.84	46.76	47.05
1814	NASDAQ	ANIP	Tue, Mar 14, 2017	47.97	47.97	46.29	46.95
1813	NASDAQ	ANIP	Mon, Mar 13, 2017	49.13	49.79	48.09	48.19
1812	NASDAQ	ANIP	Fri, Mar 10, 2017	49.20	49.44	48.50	48.94
1811	NASDAQ	ANIP	Thu, Mar 9, 2017	49.59	50.06	48.61	48.68
1810	NASDAQ	ANIP	Wed, Mar 8, 2017	49.27	50.35	49.26	49.45
1809	NASDAQ	ANIP	Tue, Mar 7, 2017	50.04	51.22	48.50	49.02
1808	NASDAQ	ANIP	Mon, Mar 6, 2017	49.94	51.33	49.60	50.73
1807	NASDAQ	ANIP	Fri, Mar 3, 2017	52.01	53.76	49.80	50.07
1806	NASDAQ	ANIP	Thu, Mar 2, 2017	55.80	55.80	50.07	52.55
1805	NASDAQ	ANIP	Wed, Mar 1, 2017	59.55	60.82	58.99	59.80
1804	NASDAQ	ANIP	Tue, Feb 28, 2017	59.81	60.39	58.21	59.07
1803	NASDAQ	ANIP	Mon, Feb 27, 2017	59.07	60.91	59.00	60.05
1802	NASDAQ	ANIP	Fri, Feb 24, 2017	59.23	60.31	58.45	59.07
1801	NASDAQ	ANIP	Thu, Feb 23, 2017	59.63	60.58	58.64	59.53
1800	NASDAQ	ANIP	Wed, Feb 22, 2017	62.04	62.06	59.30	59.62
1799	NASDAQ	ANIP	Tue, Feb 21, 2017	65.28	65.74	62.10	63.05
1798	NASDAQ	ANIP	Fri, Feb 17, 2017	64.97	65.50	64.16	65.26
1797	NASDAQ	ANIP	Thu, Feb 16, 2017	64.89	65.81	63.77	65.55
1796	NASDAQ	ANIP	Wed, Feb 15, 2017	63.75	65.54	63.47	64.82
1795	NASDAQ	ANIP	Tue, Feb 14, 2017	62.86	64.68	62.04	64.11
1794	NASDAQ	ANIP	Mon, Feb 13, 2017	63.07	64.36	62.14	62.61
1793	NASDAQ	ANIP	Fri, Feb 10, 2017	63.77	64.10	63.06	63.30
1792	NASDAQ	ANIP	Thu, Feb 9, 2017	62.21	64.53	62.21	63.53
1791	NASDAQ	ANIP	Wed, Feb 8, 2017	61.60	62.53	61.34	62.07
1790	NASDAQ	ANIP	Tue, Feb 7, 2017	62.18	62.26	61.45	62.16
1789	NASDAQ	ANIP	Mon, Feb 6, 2017	61.71	62.54	61.55	62.18
1788	NASDAQ	ANIP	Fri, Feb 3, 2017	61.40	62.27	60.87	61.75
1787	NASDAQ	ANIP	Thu, Feb 2, 2017	61.43	62.46	60.18	61.40
1786	NASDAQ	ANIP	Wed, Feb 1, 2017	60.35	63.04	60.12	61.48
1785	NASDAQ	ANIP	Tue, Jan 31, 2017	57.54	60.80	57.50	60.45
1784	NASDAQ	ANIP	Mon, Jan 30, 2017	58.75	58.93	57.50	58.22
1783	NASDAQ	ANIP	Fri, Jan 27, 2017	57.61	58.86	57.52	58.76
1782	NASDAQ	ANIP	Thu, Jan 26, 2017	58.55	59.06	57.10	57.69
1781	NASDAQ	ANIP	Wed, Jan 25, 2017	55.98	58.57	55.42	58.45
1780	NASDAQ	ANIP	Tue, Jan 24, 2017	56.04	56.26	55.03	55.64
1779	NASDAQ	ANIP	Mon, Jan 23, 2017	55.91	56.79	55.32	56.10
1778	NASDAQ	ANIP	Fri, Jan 20, 2017	56.92	58.20	55.59	56.24
1777	NASDAQ	ANIP	Thu, Jan 19, 2017	58.04	58.69	56.25	56.81
1776	NASDAQ	ANIP	Wed, Jan 18, 2017	58.21	59.27	57.98	58.20
1775	NASDAQ	ANIP	Tue, Jan 17, 2017	59.13	59.13	57.52	58.13
1774	NASDAQ	ANIP	Fri, Jan 13, 2017	59.47	60.65	59.37	59.49
1773	NASDAQ	ANIP	Thu, Jan 12, 2017	58.80	60.26	58.31	59.51
1772	NASDAQ	ANIP	Wed, Jan 11, 2017	61.40	61.76	57.80	59.29
1771	NASDAQ	ANIP	Tue, Jan 10, 2017	62.50	62.84	60.96	61.18
1770	NASDAQ	ANIP	Mon, Jan 9, 2017	61.34	62.90	60.55	62.12
1769	NASDAQ	ANIP	Fri, Jan 6, 2017	62.36	62.87	60.65	60.84
1768	NASDAQ	ANIP	Thu, Jan 5, 2017	62.64	62.92	61.60	62.63
1767	NASDAQ	ANIP	Wed, Jan 4, 2017	61.14	63.36	60.64	62.82
1766	NASDAQ	ANIP	Tue, Jan 3, 2017	60.73	61.93	59.33	61.27
1765	NASDAQ	ANIP	Fri, Dec 30, 2016	60.30	61.69	59.77	60.62
1764	NASDAQ	ANIP	Thu, Dec 29, 2016	60.69	61.86	59.69	60.27
1763	NASDAQ	ANIP	Wed, Dec 28, 2016	63.01	63.50	60.42	60.63
1762	NASDAQ	ANIP	Tue, Dec 27, 2016	62.99	63.95	62.99	63.05
1761	NASDAQ	ANIP	Fri, Dec 23, 2016	62.26	63.96	61.98	63.26
1760	NASDAQ	ANIP	Thu, Dec 22, 2016	62.47	62.54	61.70	62.50
1759	NASDAQ	ANIP	Wed, Dec 21, 2016	62.71	63.26	61.92	62.66
1758	NASDAQ	ANIP	Tue, Dec 20, 2016	61.29	63.26	61.00	62.41
1757	NASDAQ	ANIP	Mon, Dec 19, 2016	59.93	61.92	58.86	60.72
1756	NASDAQ	ANIP	Fri, Dec 16, 2016	59.10	61.55	58.82	59.68
1755	NASDAQ	ANIP	Thu, Dec 15, 2016	58.59	59.69	58.51	58.79
1754	NASDAQ	ANIP	Wed, Dec 14, 2016	59.72	60.99	58.03	58.56
1753	NASDAQ	ANIP	Tue, Dec 13, 2016	59.72	61.23	59.43	59.84
1752	NASDAQ	ANIP	Mon, Dec 12, 2016	59.86	61.43	58.54	59.22
1751	NASDAQ	ANIP	Fri, Dec 9, 2016	58.14	60.35	56.10	59.26
1750	NASDAQ	ANIP	Thu, Dec 8, 2016	58.71	58.80	56.46	57.57
1749	NASDAQ	ANIP	Wed, Dec 7, 2016	59.26	60.29	57.70	58.98
1748	NASDAQ	ANIP	Tue, Dec 6, 2016	60.21	60.98	59.17	60.11
1747	NASDAQ	ANIP	Mon, Dec 5, 2016	61.84	61.84	58.85	59.88
1746	NASDAQ	ANIP	Fri, Dec 2, 2016	58.24	62.10	57.52	60.65
1745	NASDAQ	ANIP	Thu, Dec 1, 2016	59.11	59.65	58.00	58.54
1744	NASDAQ	ANIP	Wed, Nov 30, 2016	58.73	59.56	58.54	58.93
1743	NASDAQ	ANIP	Tue, Nov 29, 2016	58.13	59.44	57.93	58.36
1742	NASDAQ	ANIP	Mon, Nov 28, 2016	59.55	59.55	58.25	58.50
1741	NASDAQ	ANIP	Fri, Nov 25, 2016	57.65	60.04	57.19	59.94
1740	NASDAQ	ANIP	Wed, Nov 23, 2016	56.05	57.99	55.44	57.96
1739	NASDAQ	ANIP	Tue, Nov 22, 2016	58.09	58.35	55.96	56.82
1738	NASDAQ	ANIP	Mon, Nov 21, 2016	57.88	58.48	57.33	57.67
1737	NASDAQ	ANIP	Fri, Nov 18, 2016	58.43	58.59	57.42	57.99
1736	NASDAQ	ANIP	Thu, Nov 17, 2016	57.77	59.37	57.44	58.49
1735	NASDAQ	ANIP	Wed, Nov 16, 2016	58.21	59.47	57.40	57.68
1734	NASDAQ	ANIP	Tue, Nov 15, 2016	59.80	59.80	57.53	58.57
1733	NASDAQ	ANIP	Mon, Nov 14, 2016	57.98	60.16	57.63	59.93
1732	NASDAQ	ANIP	Fri, Nov 11, 2016	56.06	58.47	55.40	57.57
1731	NASDAQ	ANIP	Thu, Nov 10, 2016	56.65	58.45	56.13	56.51
1730	NASDAQ	ANIP	Wed, Nov 9, 2016	52.92	55.51	52.92	55.27
1729	NASDAQ	ANIP	Tue, Nov 8, 2016	52.34	53.36	50.68	50.82
1728	NASDAQ	ANIP	Mon, Nov 7, 2016	51.23	53.05	51.22	52.84
1727	NASDAQ	ANIP	Fri, Nov 4, 2016	47.53	51.44	47.53	50.30
1726	NASDAQ	ANIP	Thu, Nov 3, 2016	54.75	60.80	47.25	47.51
1725	NASDAQ	ANIP	Wed, Nov 2, 2016	62.49	62.89	61.00	61.98
1724	NASDAQ	ANIP	Tue, Nov 1, 2016	59.80	62.89	59.69	62.62
1723	NASDAQ	ANIP	Mon, Oct 31, 2016	60.29	60.89	58.78	59.70
1722	NASDAQ	ANIP	Fri, Oct 28, 2016	65.49	65.65	60.22	60.32
1721	NASDAQ	ANIP	Thu, Oct 27, 2016	66.78	67.10	65.59	65.77
1720	NASDAQ	ANIP	Wed, Oct 26, 2016	66.35	66.94	65.94	66.42
1719	NASDAQ	ANIP	Tue, Oct 25, 2016	65.85	66.95	65.74	66.36
1718	NASDAQ	ANIP	Mon, Oct 24, 2016	66.50	67.40	65.53	65.66
1717	NASDAQ	ANIP	Fri, Oct 21, 2016	66.74	67.26	66.28	66.33
1716	NASDAQ	ANIP	Thu, Oct 20, 2016	65.50	67.17	65.50	66.77
1715	NASDAQ	ANIP	Wed, Oct 19, 2016	65.67	66.62	65.31	65.91
1714	NASDAQ	ANIP	Tue, Oct 18, 2016	65.68	66.55	65.10	65.76
1713	NASDAQ	ANIP	Mon, Oct 17, 2016	64.84	65.55	63.38	64.87
1712	NASDAQ	ANIP	Fri, Oct 14, 2016	66.91	67.67	64.62	64.78
1711	NASDAQ	ANIP	Thu, Oct 13, 2016	65.96	66.94	64.24	66.42
1710	NASDAQ	ANIP	Wed, Oct 12, 2016	68.01	68.61	66.27	66.74
1709	NASDAQ	ANIP	Tue, Oct 11, 2016	68.46	69.30	67.31	67.93
1708	NASDAQ	ANIP	Mon, Oct 10, 2016	68.42	69.71	67.40	68.78
1707	NASDAQ	ANIP	Fri, Oct 7, 2016	68.56	68.65	66.57	67.78
1706	NASDAQ	ANIP	Thu, Oct 6, 2016	68.39	68.81	67.52	68.48
1705	NASDAQ	ANIP	Wed, Oct 5, 2016	67.86	69.85	67.57	68.96
1704	NASDAQ	ANIP	Tue, Oct 4, 2016	67.25	68.62	66.91	67.86
1703	NASDAQ	ANIP	Mon, Oct 3, 2016	66.24	67.15	65.36	67.09
1702	NASDAQ	ANIP	Fri, Sep 30, 2016	66.41	67.49	66.12	66.35
1701	NASDAQ	ANIP	Thu, Sep 29, 2016	67.77	68.00	65.61	66.18
1700	NASDAQ	ANIP	Wed, Sep 28, 2016	68.56	68.56	66.77	67.66
1699	NASDAQ	ANIP	Tue, Sep 27, 2016	65.20	69.00	65.20	68.26
1698	NASDAQ	ANIP	Mon, Sep 26, 2016	66.05	66.63	65.11	65.36
1697	NASDAQ	ANIP	Fri, Sep 23, 2016	66.34	66.98	65.64	66.64
1696	NASDAQ	ANIP	Thu, Sep 22, 2016	65.48	67.15	64.82	66.81
1695	NASDAQ	ANIP	Wed, Sep 21, 2016	65.05	66.00	63.03	65.12
1694	NASDAQ	ANIP	Tue, Sep 20, 2016	62.99	65.91	62.64	64.84
1693	NASDAQ	ANIP	Mon, Sep 19, 2016	64.45	65.26	63.43	63.75
1692	NASDAQ	ANIP	Fri, Sep 16, 2016	63.46	64.50	62.50	64.30
1691	NASDAQ	ANIP	Thu, Sep 15, 2016	62.14	64.03	61.86	63.80
1690	NASDAQ	ANIP	Wed, Sep 14, 2016	61.58	63.25	61.43	61.85
1689	NASDAQ	ANIP	Tue, Sep 13, 2016	61.90	61.90	60.06	61.19
1688	NASDAQ	ANIP	Mon, Sep 12, 2016	59.74	62.42	59.50	62.14
1687	NASDAQ	ANIP	Fri, Sep 9, 2016	61.09	61.65	59.65	60.13
1686	NASDAQ	ANIP	Thu, Sep 8, 2016	60.47	62.25	60.24	61.77
1685	NASDAQ	ANIP	Wed, Sep 7, 2016	61.30	62.55	60.01	60.71
1684	NASDAQ	ANIP	Tue, Sep 6, 2016	60.05	61.78	59.76	61.55
1683	NASDAQ	ANIP	Fri, Sep 2, 2016	61.55	62.46	59.20	59.86
1682	NASDAQ	ANIP	Thu, Sep 1, 2016	59.63	63.00	59.61	61.42
1681	NASDAQ	ANIP	Wed, Aug 31, 2016	60.75	61.00	58.96	59.74
1680	NASDAQ	ANIP	Tue, Aug 30, 2016	62.14	62.35	60.61	60.86
1679	NASDAQ	ANIP	Mon, Aug 29, 2016	63.19	63.23	61.20	62.10
1678	NASDAQ	ANIP	Fri, Aug 26, 2016	62.89	64.32	62.32	63.17
1677	NASDAQ	ANIP	Thu, Aug 25, 2016	64.74	66.79	61.81	62.87
1676	NASDAQ	ANIP	Wed, Aug 24, 2016	66.99	68.40	64.17	64.71
1675	NASDAQ	ANIP	Tue, Aug 23, 2016	67.59	68.53	67.15	67.21
1674	NASDAQ	ANIP	Mon, Aug 22, 2016	67.80	68.50	66.69	67.43
1673	NASDAQ	ANIP	Fri, Aug 19, 2016	68.58	68.72	67.52	67.99
1672	NASDAQ	ANIP	Thu, Aug 18, 2016	68.75	69.36	67.85	68.99
1671	NASDAQ	ANIP	Wed, Aug 17, 2016	69.04	69.25	68.05	68.68
1670	NASDAQ	ANIP	Tue, Aug 16, 2016	69.47	70.07	68.36	69.29
1669	NASDAQ	ANIP	Mon, Aug 15, 2016	69.96	70.92	69.72	69.79
1668	NASDAQ	ANIP	Fri, Aug 12, 2016	68.85	69.71	68.00	69.58
1667	NASDAQ	ANIP	Thu, Aug 11, 2016	69.26	69.64	68.21	69.10
1666	NASDAQ	ANIP	Wed, Aug 10, 2016	70.00	70.00	67.51	68.73
1665	NASDAQ	ANIP	Tue, Aug 9, 2016	67.66	70.79	67.38	69.95
1664	NASDAQ	ANIP	Mon, Aug 8, 2016	67.83	69.11	66.32	67.00
1663	NASDAQ	ANIP	Fri, Aug 5, 2016	68.00	70.33	66.71	68.28
1662	NASDAQ	ANIP	Thu, Aug 4, 2016	65.66	69.01	64.02	66.39
1661	NASDAQ	ANIP	Wed, Aug 3, 2016	60.98	62.73	60.64	62.10
1660	NASDAQ	ANIP	Tue, Aug 2, 2016	61.08	62.00	59.95	61.02
1659	NASDAQ	ANIP	Mon, Aug 1, 2016	60.51	61.45	59.12	61.06
1658	NASDAQ	ANIP	Fri, Jul 29, 2016	59.59	61.05	59.07	60.60
1657	NASDAQ	ANIP	Thu, Jul 28, 2016	60.07	60.56	58.76	59.61
1656	NASDAQ	ANIP	Wed, Jul 27, 2016	60.00	61.65	59.71	60.19
1655	NASDAQ	ANIP	Tue, Jul 26, 2016	58.69	59.67	58.30	59.49
1654	NASDAQ	ANIP	Mon, Jul 25, 2016	58.99	59.24	57.89	58.69
1653	NASDAQ	ANIP	Fri, Jul 22, 2016	58.31	58.97	57.66	58.72
1652	NASDAQ	ANIP	Thu, Jul 21, 2016	59.04	59.17	57.60	58.24
1651	NASDAQ	ANIP	Wed, Jul 20, 2016	56.67	58.66	55.70	58.57
1650	NASDAQ	ANIP	Tue, Jul 19, 2016	57.96	61.45	56.21	56.40
1649	NASDAQ	ANIP	Mon, Jul 18, 2016	55.08	57.93	54.38	56.01
1648	NASDAQ	ANIP	Fri, Jul 15, 2016	54.31	55.50	54.03	54.91
1647	NASDAQ	ANIP	Thu, Jul 14, 2016	54.91	54.91	53.80	54.19
1646	NASDAQ	ANIP	Wed, Jul 13, 2016	56.03	56.43	54.22	54.26
1645	NASDAQ	ANIP	Tue, Jul 12, 2016	55.70	56.51	55.58	55.73
1644	NASDAQ	ANIP	Mon, Jul 11, 2016	56.68	57.00	55.29	55.38
1643	NASDAQ	ANIP	Fri, Jul 8, 2016	56.91	57.79	55.77	56.51
1642	NASDAQ	ANIP	Thu, Jul 7, 2016	57.88	58.39	57.02	58.12
1641	NASDAQ	ANIP	Wed, Jul 6, 2016	56.34	57.90	56.34	57.53
1640	NASDAQ	ANIP	Tue, Jul 5, 2016	57.39	57.88	55.67	56.89
1639	NASDAQ	ANIP	Fri, Jul 1, 2016	55.75	58.31	55.75	57.31
1638	NASDAQ	ANIP	Thu, Jun 30, 2016	56.21	56.85	54.55	55.82
1637	NASDAQ	ANIP	Wed, Jun 29, 2016	57.78	57.91	55.92	56.18
1636	NASDAQ	ANIP	Tue, Jun 28, 2016	53.44	57.55	53.44	57.00
1635	NASDAQ	ANIP	Mon, Jun 27, 2016	53.47	54.56	52.27	52.55
1634	NASDAQ	ANIP	Fri, Jun 24, 2016	53.46	55.88	51.90	54.34
1633	NASDAQ	ANIP	Thu, Jun 23, 2016	54.06	56.86	54.06	56.27
1632	NASDAQ	ANIP	Wed, Jun 22, 2016	51.39	54.42	50.63	52.79
1631	NASDAQ	ANIP	Tue, Jun 21, 2016	53.17	53.17	50.56	51.36
1630	NASDAQ	ANIP	Mon, Jun 20, 2016	53.81	54.03	52.55	53.09
1629	NASDAQ	ANIP	Fri, Jun 17, 2016	56.05	56.05	52.52	52.84
1628	NASDAQ	ANIP	Thu, Jun 16, 2016	55.15	56.29	54.10	56.01
1627	NASDAQ	ANIP	Wed, Jun 15, 2016	55.12	56.39	54.99	55.49
1626	NASDAQ	ANIP	Tue, Jun 14, 2016	52.95	55.03	52.87	54.81
1625	NASDAQ	ANIP	Mon, Jun 13, 2016	51.97	55.71	51.55	53.19
1624	NASDAQ	ANIP	Fri, Jun 10, 2016	53.07	53.50	51.44	52.05
1623	NASDAQ	ANIP	Thu, Jun 9, 2016	55.44	56.12	53.56	53.69
1622	NASDAQ	ANIP	Wed, Jun 8, 2016	55.63	56.06	54.96	55.80
1621	NASDAQ	ANIP	Tue, Jun 7, 2016	55.25	56.40	54.50	55.52
1620	NASDAQ	ANIP	Mon, Jun 6, 2016	55.03	56.26	53.93	55.76
1619	NASDAQ	ANIP	Fri, Jun 3, 2016	56.23	56.52	53.20	54.57
1618	NASDAQ	ANIP	Thu, Jun 2, 2016	54.44	56.66	54.06	56.15
1617	NASDAQ	ANIP	Wed, Jun 1, 2016	54.19	56.06	53.84	54.75
1616	NASDAQ	ANIP	Tue, May 31, 2016	53.01	54.66	52.63	54.15
1615	NASDAQ	ANIP	Fri, May 27, 2016	51.80	52.88	51.22	52.28
1614	NASDAQ	ANIP	Thu, May 26, 2016	52.00	52.32	51.03	51.65
1613	NASDAQ	ANIP	Wed, May 25, 2016	50.39	52.25	50.00	52.05
1612	NASDAQ	ANIP	Tue, May 24, 2016	49.69	50.52	48.70	50.09
1611	NASDAQ	ANIP	Mon, May 23, 2016	49.71	50.90	49.04	49.20
1610	NASDAQ	ANIP	Fri, May 20, 2016	47.98	49.94	47.50	49.54
1609	NASDAQ	ANIP	Thu, May 19, 2016	47.61	48.60	46.42	47.69
1608	NASDAQ	ANIP	Wed, May 18, 2016	46.03	48.35	45.80	47.90
1607	NASDAQ	ANIP	Tue, May 17, 2016	46.50	47.29	45.16	46.36
1606	NASDAQ	ANIP	Mon, May 16, 2016	45.95	46.42	44.71	45.99
1605	NASDAQ	ANIP	Fri, May 13, 2016	44.01	46.28	44.01	45.50
1604	NASDAQ	ANIP	Thu, May 12, 2016	45.57	45.57	43.42	44.13
1603	NASDAQ	ANIP	Wed, May 11, 2016	46.01	47.01	45.10	45.20
1602	NASDAQ	ANIP	Tue, May 10, 2016	45.62	46.65	44.75	46.14
1601	NASDAQ	ANIP	Mon, May 9, 2016	46.58	47.40	45.15	45.42
1600	NASDAQ	ANIP	Fri, May 6, 2016	46.16	47.64	45.72	46.49
1599	NASDAQ	ANIP	Thu, May 5, 2016	44.98	47.57	42.37	46.67
1598	NASDAQ	ANIP	Wed, May 4, 2016	45.24	45.73	43.45	43.68
1597	NASDAQ	ANIP	Tue, May 3, 2016	45.71	46.44	45.00	45.84
1596	NASDAQ	ANIP	Mon, May 2, 2016	45.59	46.28	44.49	46.11
1595	NASDAQ	ANIP	Fri, Apr 29, 2016	46.55	46.66	44.85	45.47
1594	NASDAQ	ANIP	Thu, Apr 28, 2016	46.96	47.80	46.46	46.66
1593	NASDAQ	ANIP	Wed, Apr 27, 2016	47.37	47.71	45.41	47.29
1592	NASDAQ	ANIP	Tue, Apr 26, 2016	47.79	49.10	46.96	47.72
1591	NASDAQ	ANIP	Mon, Apr 25, 2016	47.96	49.02	46.89	47.77
1590	NASDAQ	ANIP	Fri, Apr 22, 2016	48.53	49.52	47.85	48.24
1589	NASDAQ	ANIP	Thu, Apr 21, 2016	47.01	49.35	46.28	48.58
1588	NASDAQ	ANIP	Wed, Apr 20, 2016	46.17	47.24	45.86	47.01
1587	NASDAQ	ANIP	Tue, Apr 19, 2016	44.71	46.55	44.29	46.32
1586	NASDAQ	ANIP	Mon, Apr 18, 2016	42.91	45.05	42.45	44.76
1585	NASDAQ	ANIP	Fri, Apr 15, 2016	42.90	43.50	42.35	43.25
1584	NASDAQ	ANIP	Thu, Apr 14, 2016	42.70	43.66	42.32	43.10
1583	NASDAQ	ANIP	Wed, Apr 13, 2016	40.92	42.92	40.67	42.85
1582	NASDAQ	ANIP	Tue, Apr 12, 2016	40.29	41.00	39.79	40.27
1581	NASDAQ	ANIP	Mon, Apr 11, 2016	41.03	41.14	40.06	40.42
1580	NASDAQ	ANIP	Fri, Apr 8, 2016	41.39	41.41	40.00	40.57
1579	NASDAQ	ANIP	Thu, Apr 7, 2016	40.74	41.87	40.11	40.59
1578	NASDAQ	ANIP	Wed, Apr 6, 2016	36.53	41.44	36.49	40.97
1577	NASDAQ	ANIP	Tue, Apr 5, 2016	36.91	36.91	36.91	36.32
1576	NASDAQ	ANIP	Mon, Apr 4, 2016	36.71	39.24	36.63	36.91
1575	NASDAQ	ANIP	Fri, Apr 1, 2016	33.36	34.22	32.46	33.94
1574	NASDAQ	ANIP	Thu, Mar 31, 2016	32.54	34.08	32.40	32.33
1573	NASDAQ	ANIP	Wed, Mar 30, 2016	32.71	33.92	31.60	32.33
1572	NASDAQ	ANIP	Tue, Mar 29, 2016	31.53	32.37	30.60	31.55
1571	NASDAQ	ANIP	Mon, Mar 28, 2016	32.80	32.80	31.35	31.97
1570	NASDAQ	ANIP	Thu, Mar 24, 2016	32.99	32.99	32.99	32.55
1569	NASDAQ	ANIP	Wed, Mar 23, 2016	34.13	34.98	32.88	32.99
1568	NASDAQ	ANIP	Tue, Mar 22, 2016	32.92	34.99	32.92	34.68
1567	NASDAQ	ANIP	Mon, Mar 21, 2016	31.80	34.10	31.80	33.25
1566	NASDAQ	ANIP	Fri, Mar 18, 2016	31.75	32.79	31.00	32.04
1565	NASDAQ	ANIP	Thu, Mar 17, 2016	31.34	32.00	30.15	31.60
1564	NASDAQ	ANIP	Wed, Mar 16, 2016	33.04	33.89	30.81	31.47
1563	NASDAQ	ANIP	Tue, Mar 15, 2016	35.24	35.24	35.24	33.21
1562	NASDAQ	ANIP	Mon, Mar 14, 2016	36.18	36.79	35.06	35.24
1561	NASDAQ	ANIP	Fri, Mar 11, 2016	34.76	36.27	34.23	36.16
1560	NASDAQ	ANIP	Thu, Mar 10, 2016	34.99	35.75	33.45	34.71
1559	NASDAQ	ANIP	Wed, Mar 9, 2016	34.84	34.84	34.84	34.71
1558	NASDAQ	ANIP	Tue, Mar 8, 2016	36.07	36.40	34.73	36.37
1557	NASDAQ	ANIP	Mon, Mar 7, 2016	35.05	36.70	34.70	36.37
1556	NASDAQ	ANIP	Fri, Mar 4, 2016	35.45	35.45	35.45	35.20
1555	NASDAQ	ANIP	Thu, Mar 3, 2016	35.54	35.54	35.54	35.45
1554	NASDAQ	ANIP	Wed, Mar 2, 2016	34.17	35.78	33.43	34.26
1553	NASDAQ	ANIP	Tue, Mar 1, 2016	33.06	33.06	33.06	34.26
1552	NASDAQ	ANIP	Mon, Feb 29, 2016	33.62	33.91	32.54	33.06
1551	NASDAQ	ANIP	Fri, Feb 26, 2016	33.66	33.66	33.66	33.94
1550	NASDAQ	ANIP	Thu, Feb 25, 2016	34.23	34.90	33.10	33.66
1549	NASDAQ	ANIP	Wed, Feb 24, 2016	33.46	34.74	32.00	34.26
1548	NASDAQ	ANIP	Tue, Feb 23, 2016	31.70	36.55	31.63	34.33
1547	NASDAQ	ANIP	Mon, Feb 22, 2016	31.01	31.61	30.52	31.40
1546	NASDAQ	ANIP	Fri, Feb 19, 2016	30.11	30.95	30.00	30.44
1545	NASDAQ	ANIP	Thu, Feb 18, 2016	31.35	31.91	30.25	30.29
1544	NASDAQ	ANIP	Wed, Feb 17, 2016	30.00	31.01	29.74	30.86
1543	NASDAQ	ANIP	Tue, Feb 16, 2016	29.42	30.40	29.42	29.67
1542	NASDAQ	ANIP	Fri, Feb 12, 2016	29.29	29.29	27.81	29.01
1541	NASDAQ	ANIP	Thu, Feb 11, 2016	28.07	29.03	27.00	28.47
1540	NASDAQ	ANIP	Wed, Feb 10, 2016	29.36	30.39	28.62	28.81
1539	NASDAQ	ANIP	Tue, Feb 9, 2016	27.42	29.72	26.80	28.94
1538	NASDAQ	ANIP	Mon, Feb 8, 2016	30.14	30.28	27.53	28.09
1537	NASDAQ	ANIP	Fri, Feb 5, 2016	31.99	32.17	30.18	30.61
1536	NASDAQ	ANIP	Thu, Feb 4, 2016	31.50	33.33	31.17	32.19
1535	NASDAQ	ANIP	Wed, Feb 3, 2016	31.23	32.01	30.03	31.75
1534	NASDAQ	ANIP	Tue, Feb 2, 2016	32.43	32.76	30.82	31.05
1533	NASDAQ	ANIP	Mon, Feb 1, 2016	31.88	33.99	31.36	33.22
1532	NASDAQ	ANIP	Fri, Jan 29, 2016	31.79	32.40	30.55	32.01
1531	NASDAQ	ANIP	Thu, Jan 28, 2016	33.07	33.65	30.93	31.50
1530	NASDAQ	ANIP	Wed, Jan 27, 2016	34.44	34.76	32.37	32.68
1529	NASDAQ	ANIP	Tue, Jan 26, 2016	34.83	35.26	33.59	34.68
1528	NASDAQ	ANIP	Mon, Jan 25, 2016	35.50	35.88	34.72	34.98
1527	NASDAQ	ANIP	Fri, Jan 22, 2016	35.66	37.21	35.09	35.46
1526	NASDAQ	ANIP	Thu, Jan 21, 2016	34.99	36.05	33.71	34.83
1525	NASDAQ	ANIP	Wed, Jan 20, 2016	33.11	35.70	31.84	34.86
1524	NASDAQ	ANIP	Tue, Jan 19, 2016	36.29	36.69	33.02	33.88
1523	NASDAQ	ANIP	Fri, Jan 15, 2016	36.61	38.10	34.13	35.67
1522	NASDAQ	ANIP	Thu, Jan 14, 2016	36.50	38.65	34.69	37.99
1521	NASDAQ	ANIP	Wed, Jan 13, 2016	39.35	39.84	35.93	36.38
1520	NASDAQ	ANIP	Tue, Jan 12, 2016	37.66	39.31	37.50	39.06
1519	NASDAQ	ANIP	Mon, Jan 11, 2016	39.56	39.58	36.50	37.29
1518	NASDAQ	ANIP	Fri, Jan 8, 2016	40.54	41.40	38.35	39.07
1517	NASDAQ	ANIP	Thu, Jan 7, 2016	41.83	42.35	39.96	40.09
1516	NASDAQ	ANIP	Wed, Jan 6, 2016	44.00	44.51	42.14	42.47
1515	NASDAQ	ANIP	Tue, Jan 5, 2016	44.80	46.01	43.91	44.55
1514	NASDAQ	ANIP	Mon, Jan 4, 2016	44.52	44.67	43.02	44.07
1513	NASDAQ	ANIP	Thu, Dec 31, 2015	46.78	47.09	44.66	45.13
1512	NASDAQ	ANIP	Wed, Dec 30, 2015	47.79	47.79	46.65	46.86
1511	NASDAQ	ANIP	Tue, Dec 29, 2015	47.06	48.81	46.72	48.01
1510	NASDAQ	ANIP	Mon, Dec 28, 2015	47.17	47.34	45.45	46.72
1509	NASDAQ	ANIP	Thu, Dec 24, 2015	48.29	48.90	46.40	47.48
1508	NASDAQ	ANIP	Wed, Dec 23, 2015	45.62	49.34	45.29	48.21
1507	NASDAQ	ANIP	Tue, Dec 22, 2015	45.36	45.92	44.73	45.29
1506	NASDAQ	ANIP	Mon, Dec 21, 2015	44.50	45.97	43.24	45.32
1505	NASDAQ	ANIP	Fri, Dec 18, 2015	43.24	44.70	43.07	44.23
1504	NASDAQ	ANIP	Thu, Dec 17, 2015	46.00	46.00	43.09	43.49
1503	NASDAQ	ANIP	Wed, Dec 16, 2015	45.00	45.89	43.71	45.17
1502	NASDAQ	ANIP	Tue, Dec 15, 2015	43.12	45.56	42.49	44.25
1501	NASDAQ	ANIP	Mon, Dec 14, 2015	43.00	43.76	40.27	42.49
1500	NASDAQ	ANIP	Fri, Dec 11, 2015	44.22	44.36	41.52	42.61
1499	NASDAQ	ANIP	Thu, Dec 10, 2015	42.80	45.58	42.51	44.94
1498	NASDAQ	ANIP	Wed, Dec 9, 2015	43.15	43.61	41.87	42.66
1497	NASDAQ	ANIP	Tue, Dec 8, 2015	40.83	43.83	40.16	43.47
1496	NASDAQ	ANIP	Mon, Dec 7, 2015	43.20	43.42	40.88	41.16
1495	NASDAQ	ANIP	Fri, Dec 4, 2015	42.46	44.33	41.73	44.07
1494	NASDAQ	ANIP	Thu, Dec 3, 2015	44.12	44.12	41.58	42.22
1493	NASDAQ	ANIP	Wed, Dec 2, 2015	44.05	45.48	43.25	43.68
1492	NASDAQ	ANIP	Tue, Dec 1, 2015	43.95	44.04	42.72	43.97
1491	NASDAQ	ANIP	Mon, Nov 30, 2015	44.06	44.17	43.00	43.82
1490	NASDAQ	ANIP	Fri, Nov 27, 2015	43.91	44.22	43.01	44.07
1489	NASDAQ	ANIP	Wed, Nov 25, 2015	43.35	44.00	43.01	43.84
1488	NASDAQ	ANIP	Tue, Nov 24, 2015	42.34	43.28	41.83	43.18
1487	NASDAQ	ANIP	Mon, Nov 23, 2015	42.08	43.36	42.08	42.87
1486	NASDAQ	ANIP	Fri, Nov 20, 2015	41.86	43.03	41.41	42.37
1485	NASDAQ	ANIP	Thu, Nov 19, 2015	43.57	43.70	41.13	41.65
1484	NASDAQ	ANIP	Wed, Nov 18, 2015	43.00	43.90	42.56	43.41
1483	NASDAQ	ANIP	Tue, Nov 17, 2015	41.09	43.76	40.41	43.06
1482	NASDAQ	ANIP	Mon, Nov 16, 2015	42.58	43.11	39.64	41.25
1481	NASDAQ	ANIP	Fri, Nov 13, 2015	41.14	44.00	40.80	42.77
1480	NASDAQ	ANIP	Thu, Nov 12, 2015	39.77	41.91	39.19	40.33
1479	NASDAQ	ANIP	Wed, Nov 11, 2015	42.81	43.20	39.25	39.57
1478	NASDAQ	ANIP	Tue, Nov 10, 2015	42.11	43.08	40.89	42.84
1477	NASDAQ	ANIP	Mon, Nov 9, 2015	42.14	43.25	41.60	42.38
1476	NASDAQ	ANIP	Fri, Nov 6, 2015	41.13	43.00	39.79	42.67
1475	NASDAQ	ANIP	Thu, Nov 5, 2015	42.61	43.07	39.99	40.98
1474	NASDAQ	ANIP	Wed, Nov 4, 2015	40.07	43.63	40.07	42.81
1473	NASDAQ	ANIP	Tue, Nov 3, 2015	41.02	42.49	38.01	39.90
1472	NASDAQ	ANIP	Mon, Nov 2, 2015	42.12	44.96	41.89	44.77
1471	NASDAQ	ANIP	Fri, Oct 30, 2015	43.00	43.50	41.36	41.84
1470	NASDAQ	ANIP	Thu, Oct 29, 2015	43.81	44.98	42.78	43.14
1469	NASDAQ	ANIP	Wed, Oct 28, 2015	41.26	44.15	40.78	44.09
1468	NASDAQ	ANIP	Tue, Oct 27, 2015	41.35	42.12	39.52	41.48
1467	NASDAQ	ANIP	Mon, Oct 26, 2015	41.85	42.85	40.72	41.35
1466	NASDAQ	ANIP	Fri, Oct 23, 2015	38.46	42.34	37.45	41.76
1465	NASDAQ	ANIP	Thu, Oct 22, 2015	39.47	40.18	36.15	37.34
1464	NASDAQ	ANIP	Wed, Oct 21, 2015	40.80	40.80	38.00	39.44
1463	NASDAQ	ANIP	Tue, Oct 20, 2015	41.56	42.22	39.68	40.34
1462	NASDAQ	ANIP	Mon, Oct 19, 2015	41.62	42.89	40.02	41.85
1461	NASDAQ	ANIP	Fri, Oct 16, 2015	41.19	42.50	40.07	41.37
1460	NASDAQ	ANIP	Thu, Oct 15, 2015	38.75	41.33	38.63	41.03
1459	NASDAQ	ANIP	Wed, Oct 14, 2015	38.35	39.73	38.01	38.82
1458	NASDAQ	ANIP	Tue, Oct 13, 2015	40.91	42.28	38.00	38.11
1457	NASDAQ	ANIP	Mon, Oct 12, 2015	43.11	43.45	40.33	40.52
1456	NASDAQ	ANIP	Fri, Oct 9, 2015	44.90	45.46	41.56	42.67
1455	NASDAQ	ANIP	Thu, Oct 8, 2015	45.07	46.35	44.00	45.85
1454	NASDAQ	ANIP	Wed, Oct 7, 2015	43.90	46.03	42.77	45.33
1453	NASDAQ	ANIP	Tue, Oct 6, 2015	47.99	48.31	41.48	43.55
1452	NASDAQ	ANIP	Mon, Oct 5, 2015	48.28	50.07	45.74	48.18
1451	NASDAQ	ANIP	Fri, Oct 2, 2015	42.15	44.39	40.78	43.62
1450	NASDAQ	ANIP	Thu, Oct 1, 2015	39.87	43.43	39.01	43.13
1449	NASDAQ	ANIP	Wed, Sep 30, 2015	38.51	40.00	37.81	39.51
1448	NASDAQ	ANIP	Tue, Sep 29, 2015	39.66	40.80	37.20	37.54
1447	NASDAQ	ANIP	Mon, Sep 28, 2015	44.31	46.00	38.80	39.61
1446	NASDAQ	ANIP	Fri, Sep 25, 2015	46.60	47.55	41.53	43.21
1445	NASDAQ	ANIP	Thu, Sep 24, 2015	44.51	46.59	43.60	46.20
1444	NASDAQ	ANIP	Wed, Sep 23, 2015	47.35	48.48	44.01	44.89
1443	NASDAQ	ANIP	Tue, Sep 22, 2015	54.43	55.05	46.06	46.66
1442	NASDAQ	ANIP	Mon, Sep 21, 2015	54.10	58.70	52.27	55.40
1441	NASDAQ	ANIP	Fri, Sep 18, 2015	54.55	55.25	52.67	53.07
1440	NASDAQ	ANIP	Thu, Sep 17, 2015	54.73	55.75	53.65	55.55
1439	NASDAQ	ANIP	Wed, Sep 16, 2015	53.29	54.65	51.40	54.07
1438	NASDAQ	ANIP	Tue, Sep 15, 2015	53.48	53.95	52.52	53.31
1437	NASDAQ	ANIP	Mon, Sep 14, 2015	52.82	53.83	51.80	53.47
1436	NASDAQ	ANIP	Fri, Sep 11, 2015	52.16	52.77	51.21	52.67
1435	NASDAQ	ANIP	Thu, Sep 10, 2015	51.59	52.98	51.39	51.96
1434	NASDAQ	ANIP	Wed, Sep 9, 2015	54.05	54.44	51.52	51.67
1433	NASDAQ	ANIP	Tue, Sep 8, 2015	53.01	54.04	51.77	53.95
1432	NASDAQ	ANIP	Fri, Sep 4, 2015	50.99	53.02	50.25	51.79
1431	NASDAQ	ANIP	Thu, Sep 3, 2015	52.24	53.99	51.06	51.77
1430	NASDAQ	ANIP	Wed, Sep 2, 2015	50.99	51.66	49.42	51.60
1429	NASDAQ	ANIP	Tue, Sep 1, 2015	47.75	52.43	46.20	50.36
1428	NASDAQ	ANIP	Mon, Aug 31, 2015	51.57	52.09	48.70	48.77
1427	NASDAQ	ANIP	Fri, Aug 28, 2015	49.65	52.80	49.53	52.00
1426	NASDAQ	ANIP	Thu, Aug 27, 2015	50.27	51.00	49.00	50.09
1425	NASDAQ	ANIP	Wed, Aug 26, 2015	49.31	50.21	47.21	50.06
1424	NASDAQ	ANIP	Tue, Aug 25, 2015	50.19	50.19	47.82	47.97
1423	NASDAQ	ANIP	Mon, Aug 24, 2015	45.55	50.92	43.68	48.01
1422	NASDAQ	ANIP	Fri, Aug 21, 2015	49.31	51.10	48.22	49.38
1421	NASDAQ	ANIP	Thu, Aug 20, 2015	54.01	54.63	50.35	50.37
1420	NASDAQ	ANIP	Wed, Aug 19, 2015	55.13	55.56	53.70	54.76
1419	NASDAQ	ANIP	Tue, Aug 18, 2015	56.57	57.05	55.00	55.34
1418	NASDAQ	ANIP	Mon, Aug 17, 2015	54.65	57.37	53.11	56.96
1417	NASDAQ	ANIP	Fri, Aug 14, 2015	56.00	56.14	53.33	54.76
1416	NASDAQ	ANIP	Thu, Aug 13, 2015	55.99	57.73	55.44	55.96
1415	NASDAQ	ANIP	Wed, Aug 12, 2015	53.65	57.61	52.56	56.20
1414	NASDAQ	ANIP	Tue, Aug 11, 2015	54.10	55.28	52.88	54.27
1413	NASDAQ	ANIP	Mon, Aug 10, 2015	54.53	56.74	53.85	54.81
1412	NASDAQ	ANIP	Fri, Aug 7, 2015	55.23	57.78	53.25	54.34
1411	NASDAQ	ANIP	Thu, Aug 6, 2015	59.31	60.03	55.63	55.77
1410	NASDAQ	ANIP	Wed, Aug 5, 2015	59.56	60.89	57.09	59.27
1409	NASDAQ	ANIP	Tue, Aug 4, 2015	65.40	67.15	59.06	59.19
1408	NASDAQ	ANIP	Mon, Aug 3, 2015	71.02	71.88	68.00	68.90
1407	NASDAQ	ANIP	Fri, Jul 31, 2015	71.37	73.54	70.46	71.03
1406	NASDAQ	ANIP	Thu, Jul 30, 2015	68.99	71.27	67.60	70.90
1405	NASDAQ	ANIP	Wed, Jul 29, 2015	71.04	72.08	68.21	69.02
1404	NASDAQ	ANIP	Tue, Jul 28, 2015	71.01	73.22	68.31	71.32
1403	NASDAQ	ANIP	Mon, Jul 27, 2015	68.03	71.05	66.12	69.99
1402	NASDAQ	ANIP	Fri, Jul 24, 2015	69.64	70.90	67.40	68.11
1401	NASDAQ	ANIP	Thu, Jul 23, 2015	70.86	72.52	69.97	70.16
1400	NASDAQ	ANIP	Wed, Jul 22, 2015	70.83	71.37	69.41	70.62
1399	NASDAQ	ANIP	Tue, Jul 21, 2015	68.81	71.88	68.81	71.18
1398	NASDAQ	ANIP	Mon, Jul 20, 2015	69.37	69.91	68.25	68.80
1397	NASDAQ	ANIP	Fri, Jul 17, 2015	67.59	70.00	67.32	69.30
1396	NASDAQ	ANIP	Thu, Jul 16, 2015	66.18	69.00	65.57	67.44
1395	NASDAQ	ANIP	Wed, Jul 15, 2015	68.46	69.79	65.00	65.40
1394	NASDAQ	ANIP	Tue, Jul 14, 2015	67.38	68.55	66.32	67.53
1393	NASDAQ	ANIP	Mon, Jul 13, 2015	64.21	68.19	63.01	67.19
1392	NASDAQ	ANIP	Fri, Jul 10, 2015	62.09	62.85	61.21	62.22
1391	NASDAQ	ANIP	Thu, Jul 9, 2015	59.41	61.91	58.84	60.86
1390	NASDAQ	ANIP	Wed, Jul 8, 2015	59.91	60.83	58.52	58.78
1389	NASDAQ	ANIP	Tue, Jul 7, 2015	61.59	61.59	59.65	60.71
1388	NASDAQ	ANIP	Mon, Jul 6, 2015	60.92	62.57	60.05	61.30
1387	NASDAQ	ANIP	Thu, Jul 2, 2015	62.24	62.79	60.80	61.29
1386	NASDAQ	ANIP	Wed, Jul 1, 2015	62.59	63.19	61.67	62.45
1385	NASDAQ	ANIP	Tue, Jun 30, 2015	61.61	62.58	60.73	62.05
1384	NASDAQ	ANIP	Mon, Jun 29, 2015	62.06	62.69	60.30	61.01
1383	NASDAQ	ANIP	Fri, Jun 26, 2015	65.00	65.00	62.25	62.77
1382	NASDAQ	ANIP	Thu, Jun 25, 2015	65.31	65.46	63.57	64.58
1381	NASDAQ	ANIP	Wed, Jun 24, 2015	63.25	64.63	62.55	63.31
1380	NASDAQ	ANIP	Tue, Jun 23, 2015	62.22	64.34	61.63	63.51
1379	NASDAQ	ANIP	Mon, Jun 22, 2015	62.00	62.98	61.11	61.88
1378	NASDAQ	ANIP	Fri, Jun 19, 2015	60.98	62.40	59.94	61.65
1377	NASDAQ	ANIP	Thu, Jun 18, 2015	58.05	61.74	58.05	60.84
1376	NASDAQ	ANIP	Wed, Jun 17, 2015	59.06	59.47	57.50	57.90
1375	NASDAQ	ANIP	Tue, Jun 16, 2015	57.85	59.00	57.08	58.80
1374	NASDAQ	ANIP	Mon, Jun 15, 2015	56.18	58.12	55.12	57.74
1373	NASDAQ	ANIP	Fri, Jun 12, 2015	55.32	57.14	54.81	55.70
1372	NASDAQ	ANIP	Thu, Jun 11, 2015	55.37	56.60	55.24	55.45
1371	NASDAQ	ANIP	Wed, Jun 10, 2015	55.00	55.67	54.15	55.27
1370	NASDAQ	ANIP	Tue, Jun 9, 2015	55.00	55.57	53.71	54.86
1369	NASDAQ	ANIP	Mon, Jun 8, 2015	55.25	56.38	54.21	54.99
1368	NASDAQ	ANIP	Fri, Jun 5, 2015	54.24	55.58	53.33	55.13
1367	NASDAQ	ANIP	Thu, Jun 4, 2015	54.25	55.18	53.08	54.21
1366	NASDAQ	ANIP	Wed, Jun 3, 2015	50.09	54.76	49.95	53.63
1365	NASDAQ	ANIP	Tue, Jun 2, 2015	49.17	50.89	47.56	49.68
1364	NASDAQ	ANIP	Mon, Jun 1, 2015	49.77	50.64	48.46	49.68
1363	NASDAQ	ANIP	Fri, May 29, 2015	50.85	50.89	49.55	50.38
1362	NASDAQ	ANIP	Thu, May 28, 2015	50.55	51.40	49.56	50.73
1361	NASDAQ	ANIP	Wed, May 27, 2015	51.25	51.67	50.56	50.87
1360	NASDAQ	ANIP	Tue, May 26, 2015	52.35	53.00	50.77	51.42
1359	NASDAQ	ANIP	Fri, May 22, 2015	52.12	53.36	51.86	53.10
1358	NASDAQ	ANIP	Thu, May 21, 2015	51.59	52.45	51.36	52.00
1357	NASDAQ	ANIP	Wed, May 20, 2015	51.37	52.17	50.88	51.53
1356	NASDAQ	ANIP	Tue, May 19, 2015	53.08	54.42	51.47	52.22
1355	NASDAQ	ANIP	Mon, May 18, 2015	52.00	53.11	51.27	52.74
1354	NASDAQ	ANIP	Fri, May 15, 2015	51.74	52.31	50.98	52.12
1353	NASDAQ	ANIP	Thu, May 14, 2015	51.67	52.09	49.26	51.57
1352	NASDAQ	ANIP	Wed, May 13, 2015	53.04	53.11	51.20	51.31
1351	NASDAQ	ANIP	Tue, May 12, 2015	52.00	53.20	50.62	52.19
1350	NASDAQ	ANIP	Mon, May 11, 2015	53.13	53.61	52.13	52.25
1349	NASDAQ	ANIP	Fri, May 8, 2015	53.89	55.80	52.15	52.93
1348	NASDAQ	ANIP	Thu, May 7, 2015	52.65	53.61	50.71	53.10
1347	NASDAQ	ANIP	Wed, May 6, 2015	55.49	56.22	51.50	52.28
1346	NASDAQ	ANIP	Tue, May 5, 2015	59.89	59.98	52.37	55.60
1345	NASDAQ	ANIP	Mon, May 4, 2015	62.99	64.38	61.21	61.82
1344	NASDAQ	ANIP	Fri, May 1, 2015	61.06	63.23	60.68	63.03
1343	NASDAQ	ANIP	Thu, Apr 30, 2015	62.67	63.59	59.67	60.98
1342	NASDAQ	ANIP	Wed, Apr 29, 2015	66.14	66.91	62.55	62.87
1341	NASDAQ	ANIP	Tue, Apr 28, 2015	66.21	68.02	64.11	66.66
1340	NASDAQ	ANIP	Mon, Apr 27, 2015	70.30	70.79	65.75	66.14
1339	NASDAQ	ANIP	Fri, Apr 24, 2015	71.54	72.43	69.48	70.26
1338	NASDAQ	ANIP	Thu, Apr 23, 2015	69.24	72.61	68.38	71.78
1337	NASDAQ	ANIP	Wed, Apr 22, 2015	68.75	70.96	67.83	69.79
1336	NASDAQ	ANIP	Tue, Apr 21, 2015	68.53	70.33	68.07	68.55
1335	NASDAQ	ANIP	Mon, Apr 20, 2015	67.66	68.38	65.89	68.12
1334	NASDAQ	ANIP	Fri, Apr 17, 2015	67.92	68.87	66.55	67.54
1333	NASDAQ	ANIP	Thu, Apr 16, 2015	67.28	70.63	67.28	68.71
1332	NASDAQ	ANIP	Wed, Apr 15, 2015	67.67	68.50	66.62	67.77
1331	NASDAQ	ANIP	Tue, Apr 14, 2015	67.26	67.95	65.80	67.38
1330	NASDAQ	ANIP	Mon, Apr 13, 2015	68.30	69.37	67.00	67.28
1329	NASDAQ	ANIP	Fri, Apr 10, 2015	67.69	69.54	67.34	68.23
1328	NASDAQ	ANIP	Thu, Apr 9, 2015	69.71	70.36	67.75	69.57
1327	NASDAQ	ANIP	Wed, Apr 8, 2015	65.99	69.84	65.42	69.71
1326	NASDAQ	ANIP	Tue, Apr 7, 2015	65.85	67.80	65.42	65.99
1325	NASDAQ	ANIP	Mon, Apr 6, 2015	64.23	66.82	63.81	65.75
1324	NASDAQ	ANIP	Thu, Apr 2, 2015	63.89	65.83	63.29	64.41
1323	NASDAQ	ANIP	Wed, Apr 1, 2015	62.35	63.78	60.92	63.76
1322	NASDAQ	ANIP	Tue, Mar 31, 2015	62.95	63.89	61.93	62.55
1321	NASDAQ	ANIP	Mon, Mar 30, 2015	62.85	64.21	62.31	62.93
1320	NASDAQ	ANIP	Fri, Mar 27, 2015	60.42	62.51	60.42	61.94
1319	NASDAQ	ANIP	Thu, Mar 26, 2015	59.95	61.82	57.76	60.39
1318	NASDAQ	ANIP	Wed, Mar 25, 2015	65.90	66.80	60.19	60.34
1317	NASDAQ	ANIP	Tue, Mar 24, 2015	66.59	68.00	65.60	65.87
1316	NASDAQ	ANIP	Mon, Mar 23, 2015	66.25	67.31	64.68	66.55
1315	NASDAQ	ANIP	Fri, Mar 20, 2015	67.99	68.92	64.73	65.98
1314	NASDAQ	ANIP	Thu, Mar 19, 2015	62.84	67.77	62.84	67.50
1313	NASDAQ	ANIP	Wed, Mar 18, 2015	62.50	63.19	61.62	62.92
1312	NASDAQ	ANIP	Tue, Mar 17, 2015	62.93	63.49	61.57	62.67
1311	NASDAQ	ANIP	Mon, Mar 16, 2015	60.58	63.04	60.44	62.95
1310	NASDAQ	ANIP	Fri, Mar 13, 2015	61.46	63.39	60.20	60.33
1309	NASDAQ	ANIP	Thu, Mar 12, 2015	66.75	66.89	61.91	62.16
1308	NASDAQ	ANIP	Wed, Mar 11, 2015	63.87	67.19	62.94	66.10
1307	NASDAQ	ANIP	Tue, Mar 10, 2015	63.13	64.39	62.60	63.73
1306	NASDAQ	ANIP	Mon, Mar 9, 2015	66.21	66.42	61.81	64.24
1305	NASDAQ	ANIP	Fri, Mar 6, 2015	66.18	67.44	65.17	66.72
1304	NASDAQ	ANIP	Thu, Mar 5, 2015	68.00	68.50	66.06	66.51
1303	NASDAQ	ANIP	Wed, Mar 4, 2015	67.00	67.92	64.54	67.18
1302	NASDAQ	ANIP	Tue, Mar 3, 2015	70.20	70.20	65.20	66.86
1301	NASDAQ	ANIP	Mon, Mar 2, 2015	69.00	71.49	68.57	70.75
1300	NASDAQ	ANIP	Fri, Feb 27, 2015	69.58	69.71	66.31	67.36
1299	NASDAQ	ANIP	Thu, Feb 26, 2015	69.29	70.29	68.17	69.46
1298	NASDAQ	ANIP	Wed, Feb 25, 2015	70.00	70.00	67.69	69.08
1297	NASDAQ	ANIP	Tue, Feb 24, 2015	69.51	70.24	68.32	69.80
1296	NASDAQ	ANIP	Mon, Feb 23, 2015	68.68	71.78	68.50	69.41
1295	NASDAQ	ANIP	Fri, Feb 20, 2015	65.19	69.61	65.19	68.66
1294	NASDAQ	ANIP	Thu, Feb 19, 2015	61.00	66.70	61.00	65.02
1293	NASDAQ	ANIP	Wed, Feb 18, 2015	63.40	67.11	62.01	66.03
1292	NASDAQ	ANIP	Tue, Feb 17, 2015	63.87	64.62	62.37	63.04
1291	NASDAQ	ANIP	Fri, Feb 13, 2015	63.52	64.59	62.01	62.69
1290	NASDAQ	ANIP	Thu, Feb 12, 2015	62.86	63.59	61.09	63.12
1289	NASDAQ	ANIP	Wed, Feb 11, 2015	63.44	64.80	61.00	62.15
1288	NASDAQ	ANIP	Tue, Feb 10, 2015	60.14	63.49	59.91	63.44
1287	NASDAQ	ANIP	Mon, Feb 9, 2015	56.20	61.95	56.20	59.28
1286	NASDAQ	ANIP	Fri, Feb 6, 2015	57.22	57.78	54.92	55.31
1285	NASDAQ	ANIP	Thu, Feb 5, 2015	55.91	57.33	55.12	56.92
1284	NASDAQ	ANIP	Wed, Feb 4, 2015	53.73	56.25	52.18	55.48
1283	NASDAQ	ANIP	Tue, Feb 3, 2015	55.49	55.76	52.26	54.29
1282	NASDAQ	ANIP	Mon, Feb 2, 2015	56.37	56.53	54.29	55.50
1281	NASDAQ	ANIP	Fri, Jan 30, 2015	57.41	58.36	55.87	55.97
1280	NASDAQ	ANIP	Thu, Jan 29, 2015	56.83	57.93	54.69	57.80
1279	NASDAQ	ANIP	Wed, Jan 28, 2015	56.00	58.96	55.84	56.85
1278	NASDAQ	ANIP	Tue, Jan 27, 2015	53.22	54.32	53.02	53.69
1277	NASDAQ	ANIP	Mon, Jan 26, 2015	52.75	54.12	52.12	53.83
1276	NASDAQ	ANIP	Fri, Jan 23, 2015	52.81	53.83	52.48	52.74
1275	NASDAQ	ANIP	Thu, Jan 22, 2015	53.62	53.62	50.70	52.82
1274	NASDAQ	ANIP	Wed, Jan 21, 2015	54.81	55.29	52.80	53.33
1273	NASDAQ	ANIP	Tue, Jan 20, 2015	56.20	56.53	53.44	54.93
1272	NASDAQ	ANIP	Fri, Jan 16, 2015	53.31	56.43	52.59	56.21
1271	NASDAQ	ANIP	Thu, Jan 15, 2015	54.69	55.60	52.73	53.47
1270	NASDAQ	ANIP	Wed, Jan 14, 2015	53.69	56.30	53.07	54.74
1269	NASDAQ	ANIP	Tue, Jan 13, 2015	56.50	56.78	53.72	54.41
1268	NASDAQ	ANIP	Mon, Jan 12, 2015	55.99	57.59	55.11	55.88
1267	NASDAQ	ANIP	Fri, Jan 9, 2015	56.07	56.57	53.88	55.95
1266	NASDAQ	ANIP	Thu, Jan 8, 2015	54.21	56.50	53.08	56.13
1265	NASDAQ	ANIP	Wed, Jan 7, 2015	52.61	54.43	52.25	53.42
1264	NASDAQ	ANIP	Tue, Jan 6, 2015	55.96	56.50	50.71	52.21
1263	NASDAQ	ANIP	Mon, Jan 5, 2015	57.00	57.75	55.52	55.98
1262	NASDAQ	ANIP	Fri, Jan 2, 2015	58.77	58.23	54.60	56.99
1261	NASDAQ	ANIP	Wed, Dec 31, 2014	54.63	57.97	54.44	56.39
1260	NASDAQ	ANIP	Tue, Dec 30, 2014	53.58	56.17	53.40	54.36
1259	NASDAQ	ANIP	Mon, Dec 29, 2014	54.54	55.16	53.40	53.96
1258	NASDAQ	ANIP	Fri, Dec 26, 2014	55.31	55.94	53.93	54.54
1257	NASDAQ	ANIP	Wed, Dec 24, 2014	53.48	55.80	52.05	55.24
1256	NASDAQ	ANIP	Tue, Dec 23, 2014	56.10	56.17	52.00	53.45
1255	NASDAQ	ANIP	Mon, Dec 22, 2014	54.09	56.27	53.53	55.82
1254	NASDAQ	ANIP	Fri, Dec 19, 2014	55.68	56.34	53.20	54.16
1253	NASDAQ	ANIP	Thu, Dec 18, 2014	57.20	57.20	53.79	55.80
1252	NASDAQ	ANIP	Wed, Dec 17, 2014	55.14	57.34	55.08	56.13
1251	NASDAQ	ANIP	Tue, Dec 16, 2014	53.28	56.03	53.00	55.08
1250	NASDAQ	ANIP	Mon, Dec 15, 2014	55.90	57.36	53.42	53.76
1249	NASDAQ	ANIP	Fri, Dec 12, 2014	51.54	55.32	51.50	54.28
1248	NASDAQ	ANIP	Thu, Dec 11, 2014	51.40	53.77	51.21	51.95
1247	NASDAQ	ANIP	Wed, Dec 10, 2014	52.81	53.70	50.59	51.38
1246	NASDAQ	ANIP	Tue, Dec 9, 2014	51.74	54.69	51.38	52.85
1245	NASDAQ	ANIP	Mon, Dec 8, 2014	53.45	56.00	52.01	52.77
1244	NASDAQ	ANIP	Fri, Dec 5, 2014	53.99	55.92	53.01	53.29
1243	NASDAQ	ANIP	Thu, Dec 4, 2014	58.94	58.94	50.50	53.45
1242	NASDAQ	ANIP	Wed, Dec 3, 2014	59.36	61.43	57.55	60.21
1241	NASDAQ	ANIP	Tue, Dec 2, 2014	53.48	60.00	52.51	58.51
1240	NASDAQ	ANIP	Mon, Dec 1, 2014	53.60	54.12	50.72	53.50
1239	NASDAQ	ANIP	Fri, Nov 28, 2014	55.66	56.24	53.82	54.11
1238	NASDAQ	ANIP	Wed, Nov 26, 2014	55.16	55.66	53.90	55.41
1237	NASDAQ	ANIP	Tue, Nov 25, 2014	55.03	56.24	54.59	55.18
1236	NASDAQ	ANIP	Mon, Nov 24, 2014	55.05	55.49	54.17	55.00
1235	NASDAQ	ANIP	Fri, Nov 21, 2014	56.64	56.64	54.22	55.05
1234	NASDAQ	ANIP	Thu, Nov 20, 2014	55.23	56.69	54.81	55.74
1233	NASDAQ	ANIP	Wed, Nov 19, 2014	55.42	56.96	54.74	55.26
1232	NASDAQ	ANIP	Tue, Nov 18, 2014	53.00	56.99	52.94	55.66
1231	NASDAQ	ANIP	Mon, Nov 17, 2014	54.00	56.74	52.65	52.87
1230	NASDAQ	ANIP	Fri, Nov 14, 2014	51.49	54.24	50.55	53.95
1229	NASDAQ	ANIP	Thu, Nov 13, 2014	52.85	53.20	50.70	51.28
1228	NASDAQ	ANIP	Wed, Nov 12, 2014	48.25	53.72	48.25	52.70
1227	NASDAQ	ANIP	Tue, Nov 11, 2014	48.25	49.13	47.09	48.35
1226	NASDAQ	ANIP	Mon, Nov 10, 2014	46.94	49.75	46.11	48.21
1225	NASDAQ	ANIP	Fri, Nov 7, 2014	45.73	46.03	44.13	46.00
1224	NASDAQ	ANIP	Thu, Nov 6, 2014	44.99	45.50	43.27	44.79
1223	NASDAQ	ANIP	Wed, Nov 5, 2014	43.17	45.86	43.17	44.88
1222	NASDAQ	ANIP	Tue, Nov 4, 2014	40.98	44.00	40.50	43.16
1221	NASDAQ	ANIP	Mon, Nov 3, 2014	37.00	41.43	37.00	41.20
1220	NASDAQ	ANIP	Fri, Oct 31, 2014	33.84	34.66	32.66	33.96
1219	NASDAQ	ANIP	Thu, Oct 30, 2014	31.81	33.40	30.40	33.05
1218	NASDAQ	ANIP	Wed, Oct 29, 2014	30.23	32.87	29.87	32.27
1217	NASDAQ	ANIP	Tue, Oct 28, 2014	30.09	30.81	29.81	30.23
1216	NASDAQ	ANIP	Mon, Oct 27, 2014	30.10	30.38	28.76	29.85
1215	NASDAQ	ANIP	Fri, Oct 24, 2014	28.44	30.10	28.44	30.08
1214	NASDAQ	ANIP	Thu, Oct 23, 2014	28.00	28.68	27.93	28.40
1213	NASDAQ	ANIP	Wed, Oct 22, 2014	28.11	28.44	27.61	27.93
1212	NASDAQ	ANIP	Tue, Oct 21, 2014	28.00	28.84	27.45	28.09
1211	NASDAQ	ANIP	Mon, Oct 20, 2014	27.26	28.20	27.14	27.79
1210	NASDAQ	ANIP	Fri, Oct 17, 2014	28.35	28.42	26.87	27.42
1209	NASDAQ	ANIP	Thu, Oct 16, 2014	25.02	28.04	25.02	27.85
1208	NASDAQ	ANIP	Wed, Oct 15, 2014	24.79	26.19	24.24	25.97
1207	NASDAQ	ANIP	Tue, Oct 14, 2014	26.49	26.69	25.02	25.42
1206	NASDAQ	ANIP	Mon, Oct 13, 2014	26.38	27.37	25.58	26.08
1205	NASDAQ	ANIP	Fri, Oct 10, 2014	26.81	27.55	25.96	26.24
1204	NASDAQ	ANIP	Thu, Oct 9, 2014	27.80	28.15	26.39	26.74
1203	NASDAQ	ANIP	Wed, Oct 8, 2014	26.61	27.97	25.45	27.87
1202	NASDAQ	ANIP	Tue, Oct 7, 2014	26.95	27.44	26.51	26.61
1201	NASDAQ	ANIP	Mon, Oct 6, 2014	28.00	28.24	26.90	27.24
1200	NASDAQ	ANIP	Fri, Oct 3, 2014	27.99	28.41	27.23	27.93
1199	NASDAQ	ANIP	Thu, Oct 2, 2014	27.18	27.87	26.77	27.61
1198	NASDAQ	ANIP	Wed, Oct 1, 2014	28.16	28.30	26.80	27.14
1197	NASDAQ	ANIP	Tue, Sep 30, 2014	28.51	29.74	27.77	28.28
1196	NASDAQ	ANIP	Mon, Sep 29, 2014	28.08	29.21	27.70	28.54
1195	NASDAQ	ANIP	Fri, Sep 26, 2014	28.34	28.69	27.83	28.59
1194	NASDAQ	ANIP	Thu, Sep 25, 2014	28.53	28.85	27.76	28.09
1193	NASDAQ	ANIP	Wed, Sep 24, 2014	28.04	28.77	27.76	28.67
1192	NASDAQ	ANIP	Tue, Sep 23, 2014	28.01	29.07	27.85	28.02
1191	NASDAQ	ANIP	Mon, Sep 22, 2014	29.00	29.41	27.67	28.06
1190	NASDAQ	ANIP	Fri, Sep 19, 2014	30.13	30.24	28.82	29.30
1189	NASDAQ	ANIP	Thu, Sep 18, 2014	30.01	30.04	29.09	29.81
1188	NASDAQ	ANIP	Wed, Sep 17, 2014	28.21	30.36	28.21	29.88
1187	NASDAQ	ANIP	Tue, Sep 16, 2014	27.33	27.88	26.98	27.81
1186	NASDAQ	ANIP	Mon, Sep 15, 2014	26.96	27.87	26.51	27.50
1185	NASDAQ	ANIP	Fri, Sep 12, 2014	27.68	27.70	26.83	27.00
1184	NASDAQ	ANIP	Thu, Sep 11, 2014	27.72	28.18	27.15	27.66
1183	NASDAQ	ANIP	Wed, Sep 10, 2014	26.74	28.50	26.74	28.45
1182	NASDAQ	ANIP	Tue, Sep 9, 2014	27.68	27.59	26.07	26.25
1181	NASDAQ	ANIP	Mon, Sep 8, 2014	27.90	28.16	26.60	27.74
1180	NASDAQ	ANIP	Fri, Sep 5, 2014	28.42	28.58	27.63	28.07
1179	NASDAQ	ANIP	Thu, Sep 4, 2014	28.10	28.63	27.35	28.51
1178	NASDAQ	ANIP	Wed, Sep 3, 2014	28.99	29.36	27.86	28.05
1177	NASDAQ	ANIP	Tue, Sep 2, 2014	29.33	29.35	28.20	28.89
1176	NASDAQ	ANIP	Fri, Aug 29, 2014	29.60	29.74	29.02	29.33
1175	NASDAQ	ANIP	Thu, Aug 28, 2014	29.54	29.98	28.70	29.61
1174	NASDAQ	ANIP	Wed, Aug 27, 2014	30.07	30.42	29.51	29.85
1173	NASDAQ	ANIP	Tue, Aug 26, 2014	30.17	30.32	29.10	30.10
1172	NASDAQ	ANIP	Mon, Aug 25, 2014	28.62	30.45	28.53	30.12
1171	NASDAQ	ANIP	Fri, Aug 22, 2014	28.80	28.80	27.88	28.22
1170	NASDAQ	ANIP	Thu, Aug 21, 2014	28.71	29.13	27.62	28.82
1169	NASDAQ	ANIP	Wed, Aug 20, 2014	29.20	29.50	28.58	28.76
1168	NASDAQ	ANIP	Tue, Aug 19, 2014	29.32	29.75	29.06	29.33
1167	NASDAQ	ANIP	Mon, Aug 18, 2014	29.05	29.76	28.65	29.20
1166	NASDAQ	ANIP	Fri, Aug 15, 2014	29.36	29.80	28.26	28.98
1165	NASDAQ	ANIP	Thu, Aug 14, 2014	29.51	30.15	28.88	29.08
1164	NASDAQ	ANIP	Wed, Aug 13, 2014	28.41	30.07	28.00	29.48
1163	NASDAQ	ANIP	Tue, Aug 12, 2014	28.83	29.11	27.91	28.22
1162	NASDAQ	ANIP	Mon, Aug 11, 2014	28.48	29.50	27.94	28.92
1161	NASDAQ	ANIP	Fri, Aug 8, 2014	27.79	28.55	26.82	28.19
1160	NASDAQ	ANIP	Thu, Aug 7, 2014	29.11	29.11	27.72	27.90
1159	NASDAQ	ANIP	Wed, Aug 6, 2014	29.26	29.58	28.65	28.89
1158	NASDAQ	ANIP	Tue, Aug 5, 2014	29.84	30.49	28.70	29.33
1157	NASDAQ	ANIP	Mon, Aug 4, 2014	27.44	31.88	27.40	29.69
1156	NASDAQ	ANIP	Fri, Aug 1, 2014	25.40	27.36	25.17	26.74
1155	NASDAQ	ANIP	Thu, Jul 31, 2014	27.50	27.72	25.55	25.62
1154	NASDAQ	ANIP	Wed, Jul 30, 2014	28.36	29.16	27.71	28.03
1153	NASDAQ	ANIP	Tue, Jul 29, 2014	28.58	29.40	27.63	27.86
1152	NASDAQ	ANIP	Mon, Jul 28, 2014	30.50	30.76	28.12	28.36
1151	NASDAQ	ANIP	Fri, Jul 25, 2014	30.95	31.31	30.40	30.52
1150	NASDAQ	ANIP	Thu, Jul 24, 2014	31.49	32.29	31.11	31.18
1149	NASDAQ	ANIP	Wed, Jul 23, 2014	32.10	32.54	30.80	31.56
1148	NASDAQ	ANIP	Tue, Jul 22, 2014	31.68	32.75	31.60	31.88
1147	NASDAQ	ANIP	Mon, Jul 21, 2014	31.75	31.92	30.64	31.54
1146	NASDAQ	ANIP	Fri, Jul 18, 2014	30.32	32.19	30.06	32.03
1145	NASDAQ	ANIP	Thu, Jul 17, 2014	31.82	32.78	30.00	30.09
1144	NASDAQ	ANIP	Wed, Jul 16, 2014	33.96	34.05	31.75	31.97
1143	NASDAQ	ANIP	Tue, Jul 15, 2014	36.12	36.28	33.49	33.62
1142	NASDAQ	ANIP	Mon, Jul 14, 2014	34.79	36.34	34.69	35.94
1141	NASDAQ	ANIP	Fri, Jul 11, 2014	34.97	35.45	34.36	34.65
1140	NASDAQ	ANIP	Thu, Jul 10, 2014	34.14	36.18	33.95	35.08
1139	NASDAQ	ANIP	Wed, Jul 9, 2014	33.81	35.64	33.62	35.41
1138	NASDAQ	ANIP	Tue, Jul 8, 2014	35.84	35.84	32.06	33.51
1137	NASDAQ	ANIP	Mon, Jul 7, 2014	37.25	37.73	35.66	36.03
1136	NASDAQ	ANIP	Thu, Jul 3, 2014	37.35	37.85	36.45	37.21
1135	NASDAQ	ANIP	Wed, Jul 2, 2014	37.10	37.99	36.83	37.05
1134	NASDAQ	ANIP	Tue, Jul 1, 2014	34.61	38.17	34.24	37.10
1133	NASDAQ	ANIP	Mon, Jun 30, 2014	35.00	35.52	33.39	34.44
1132	NASDAQ	ANIP	Fri, Jun 27, 2014	35.99	36.47	34.28	34.90
1131	NASDAQ	ANIP	Thu, Jun 26, 2014	36.16	36.30	35.81	36.11
1130	NASDAQ	ANIP	Wed, Jun 25, 2014	35.91	36.63	35.75	36.13
1129	NASDAQ	ANIP	Tue, Jun 24, 2014	36.65	37.23	36.02	36.19
1128	NASDAQ	ANIP	Mon, Jun 23, 2014	37.10	37.74	36.04	36.55
1127	NASDAQ	ANIP	Fri, Jun 20, 2014	35.66	37.59	35.48	37.32
1126	NASDAQ	ANIP	Thu, Jun 19, 2014	35.81	36.39	34.69	35.47
1125	NASDAQ	ANIP	Wed, Jun 18, 2014	34.02	36.16	32.76	35.81
1124	NASDAQ	ANIP	Tue, Jun 17, 2014	33.63	34.58	33.02	33.93
1123	NASDAQ	ANIP	Mon, Jun 16, 2014	34.35	34.56	33.00	33.76
1122	NASDAQ	ANIP	Fri, Jun 13, 2014	34.13	34.67	33.12	34.20
1121	NASDAQ	ANIP	Thu, Jun 12, 2014	35.57	35.62	34.01	34.37
1120	NASDAQ	ANIP	Wed, Jun 11, 2014	35.24	36.25	34.76	35.61
1119	NASDAQ	ANIP	Tue, Jun 10, 2014	34.40	35.74	34.15	35.48
1118	NASDAQ	ANIP	Mon, Jun 9, 2014	33.17	35.00	33.04	34.57
1117	NASDAQ	ANIP	Fri, Jun 6, 2014	32.40	33.92	32.40	33.42
1116	NASDAQ	ANIP	Thu, Jun 5, 2014	32.21	32.70	31.70	32.40
1115	NASDAQ	ANIP	Wed, Jun 4, 2014	32.18	32.38	31.58	32.08
1114	NASDAQ	ANIP	Tue, Jun 3, 2014	31.58	32.74	31.27	32.38
1113	NASDAQ	ANIP	Mon, Jun 2, 2014	32.07	32.26	30.33	31.50
1112	NASDAQ	ANIP	Fri, May 30, 2014	32.99	33.10	31.58	31.85
1111	NASDAQ	ANIP	Thu, May 29, 2014	31.22	34.25	30.83	32.76
1110	NASDAQ	ANIP	Wed, May 28, 2014	30.05	31.30	29.46	30.91
1109	NASDAQ	ANIP	Tue, May 27, 2014	30.70	31.78	29.51	29.95
1108	NASDAQ	ANIP	Fri, May 23, 2014	29.90	31.15	29.66	30.73
1107	NASDAQ	ANIP	Thu, May 22, 2014	28.44	29.90	28.11	29.61
1106	NASDAQ	ANIP	Wed, May 21, 2014	28.66	29.64	27.70	28.37
1105	NASDAQ	ANIP	Tue, May 20, 2014	29.24	29.87	28.10	28.59
1104	NASDAQ	ANIP	Mon, May 19, 2014	27.08	29.60	26.80	29.24
1103	NASDAQ	ANIP	Fri, May 16, 2014	28.14	28.14	25.99	27.21
1102	NASDAQ	ANIP	Thu, May 15, 2014	29.00	29.00	27.50	27.95
1101	NASDAQ	ANIP	Wed, May 14, 2014	30.24	30.99	29.69	29.89
1100	NASDAQ	ANIP	Tue, May 13, 2014	30.49	31.08	30.12	30.49
1099	NASDAQ	ANIP	Mon, May 12, 2014	30.84	31.20	29.91	30.36
1098	NASDAQ	ANIP	Fri, May 9, 2014	29.44	31.30	29.00	30.74
1097	NASDAQ	ANIP	Thu, May 8, 2014	31.00	31.77	29.51	29.72
1096	NASDAQ	ANIP	Wed, May 7, 2014	31.29	31.79	29.70	31.14
1095	NASDAQ	ANIP	Tue, May 6, 2014	32.50	32.85	31.00	31.27
1094	NASDAQ	ANIP	Mon, May 5, 2014	30.10	34.08	28.50	32.42
1093	NASDAQ	ANIP	Fri, May 2, 2014	34.27	34.48	32.06	32.34
1092	NASDAQ	ANIP	Thu, May 1, 2014	31.20	34.62	30.65	34.36
1091	NASDAQ	ANIP	Wed, Apr 30, 2014	31.30	31.30	30.15	31.02
1090	NASDAQ	ANIP	Tue, Apr 29, 2014	31.09	31.70	30.52	31.22
1089	NASDAQ	ANIP	Mon, Apr 28, 2014	31.09	31.82	29.51	31.23
1088	NASDAQ	ANIP	Fri, Apr 25, 2014	32.33	32.45	30.17	31.24
1087	NASDAQ	ANIP	Thu, Apr 24, 2014	32.44	32.97	31.01	32.73
1086	NASDAQ	ANIP	Wed, Apr 23, 2014	31.00	32.43	30.20	32.37
1085	NASDAQ	ANIP	Tue, Apr 22, 2014	30.19	31.24	29.80	31.00
1084	NASDAQ	ANIP	Mon, Apr 21, 2014	25.60	31.01	25.56	30.83
1083	NASDAQ	ANIP	Thu, Apr 17, 2014	24.89	25.73	23.70	25.55
1082	NASDAQ	ANIP	Wed, Apr 16, 2014	21.71	25.28	20.33	24.79
1081	NASDAQ	ANIP	Tue, Apr 15, 2014	23.08	23.08	19.90	21.62
1080	NASDAQ	ANIP	Mon, Apr 14, 2014	26.11	27.22	22.07	22.80
1079	NASDAQ	ANIP	Fri, Apr 11, 2014	26.26	27.50	25.00	25.92
1078	NASDAQ	ANIP	Thu, Apr 10, 2014	29.10	29.10	26.35	26.68
1077	NASDAQ	ANIP	Wed, Apr 9, 2014	28.33	29.48	27.51	29.10
1076	NASDAQ	ANIP	Tue, Apr 8, 2014	27.00	28.37	26.60	28.02
1075	NASDAQ	ANIP	Mon, Apr 7, 2014	28.68	29.10	26.51	27.00
1074	NASDAQ	ANIP	Fri, Apr 4, 2014	31.11	31.61	28.53	28.82
1073	NASDAQ	ANIP	Thu, Apr 3, 2014	32.81	33.21	30.13	31.02
1072	NASDAQ	ANIP	Wed, Apr 2, 2014	33.76	33.76	32.10	33.01
1071	NASDAQ	ANIP	Tue, Apr 1, 2014	31.36	33.14	31.36	33.00
1070	NASDAQ	ANIP	Mon, Mar 31, 2014	29.40	31.60	29.40	31.35
1069	NASDAQ	ANIP	Fri, Mar 28, 2014	30.87	31.50	29.03	29.39
1068	NASDAQ	ANIP	Thu, Mar 27, 2014	30.00	31.57	29.70	30.83
1067	NASDAQ	ANIP	Wed, Mar 26, 2014	29.62	30.38	29.10	30.08
1066	NASDAQ	ANIP	Tue, Mar 25, 2014	30.48	31.56	29.12	29.76
1065	NASDAQ	ANIP	Mon, Mar 24, 2014	31.04	31.04	28.06	30.41
1064	NASDAQ	ANIP	Fri, Mar 21, 2014	31.58	32.03	30.60	31.09
1063	NASDAQ	ANIP	Thu, Mar 20, 2014	32.50	32.72	31.20	31.60
1062	NASDAQ	ANIP	Wed, Mar 19, 2014	33.64	34.20	32.00	32.54
1061	NASDAQ	ANIP	Tue, Mar 18, 2014	33.86	34.60	33.54	33.80
1060	NASDAQ	ANIP	Mon, Mar 17, 2014	34.62	35.68	33.42	33.54
1059	NASDAQ	ANIP	Fri, Mar 14, 2014	30.87	35.49	30.52	33.39
1058	NASDAQ	ANIP	Thu, Mar 13, 2014	33.28	33.94	31.00	31.18
1057	NASDAQ	ANIP	Wed, Mar 12, 2014	34.58	34.76	33.18	33.28
1056	NASDAQ	ANIP	Tue, Mar 11, 2014	34.20	37.79	34.20	34.61
1055	NASDAQ	ANIP	Mon, Mar 10, 2014	34.93	35.03	33.50	33.70
1054	NASDAQ	ANIP	Fri, Mar 7, 2014	35.59	36.45	34.57	34.76
1053	NASDAQ	ANIP	Thu, Mar 6, 2014	38.73	38.74	34.50	35.15
1052	NASDAQ	ANIP	Wed, Mar 5, 2014	33.00	38.21	33.00	37.60
1051	NASDAQ	ANIP	Tue, Mar 4, 2014	31.66	33.33	31.66	32.42
1050	NASDAQ	ANIP	Mon, Mar 3, 2014	29.80	31.92	29.30	31.75
1049	NASDAQ	ANIP	Fri, Feb 28, 2014	32.87	32.98	29.09	30.28
1048	NASDAQ	ANIP	Thu, Feb 27, 2014	32.00	33.20	31.45	32.73
1047	NASDAQ	ANIP	Wed, Feb 26, 2014	33.90	34.79	30.59	31.98
1046	NASDAQ	ANIP	Tue, Feb 25, 2014	30.34	34.34	29.92	33.59
1045	NASDAQ	ANIP	Mon, Feb 24, 2014	29.10	31.10	29.10	30.20
1044	NASDAQ	ANIP	Fri, Feb 21, 2014	28.10	30.20	28.00	28.59
1043	NASDAQ	ANIP	Thu, Feb 20, 2014	27.54	29.00	26.21	28.16
1042	NASDAQ	ANIP	Wed, Feb 19, 2014	24.10	28.19	24.00	26.81
1041	NASDAQ	ANIP	Tue, Feb 18, 2014	23.10	24.66	23.09	23.96
1040	NASDAQ	ANIP	Fri, Feb 14, 2014	21.11	21.89	20.85	21.47
1039	NASDAQ	ANIP	Thu, Feb 13, 2014	21.00	21.59	20.90	21.17
1038	NASDAQ	ANIP	Wed, Feb 12, 2014	21.66	21.89	20.81	21.12
1037	NASDAQ	ANIP	Tue, Feb 11, 2014	21.16	22.26	20.50	21.54
1036	NASDAQ	ANIP	Mon, Feb 10, 2014	21.38	22.00	21.30	21.57
1035	NASDAQ	ANIP	Fri, Feb 7, 2014	20.99	22.00	20.56	21.29
1034	NASDAQ	ANIP	Thu, Feb 6, 2014	20.20	22.00	20.20	20.73
1033	NASDAQ	ANIP	Wed, Feb 5, 2014	20.42	20.63	19.51	20.23
1032	NASDAQ	ANIP	Tue, Feb 4, 2014	20.20	21.03	20.21	20.57
1031	NASDAQ	ANIP	Mon, Feb 3, 2014	22.08	22.08	20.07	20.20
1030	NASDAQ	ANIP	Fri, Jan 31, 2014	21.00	22.39	20.76	22.18
1029	NASDAQ	ANIP	Wed, Jan 29, 2014	21.70	22.00	21.00	21.61
1028	NASDAQ	ANIP	Tue, Jan 28, 2014	20.43	22.17	20.40	21.73
1027	NASDAQ	ANIP	Mon, Jan 27, 2014	22.00	22.54	19.80	20.68
1026	NASDAQ	ANIP	Fri, Jan 24, 2014	22.50	23.20	22.03	22.60
1025	NASDAQ	ANIP	Thu, Jan 23, 2014	22.77	23.68	21.93	22.78
1024	NASDAQ	ANIP	Wed, Jan 22, 2014	25.43	25.43	22.76	23.35
1023	NASDAQ	ANIP	Tue, Jan 21, 2014	25.25	25.75	23.90	23.98
1022	NASDAQ	ANIP	Fri, Jan 17, 2014	23.27	24.05	23.24	23.84
1021	NASDAQ	ANIP	Thu, Jan 16, 2014	23.49	25.00	23.03	23.27
1020	NASDAQ	ANIP	Wed, Jan 15, 2014	23.30	23.45	22.91	23.44
1019	NASDAQ	ANIP	Tue, Jan 14, 2014	22.51	23.25	22.51	23.06
1018	NASDAQ	ANIP	Mon, Jan 13, 2014	23.09	23.35	22.18	22.67
1017	NASDAQ	ANIP	Fri, Jan 10, 2014	22.50	23.00	22.13	22.79
1016	NASDAQ	ANIP	Thu, Jan 9, 2014	21.10	22.45	21.10	22.44
1015	NASDAQ	ANIP	Wed, Jan 8, 2014	20.88	21.31	20.60	20.86
1014	NASDAQ	ANIP	Tue, Jan 7, 2014	19.34	21.26	19.34	21.03
1013	NASDAQ	ANIP	Mon, Jan 6, 2014	19.02	19.02	18.53	19.00
1012	NASDAQ	ANIP	Fri, Jan 3, 2014	19.44	19.47	18.52	18.83
1011	NASDAQ	ANIP	Thu, Jan 2, 2014	20.08	20.08	19.24	19.27
1010	NASDAQ	ANIP	Tue, Dec 31, 2013	20.32	20.32	19.24	20.08
1009	NASDAQ	ANIP	Mon, Dec 30, 2013	20.91	21.20	19.25	20.11
1008	NASDAQ	ANIP	Fri, Dec 27, 2013	20.00	23.00	19.50	19.89
1007	NASDAQ	ANIP	Thu, Dec 26, 2013	16.89	17.25	16.73	17.12
1006	NASDAQ	ANIP	Tue, Dec 24, 2013	17.00	17.15	16.72	16.73
1005	NASDAQ	ANIP	Mon, Dec 23, 2013	17.05	17.32	16.75	17.00
1004	NASDAQ	ANIP	Fri, Dec 20, 2013	17.00	17.47	16.75	17.05
1003	NASDAQ	ANIP	Thu, Dec 19, 2013	16.15	17.25	15.90	16.94
1002	NASDAQ	ANIP	Wed, Dec 18, 2013	15.00	16.25	14.79	16.10
1001	NASDAQ	ANIP	Tue, Dec 17, 2013	14.95	15.14	14.80	15.08
1000	NASDAQ	ANIP	Mon, Dec 16, 2013	15.00	15.17	15.00	15.09
999	NASDAQ	ANIP	Fri, Dec 13, 2013	15.07	15.24	14.33	14.65
998	NASDAQ	ANIP	Thu, Dec 12, 2013	15.08	15.38	14.80	15.00
997	NASDAQ	ANIP	Wed, Dec 11, 2013	14.72	15.05	14.63	15.05
996	NASDAQ	ANIP	Tue, Dec 10, 2013	14.66	14.86	14.61	14.79
995	NASDAQ	ANIP	Mon, Dec 9, 2013	14.81	14.81	14.44	14.63
994	NASDAQ	ANIP	Fri, Dec 6, 2013	14.05	14.87	14.05	14.58
993	NASDAQ	ANIP	Thu, Dec 5, 2013	13.05	14.15	12.91	14.01
992	NASDAQ	ANIP	Wed, Dec 4, 2013	13.40	13.44	12.81	13.18
991	NASDAQ	ANIP	Tue, Dec 3, 2013	13.58	13.67	13.18	13.49
990	NASDAQ	ANIP	Mon, Dec 2, 2013	14.22	14.23	13.31	13.84
989	NASDAQ	ANIP	Fri, Nov 29, 2013	14.96	15.17	14.25	14.25
988	NASDAQ	ANIP	Wed, Nov 27, 2013	14.95	15.00	14.08	14.80
987	NASDAQ	ANIP	Tue, Nov 26, 2013	15.55	15.55	14.28	14.66
986	NASDAQ	ANIP	Mon, Nov 25, 2013	13.54	15.94	13.49	15.28
985	NASDAQ	ANIP	Fri, Nov 22, 2013	13.61	13.70	13.24	13.36
984	NASDAQ	ANIP	Thu, Nov 21, 2013	13.37	13.80	12.79	13.20
983	NASDAQ	ANIP	Wed, Nov 20, 2013	12.72	13.49	12.72	13.45
982	NASDAQ	ANIP	Tue, Nov 19, 2013	12.17	12.79	12.10	12.59
981	NASDAQ	ANIP	Mon, Nov 18, 2013	11.98	12.18	11.80	12.18
980	NASDAQ	ANIP	Fri, Nov 15, 2013	11.41	11.85	11.35	11.84
979	NASDAQ	ANIP	Thu, Nov 14, 2013	11.60	11.89	11.29	11.52
978	NASDAQ	ANIP	Wed, Nov 13, 2013	11.73	11.87	11.15	11.59
977	NASDAQ	ANIP	Tue, Nov 12, 2013	12.00	12.00	11.26	11.88
976	NASDAQ	ANIP	Mon, Nov 11, 2013	11.81	12.00	11.73	11.99
975	NASDAQ	ANIP	Fri, Nov 8, 2013	11.42	11.75	11.01	11.73
974	NASDAQ	ANIP	Thu, Nov 7, 2013	11.40	11.57	11.02	11.35
973	NASDAQ	ANIP	Wed, Nov 6, 2013	11.01	11.61	10.80	11.26
972	NASDAQ	ANIP	Tue, Nov 5, 2013	10.30	11.11	10.30	11.09
971	NASDAQ	ANIP	Mon, Nov 4, 2013	10.20	10.43	10.09	10.36
970	NASDAQ	ANIP	Fri, Nov 1, 2013	10.37	10.37	10.05	10.20
969	NASDAQ	ANIP	Thu, Oct 31, 2013	10.05	10.25	9.90	10.25
968	NASDAQ	ANIP	Wed, Oct 30, 2013	10.21	10.28	10.00	10.14
967	NASDAQ	ANIP	Tue, Oct 29, 2013	10.22	10.37	9.85	10.28
966	NASDAQ	ANIP	Mon, Oct 28, 2013	10.05	10.40	10.05	10.24
965	NASDAQ	ANIP	Fri, Oct 25, 2013	10.59	10.62	9.93	10.09
964	NASDAQ	ANIP	Thu, Oct 24, 2013	10.99	11.35	10.30	10.58
963	NASDAQ	ANIP	Wed, Oct 23, 2013	12.07	12.07	10.19	10.97
962	NASDAQ	ANIP	Tue, Oct 22, 2013	11.84	12.08	11.68	11.92
961	NASDAQ	ANIP	Mon, Oct 21, 2013	11.14	11.88	10.91	11.80
960	NASDAQ	ANIP	Fri, Oct 18, 2013	11.02	11.16	10.71	11.11
959	NASDAQ	ANIP	Thu, Oct 17, 2013	10.95	11.03	10.68	11.00
958	NASDAQ	ANIP	Wed, Oct 16, 2013	11.03	11.03	10.48	10.95
957	NASDAQ	ANIP	Tue, Oct 15, 2013	10.99	11.36	10.80	10.98
956	NASDAQ	ANIP	Mon, Oct 14, 2013	10.35	11.22	10.34	10.92
955	NASDAQ	ANIP	Fri, Oct 11, 2013	10.43	10.62	10.18	10.51
954	NASDAQ	ANIP	Thu, Oct 10, 2013	10.28	10.74	9.90	10.43
953	NASDAQ	ANIP	Wed, Oct 9, 2013	10.58	10.58	9.85	10.35
952	NASDAQ	ANIP	Tue, Oct 8, 2013	11.72	12.25	9.75	10.51
951	NASDAQ	ANIP	Mon, Oct 7, 2013	11.21	11.96	11.11	11.70
950	NASDAQ	ANIP	Fri, Oct 4, 2013	11.02	11.25	9.80	11.17
949	NASDAQ	ANIP	Thu, Oct 3, 2013	10.14	10.99	9.75	10.86
948	NASDAQ	ANIP	Wed, Oct 2, 2013	10.06	10.42	9.92	10.02
947	NASDAQ	ANIP	Tue, Oct 1, 2013	9.81	10.15	9.78	10.00
946	NASDAQ	ANIP	Mon, Sep 30, 2013	9.40	9.94	9.33	9.77
945	NASDAQ	ANIP	Fri, Sep 27, 2013	9.30	9.40	9.27	9.40
944	NASDAQ	ANIP	Thu, Sep 26, 2013	9.25	9.39	9.05	9.32
943	NASDAQ	ANIP	Wed, Sep 25, 2013	9.34	9.36	8.91	9.25
942	NASDAQ	ANIP	Tue, Sep 24, 2013	9.31	9.43	9.20	9.36
941	NASDAQ	ANIP	Mon, Sep 23, 2013	9.29	9.44	9.05	9.34
940	NASDAQ	ANIP	Fri, Sep 20, 2013	9.01	9.33	8.89	9.33
939	NASDAQ	ANIP	Thu, Sep 19, 2013	9.01	9.20	8.69	9.00
938	NASDAQ	ANIP	Wed, Sep 18, 2013	8.07	9.20	7.85	8.97
937	NASDAQ	ANIP	Tue, Sep 17, 2013	7.92	8.13	7.80	8.10
936	NASDAQ	ANIP	Mon, Sep 16, 2013	7.55	7.93	7.44	7.87
935	NASDAQ	ANIP	Fri, Sep 13, 2013	7.31	7.60	7.11	7.50
934	NASDAQ	ANIP	Thu, Sep 12, 2013	6.91	7.30	6.85	7.29
933	NASDAQ	ANIP	Wed, Sep 11, 2013	7.12	7.30	6.90	6.93
932	NASDAQ	ANIP	Tue, Sep 10, 2013	7.19	7.35	6.95	7.12
931	NASDAQ	ANIP	Mon, Sep 9, 2013	7.24	7.40	7.07	7.12
930	NASDAQ	ANIP	Fri, Sep 6, 2013	7.17	7.56	7.12	7.21
929	NASDAQ	ANIP	Thu, Sep 5, 2013	6.96	7.19	6.90	7.19
928	NASDAQ	ANIP	Wed, Sep 4, 2013	7.01	7.09	6.84	6.94
927	NASDAQ	ANIP	Tue, Sep 3, 2013	7.12	7.37	6.94	7.00
926	NASDAQ	ANIP	Fri, Aug 30, 2013	7.12	7.39	7.07	7.10
925	NASDAQ	ANIP	Thu, Aug 29, 2013	6.95	7.28	6.94	7.14
924	NASDAQ	ANIP	Wed, Aug 28, 2013	7.33	7.42	6.86	6.93
923	NASDAQ	ANIP	Tue, Aug 27, 2013	7.50	7.50	6.85	7.33
922	NASDAQ	ANIP	Mon, Aug 26, 2013	8.53	8.88	7.64	7.73
921	NASDAQ	ANIP	Fri, Aug 23, 2013	8.11	8.50	8.05	8.50
920	NASDAQ	ANIP	Thu, Aug 22, 2013	7.75	8.10	7.71	8.08
919	NASDAQ	ANIP	Wed, Aug 21, 2013	7.52	7.85	7.44	7.75
918	NASDAQ	ANIP	Tue, Aug 20, 2013	7.07	7.60	7.03	7.44
917	NASDAQ	ANIP	Mon, Aug 19, 2013	6.82	7.10	6.54	7.05
916	NASDAQ	ANIP	Fri, Aug 16, 2013	6.71	6.94	6.62	6.82
915	NASDAQ	ANIP	Thu, Aug 15, 2013	6.50	6.73	6.40	6.67
914	NASDAQ	ANIP	Wed, Aug 14, 2013	6.56	6.56	6.13	6.47
913	NASDAQ	ANIP	Tue, Aug 13, 2013	6.70	6.74	6.47	6.58
912	NASDAQ	ANIP	Mon, Aug 12, 2013	6.75	6.94	6.57	6.67
911	NASDAQ	ANIP	Fri, Aug 9, 2013	6.01	6.94	6.01	6.55
910	NASDAQ	ANIP	Thu, Aug 8, 2013	6.28	6.28	5.99	6.07
909	NASDAQ	ANIP	Wed, Aug 7, 2013	6.26	6.28	6.16	6.27
908	NASDAQ	ANIP	Tue, Aug 6, 2013	6.68	6.68	6.00	6.29
907	NASDAQ	ANIP	Mon, Aug 5, 2013	6.44	6.51	6.06	6.19
906	NASDAQ	ANIP	Fri, Aug 2, 2013	6.70	6.78	6.48	6.57
905	NASDAQ	ANIP	Thu, Aug 1, 2013	6.88	6.88	6.50	6.60
904	NASDAQ	ANIP	Wed, Jul 31, 2013	7.24	7.24	6.93	6.94
903	NASDAQ	ANIP	Tue, Jul 30, 2013	7.36	7.39	7.20	7.24
902	NASDAQ	ANIP	Mon, Jul 29, 2013	7.38	7.40	7.12	7.40
901	NASDAQ	ANIP	Fri, Jul 26, 2013	7.28	7.39	7.15	7.29
900	NASDAQ	ANIP	Thu, Jul 25, 2013	7.14	7.38	7.06	7.28
899	NASDAQ	ANIP	Wed, Jul 24, 2013	7.03	7.20	6.97	7.11
898	NASDAQ	ANIP	Tue, Jul 23, 2013	7.00	7.05	6.70	7.04
897	NASDAQ	ANIP	Mon, Jul 22, 2013	7.00	7.20	6.50	6.98
896	NASDAQ	ANIP	Fri, Jul 19, 2013	7.14	7.14	6.20	7.00
895	NASDAQ	ANIP	Thu, Jul 18, 2013	6.98	7.71	6.61	7.15
894	NASDAQ	ANIP	Fri, Jun 28, 2013	5.82	6.12	5.64	6.00
893	NASDAQ	ANIP	Fri, May 20, 2011	95.40	96.48	90.36	94.68
892	NASDAQ	ANIP	Thu, May 19, 2011	87.84	89.28	85.32	88.16
891	NASDAQ	ANIP	Wed, May 18, 2011	85.68	89.64	84.96	87.48
890	NASDAQ	ANIP	Tue, May 17, 2011	87.12	88.92	84.60	84.96
889	NASDAQ	ANIP	Mon, May 16, 2011	93.96	96.84	86.76	88.56
888	NASDAQ	ANIP	Fri, May 13, 2011	94.68	96.84	93.60	93.96
887	NASDAQ	ANIP	Thu, May 12, 2011	83.52	92.16	83.52	91.44
886	NASDAQ	ANIP	Wed, May 11, 2011	84.60	85.32	82.80	83.88
885	NASDAQ	ANIP	Tue, May 10, 2011	83.16	88.20	82.08	84.60
884	NASDAQ	ANIP	Mon, May 9, 2011	82.80	84.60	82.08	83.16
883	NASDAQ	ANIP	Fri, May 6, 2011	86.04	86.76	82.80	83.52
882	NASDAQ	ANIP	Thu, May 5, 2011	81.72	86.40	79.92	84.60
881	NASDAQ	ANIP	Wed, May 4, 2011	83.52	83.88	81.36	82.08
880	NASDAQ	ANIP	Tue, May 3, 2011	84.96	86.04	82.80	83.16
879	NASDAQ	ANIP	Mon, May 2, 2011	82.80	86.40	81.72	84.96
878	NASDAQ	ANIP	Fri, Apr 29, 2011	85.68	87.12	80.28	83.88
877	NASDAQ	ANIP	Thu, Apr 28, 2011	84.24	86.40	83.16	86.04
876	NASDAQ	ANIP	Wed, Apr 27, 2011	81.36	84.24	80.64	83.88
875	NASDAQ	ANIP	Tue, Apr 26, 2011	76.68	81.72	76.32	80.64
874	NASDAQ	ANIP	Mon, Apr 25, 2011	75.96	76.68	74.88	76.32
873	NASDAQ	ANIP	Thu, Apr 21, 2011	76.32	76.68	75.60	75.96
872	NASDAQ	ANIP	Wed, Apr 20, 2011	76.32	76.32	75.60	75.78
871	NASDAQ	ANIP	Tue, Apr 19, 2011	75.60	76.68	74.88	75.96
870	NASDAQ	ANIP	Mon, Apr 18, 2011	75.96	77.40	75.24	75.96
869	NASDAQ	ANIP	Fri, Apr 15, 2011	74.16	75.24	73.80	74.88
868	NASDAQ	ANIP	Thu, Apr 14, 2011	72.72	74.88	72.00	74.52
867	NASDAQ	ANIP	Wed, Apr 13, 2011	72.72	74.88	70.20	73.44
866	NASDAQ	ANIP	Tue, Apr 12, 2011	72.36	72.72	69.48	69.48
865	NASDAQ	ANIP	Mon, Apr 11, 2011	75.24	75.24	72.36	72.36
864	NASDAQ	ANIP	Fri, Apr 8, 2011	75.24	75.24	72.36	74.16
863	NASDAQ	ANIP	Thu, Apr 7, 2011	76.68	76.68	72.36	74.52
862	NASDAQ	ANIP	Wed, Apr 6, 2011	75.96	76.32	74.88	76.32
861	NASDAQ	ANIP	Tue, Apr 5, 2011	76.32	76.32	73.80	75.24
860	NASDAQ	ANIP	Mon, Apr 4, 2011	73.44	75.96	72.36	75.60
859	NASDAQ	ANIP	Fri, Apr 1, 2011	72.00	74.16	71.28	71.64
858	NASDAQ	ANIP	Thu, Mar 31, 2011	71.28	71.64	69.48	71.28
857	NASDAQ	ANIP	Wed, Mar 30, 2011	72.72	73.08	69.84	70.92
856	NASDAQ	ANIP	Tue, Mar 29, 2011	67.68	71.64	67.32	71.28
855	NASDAQ	ANIP	Mon, Mar 28, 2011	66.60	68.04	66.60	67.32
854	NASDAQ	ANIP	Fri, Mar 25, 2011	66.96	67.68	66.24	66.60
853	NASDAQ	ANIP	Thu, Mar 24, 2011	65.16	66.60	63.36	66.24
852	NASDAQ	ANIP	Wed, Mar 23, 2011	66.96	67.32	64.44	65.16
851	NASDAQ	ANIP	Tue, Mar 22, 2011	68.40	68.76	65.88	66.96
850	NASDAQ	ANIP	Mon, Mar 21, 2011	68.40	68.76	66.60	67.68
849	NASDAQ	ANIP	Fri, Mar 18, 2011	67.68	68.40	66.24	67.68
848	NASDAQ	ANIP	Thu, Mar 17, 2011	68.76	68.76	66.53	66.60
847	NASDAQ	ANIP	Wed, Mar 16, 2011	67.68	69.12	62.64	65.88
846	NASDAQ	ANIP	Tue, Mar 15, 2011	64.44	65.88	62.28	64.44
845	NASDAQ	ANIP	Mon, Mar 14, 2011	68.04	69.48	66.24	66.24
844	NASDAQ	ANIP	Fri, Mar 11, 2011	67.32	70.20	66.60	68.04
843	NASDAQ	ANIP	Thu, Mar 10, 2011	70.20	70.20	67.32	67.32
842	NASDAQ	ANIP	Wed, Mar 9, 2011	70.56	70.92	69.48	69.48
841	NASDAQ	ANIP	Tue, Mar 8, 2011	70.20	71.64	68.40	70.20
840	NASDAQ	ANIP	Mon, Mar 7, 2011	70.56	71.28	70.20	70.20
839	NASDAQ	ANIP	Fri, Mar 4, 2011	70.56	71.64	69.12	71.28
838	NASDAQ	ANIP	Thu, Mar 3, 2011	82.80	91.44	76.68	77.40
837	NASDAQ	ANIP	Wed, Mar 2, 2011	74.16	74.88	72.36	73.08
836	NASDAQ	ANIP	Tue, Mar 1, 2011	77.76	78.48	73.80	73.80
835	NASDAQ	ANIP	Mon, Feb 28, 2011	77.76	80.64	76.32	77.40
834	NASDAQ	ANIP	Fri, Feb 25, 2011	75.96	79.56	75.24	77.04
833	NASDAQ	ANIP	Thu, Feb 24, 2011	73.80	77.40	72.36	76.32
832	NASDAQ	ANIP	Wed, Feb 23, 2011	73.08	75.60	70.56	70.56
831	NASDAQ	ANIP	Tue, Feb 22, 2011	74.52	74.52	71.64	72.72
830	NASDAQ	ANIP	Fri, Feb 18, 2011	79.20	79.20	74.88	75.24
829	NASDAQ	ANIP	Thu, Feb 17, 2011	75.60	78.84	74.88	78.84
828	NASDAQ	ANIP	Wed, Feb 16, 2011	73.44	76.32	73.44	76.32
827	NASDAQ	ANIP	Tue, Feb 15, 2011	78.84	78.84	70.92	74.16
826	NASDAQ	ANIP	Mon, Feb 14, 2011	90.00	91.08	79.20	79.56
825	NASDAQ	ANIP	Fri, Feb 11, 2011	82.44	83.52	79.56	83.16
824	NASDAQ	ANIP	Thu, Feb 10, 2011	79.56	82.44	76.32	79.92
823	NASDAQ	ANIP	Wed, Feb 9, 2011	84.60	91.08	76.32	77.40
822	NASDAQ	ANIP	Tue, Feb 8, 2011	78.48	83.88	78.12	83.16
821	NASDAQ	ANIP	Mon, Feb 7, 2011	75.24	77.40	74.88	77.04
820	NASDAQ	ANIP	Fri, Feb 4, 2011	72.00	74.88	71.28	74.16
819	NASDAQ	ANIP	Thu, Feb 3, 2011	69.48	72.72	68.40	71.64
818	NASDAQ	ANIP	Wed, Feb 2, 2011	70.20	70.56	68.40	69.48
817	NASDAQ	ANIP	Tue, Feb 1, 2011	66.96	69.12	66.24	69.12
816	NASDAQ	ANIP	Mon, Jan 31, 2011	67.32	67.68	66.24	66.96
815	NASDAQ	ANIP	Fri, Jan 28, 2011	68.40	68.40	65.88	66.96
814	NASDAQ	ANIP	Thu, Jan 27, 2011	70.92	70.92	67.68	68.40
813	NASDAQ	ANIP	Wed, Jan 26, 2011	71.28	72.36	69.48	69.84
812	NASDAQ	ANIP	Tue, Jan 25, 2011	72.00	74.16	69.48	70.92
811	NASDAQ	ANIP	Mon, Jan 24, 2011	66.24	68.40	66.24	67.32
810	NASDAQ	ANIP	Fri, Jan 21, 2011	69.12	70.20	65.88	66.60
809	NASDAQ	ANIP	Thu, Jan 20, 2011	68.76	69.48	66.60	69.12
808	NASDAQ	ANIP	Wed, Jan 19, 2011	67.32	70.92	66.60	68.76
807	NASDAQ	ANIP	Tue, Jan 18, 2011	64.44	66.24	63.00	65.52
806	NASDAQ	ANIP	Fri, Jan 14, 2011	61.92	66.96	60.84	63.36
805	NASDAQ	ANIP	Thu, Jan 13, 2011	61.20	62.28	60.84	61.92
804	NASDAQ	ANIP	Wed, Jan 12, 2011	61.92	62.28	60.48	61.92
803	NASDAQ	ANIP	Tue, Jan 11, 2011	61.92	62.64	59.76	61.56
802	NASDAQ	ANIP	Mon, Jan 10, 2011	60.12	61.92	60.12	61.92
801	NASDAQ	ANIP	Fri, Jan 7, 2011	61.20	61.56	59.40	60.12
800	NASDAQ	ANIP	Thu, Jan 6, 2011	61.20	63.36	60.48	61.20
799	NASDAQ	ANIP	Wed, Jan 5, 2011	60.12	61.56	59.40	60.48
798	NASDAQ	ANIP	Tue, Jan 4, 2011	59.76	60.48	58.32	60.12
797	NASDAQ	ANIP	Mon, Jan 3, 2011	61.20	61.20	58.32	59.76
796	NASDAQ	ANIP	Fri, Dec 31, 2010	61.20	61.20	59.04	59.04
795	NASDAQ	ANIP	Thu, Dec 30, 2010	57.96	60.84	57.60	59.76
794	NASDAQ	ANIP	Wed, Dec 29, 2010	60.12	60.12	57.60	57.96
793	NASDAQ	ANIP	Tue, Dec 28, 2010	63.36	63.36	57.96	57.96
792	NASDAQ	ANIP	Mon, Dec 27, 2010	63.00	78.07	61.92	72.00
791	NASDAQ	ANIP	Thu, Dec 23, 2010	54.72	56.88	54.00	56.70
790	NASDAQ	ANIP	Wed, Dec 22, 2010	55.08	55.80	54.00	54.72
789	NASDAQ	ANIP	Tue, Dec 21, 2010	55.80	55.80	54.00	55.80
788	NASDAQ	ANIP	Mon, Dec 20, 2010	54.36	57.60	53.64	56.52
787	NASDAQ	ANIP	Fri, Dec 17, 2010	54.00	56.16	53.64	56.16
786	NASDAQ	ANIP	Thu, Dec 16, 2010	53.28	54.90	52.92	54.00
785	NASDAQ	ANIP	Wed, Dec 15, 2010	54.00	55.08	52.92	53.28
784	NASDAQ	ANIP	Tue, Dec 14, 2010	53.64	55.44	53.64	54.36
783	NASDAQ	ANIP	Mon, Dec 13, 2010	53.28	54.00	51.48	54.00
782	NASDAQ	ANIP	Fri, Dec 10, 2010	52.92	53.64	51.84	53.64
781	NASDAQ	ANIP	Thu, Dec 9, 2010	51.12	52.92	50.40	52.92
780	NASDAQ	ANIP	Wed, Dec 8, 2010	51.12	52.56	50.40	50.40
779	NASDAQ	ANIP	Tue, Dec 7, 2010	51.84	54.00	51.12	51.48
778	NASDAQ	ANIP	Mon, Dec 6, 2010	51.84	53.28	51.08	51.48
777	NASDAQ	ANIP	Fri, Dec 3, 2010	52.92	54.00	51.84	52.20
776	NASDAQ	ANIP	Thu, Dec 2, 2010	52.20	54.00	52.20	53.28
775	NASDAQ	ANIP	Wed, Dec 1, 2010	54.00	54.36	51.84	52.20
774	NASDAQ	ANIP	Tue, Nov 30, 2010	54.00	55.44	52.56	53.28
773	NASDAQ	ANIP	Mon, Nov 29, 2010	51.12	54.36	51.12	54.00
772	NASDAQ	ANIP	Fri, Nov 26, 2010	52.92	53.28	50.40	50.40
771	NASDAQ	ANIP	Wed, Nov 24, 2010	53.28	53.64	51.84	53.64
770	NASDAQ	ANIP	Tue, Nov 23, 2010	52.92	53.28	51.84	52.56
769	NASDAQ	ANIP	Mon, Nov 22, 2010	53.28	55.44	52.56	53.28
768	NASDAQ	ANIP	Fri, Nov 19, 2010	52.92	54.36	52.56	54.00
767	NASDAQ	ANIP	Thu, Nov 18, 2010	52.56	54.00	52.20	53.28
766	NASDAQ	ANIP	Wed, Nov 17, 2010	52.92	54.36	51.84	52.20
765	NASDAQ	ANIP	Tue, Nov 16, 2010	53.64	54.36	52.56	52.56
764	NASDAQ	ANIP	Mon, Nov 15, 2010	55.08	56.16	53.28	53.64
763	NASDAQ	ANIP	Fri, Nov 12, 2010	56.16	57.24	55.08	55.08
762	NASDAQ	ANIP	Thu, Nov 11, 2010	56.52	57.96	55.08	57.24
761	NASDAQ	ANIP	Wed, Nov 10, 2010	55.44	56.88	54.00	56.88
760	NASDAQ	ANIP	Tue, Nov 9, 2010	57.96	59.04	55.80	55.80
759	NASDAQ	ANIP	Mon, Nov 8, 2010	59.04	59.04	56.16	57.96
758	NASDAQ	ANIP	Fri, Nov 5, 2010	56.52	59.04	56.16	58.68
757	NASDAQ	ANIP	Thu, Nov 4, 2010	52.92	56.52	52.20	56.52
756	NASDAQ	ANIP	Wed, Nov 3, 2010	54.36	54.72	51.12	52.92
755	NASDAQ	ANIP	Tue, Nov 2, 2010	55.08	55.08	54.00	54.36
754	NASDAQ	ANIP	Mon, Nov 1, 2010	54.00	55.62	54.00	54.00
753	NASDAQ	ANIP	Fri, Oct 29, 2010	54.72	55.44	54.00	54.00
752	NASDAQ	ANIP	Thu, Oct 28, 2010	55.08	55.44	54.72	54.72
751	NASDAQ	ANIP	Wed, Oct 27, 2010	55.08	56.48	54.00	55.08
750	NASDAQ	ANIP	Tue, Oct 26, 2010	56.88	57.24	55.44	56.52
749	NASDAQ	ANIP	Mon, Oct 25, 2010	56.88	57.24	55.08	56.16
748	NASDAQ	ANIP	Fri, Oct 22, 2010	57.96	58.64	55.44	55.80
747	NASDAQ	ANIP	Thu, Oct 21, 2010	60.84	61.24	57.96	57.96
746	NASDAQ	ANIP	Wed, Oct 20, 2010	58.68	61.20	58.68	60.48
745	NASDAQ	ANIP	Tue, Oct 19, 2010	60.48	60.48	57.60	58.32
744	NASDAQ	ANIP	Mon, Oct 18, 2010	60.84	60.84	57.96	60.48
743	NASDAQ	ANIP	Fri, Oct 15, 2010	61.56	61.56	57.60	59.40
742	NASDAQ	ANIP	Thu, Oct 14, 2010	61.92	61.92	60.12	60.48
741	NASDAQ	ANIP	Wed, Oct 13, 2010	61.20	64.80	60.48	60.84
740	NASDAQ	ANIP	Tue, Oct 12, 2010	61.20	61.20	60.12	60.84
739	NASDAQ	ANIP	Mon, Oct 11, 2010	62.28	63.00	59.76	60.48
738	NASDAQ	ANIP	Fri, Oct 8, 2010	60.12	61.56	59.40	61.20
737	NASDAQ	ANIP	Thu, Oct 7, 2010	60.48	61.20	59.94	60.12
736	NASDAQ	ANIP	Wed, Oct 6, 2010	60.12	61.56	59.76	60.12
735	NASDAQ	ANIP	Tue, Oct 5, 2010	60.12	60.84	59.76	60.12
734	NASDAQ	ANIP	Mon, Oct 4, 2010	59.40	60.84	59.40	59.76
733	NASDAQ	ANIP	Fri, Oct 1, 2010	61.20	62.28	59.40	61.20
732	NASDAQ	ANIP	Thu, Sep 30, 2010	59.40	61.56	57.96	60.48
731	NASDAQ	ANIP	Wed, Sep 29, 2010	54.36	60.48	54.00	59.04
730	NASDAQ	ANIP	Tue, Sep 28, 2010	51.84	54.00	51.84	54.00
729	NASDAQ	ANIP	Mon, Sep 27, 2010	51.48	53.28	50.76	51.84
728	NASDAQ	ANIP	Fri, Sep 24, 2010	50.76	52.20	50.40	51.12
727	NASDAQ	ANIP	Thu, Sep 23, 2010	50.04	51.12	49.68	50.40
726	NASDAQ	ANIP	Wed, Sep 22, 2010	49.68	51.48	49.68	50.04
725	NASDAQ	ANIP	Tue, Sep 21, 2010	51.12	53.28	49.68	49.68
724	NASDAQ	ANIP	Mon, Sep 20, 2010	48.60	52.56	48.60	51.48
723	NASDAQ	ANIP	Fri, Sep 17, 2010	49.68	49.68	47.52	48.24
722	NASDAQ	ANIP	Thu, Sep 16, 2010	47.52	49.68	47.52	48.60
721	NASDAQ	ANIP	Wed, Sep 15, 2010	48.60	48.60	46.80	47.52
720	NASDAQ	ANIP	Tue, Sep 14, 2010	50.04	50.40	48.24	48.60
719	NASDAQ	ANIP	Mon, Sep 13, 2010	50.40	50.40	48.60	49.77
718	NASDAQ	ANIP	Fri, Sep 10, 2010	47.52	50.40	47.16	50.40
717	NASDAQ	ANIP	Thu, Sep 9, 2010	48.24	48.24	47.16	47.16
716	NASDAQ	ANIP	Wed, Sep 8, 2010	48.24	48.24	46.80	47.52
715	NASDAQ	ANIP	Tue, Sep 7, 2010	49.32	50.40	47.52	47.88
714	NASDAQ	ANIP	Fri, Sep 3, 2010	50.40	50.40	48.96	49.68
713	NASDAQ	ANIP	Thu, Sep 2, 2010	51.12	51.12	49.32	50.04
712	NASDAQ	ANIP	Wed, Sep 1, 2010	47.88	50.40	47.52	50.40
711	NASDAQ	ANIP	Tue, Aug 31, 2010	50.04	50.40	46.44	47.16
710	NASDAQ	ANIP	Mon, Aug 30, 2010	51.48	51.48	49.68	49.68
709	NASDAQ	ANIP	Fri, Aug 27, 2010	50.76	52.20	50.04	51.48
708	NASDAQ	ANIP	Thu, Aug 26, 2010	50.76	52.20	50.04	50.40
707	NASDAQ	ANIP	Wed, Aug 25, 2010	50.04	50.76	49.68	50.76
706	NASDAQ	ANIP	Tue, Aug 24, 2010	50.40	51.12	50.04	50.22
705	NASDAQ	ANIP	Mon, Aug 23, 2010	50.76	52.20	50.40	50.40
704	NASDAQ	ANIP	Fri, Aug 20, 2010	50.40	51.84	49.68	50.76
703	NASDAQ	ANIP	Thu, Aug 19, 2010	52.56	52.92	50.40	50.40
702	NASDAQ	ANIP	Wed, Aug 18, 2010	52.56	54.36	52.20	52.92
701	NASDAQ	ANIP	Tue, Aug 17, 2010	52.56	53.28	52.20	52.56
700	NASDAQ	ANIP	Mon, Aug 16, 2010	52.56	59.40	51.48	52.20
699	NASDAQ	ANIP	Fri, Aug 13, 2010	54.00	55.80	51.48	52.56
698	NASDAQ	ANIP	Thu, Aug 12, 2010	52.20	56.88	52.20	52.92
697	NASDAQ	ANIP	Wed, Aug 11, 2010	55.08	55.80	52.20	52.56
696	NASDAQ	ANIP	Tue, Aug 10, 2010	55.80	59.40	55.44	55.44
695	NASDAQ	ANIP	Mon, Aug 9, 2010	57.60	58.32	55.80	56.16
694	NASDAQ	ANIP	Fri, Aug 6, 2010	57.60	59.36	56.88	57.24
693	NASDAQ	ANIP	Thu, Aug 5, 2010	61.20	61.56	57.60	57.60
692	NASDAQ	ANIP	Wed, Aug 4, 2010	58.32	62.64	56.88	60.48
691	NASDAQ	ANIP	Tue, Aug 3, 2010	59.76	59.76	57.60	57.96
690	NASDAQ	ANIP	Mon, Aug 2, 2010	59.04	59.58	57.60	58.68
689	NASDAQ	ANIP	Fri, Jul 30, 2010	60.84	61.92	57.24	57.96
688	NASDAQ	ANIP	Thu, Jul 29, 2010	61.20	62.28	59.04	61.92
687	NASDAQ	ANIP	Wed, Jul 28, 2010	60.84	61.92	59.04	59.40
686	NASDAQ	ANIP	Tue, Jul 27, 2010	61.20	61.20	60.12	61.20
685	NASDAQ	ANIP	Mon, Jul 26, 2010	58.32	60.48	57.60	60.12
684	NASDAQ	ANIP	Fri, Jul 23, 2010	56.52	58.32	55.98	58.32
683	NASDAQ	ANIP	Thu, Jul 22, 2010	57.24	57.24	55.08	56.88
682	NASDAQ	ANIP	Wed, Jul 21, 2010	59.40	59.40	55.80	56.16
681	NASDAQ	ANIP	Tue, Jul 20, 2010	57.60	59.40	56.88	59.04
680	NASDAQ	ANIP	Mon, Jul 19, 2010	58.32	58.68	57.60	57.96
679	NASDAQ	ANIP	Fri, Jul 16, 2010	60.48	61.92	58.32	58.68
678	NASDAQ	ANIP	Thu, Jul 15, 2010	60.12	61.92	58.32	61.20
677	NASDAQ	ANIP	Wed, Jul 14, 2010	63.00	63.00	59.76	59.76
676	NASDAQ	ANIP	Tue, Jul 13, 2010	60.84	62.28	58.68	61.92
675	NASDAQ	ANIP	Mon, Jul 12, 2010	59.04	60.84	59.04	59.76
674	NASDAQ	ANIP	Fri, Jul 9, 2010	61.92	61.92	57.60	59.04
673	NASDAQ	ANIP	Thu, Jul 8, 2010	61.92	62.28	58.32	61.92
672	NASDAQ	ANIP	Wed, Jul 7, 2010	57.60	59.04	56.88	57.60
671	NASDAQ	ANIP	Tue, Jul 6, 2010	58.68	61.20	57.24	57.24
670	NASDAQ	ANIP	Fri, Jul 2, 2010	58.68	59.04	56.16	57.96
669	NASDAQ	ANIP	Thu, Jul 1, 2010	63.00	63.36	58.32	58.68
668	NASDAQ	ANIP	Wed, Jun 30, 2010	64.44	65.88	63.00	63.36
667	NASDAQ	ANIP	Tue, Jun 29, 2010	66.60	68.40	64.08	64.80
666	NASDAQ	ANIP	Mon, Jun 28, 2010	68.04	68.04	65.88	67.68
665	NASDAQ	ANIP	Fri, Jun 25, 2010	69.12	69.48	66.60	68.40
664	NASDAQ	ANIP	Thu, Jun 24, 2010	69.12	69.48	67.32	68.04
663	NASDAQ	ANIP	Wed, Jun 23, 2010	66.60	70.20	66.60	68.40
662	NASDAQ	ANIP	Tue, Jun 22, 2010	67.68	68.40	65.88	66.96
661	NASDAQ	ANIP	Mon, Jun 21, 2010	75.24	75.24	65.52	68.04
660	NASDAQ	ANIP	Fri, Jun 18, 2010	73.80	75.24	72.72	75.24
659	NASDAQ	ANIP	Thu, Jun 17, 2010	74.52	74.52	72.72	73.80
658	NASDAQ	ANIP	Wed, Jun 16, 2010	72.00	74.16	72.00	73.80
657	NASDAQ	ANIP	Tue, Jun 15, 2010	70.92	73.08	70.92	73.08
656	NASDAQ	ANIP	Mon, Jun 14, 2010	71.28	71.64	70.20	71.64
655	NASDAQ	ANIP	Fri, Jun 11, 2010	68.76	70.20	66.96	70.20
654	NASDAQ	ANIP	Thu, Jun 10, 2010	65.88	68.76	65.88	68.04
653	NASDAQ	ANIP	Wed, Jun 9, 2010	69.84	69.84	64.08	65.88
652	NASDAQ	ANIP	Tue, Jun 8, 2010	68.40	71.28	66.96	67.68
651	NASDAQ	ANIP	Mon, Jun 7, 2010	73.44	74.16	67.68	68.40
650	NASDAQ	ANIP	Fri, Jun 4, 2010	68.76	71.28	67.32	69.84
649	NASDAQ	ANIP	Thu, Jun 3, 2010	69.48	73.80	69.48	72.36
648	NASDAQ	ANIP	Wed, Jun 2, 2010	68.76	69.84	67.68	69.84
647	NASDAQ	ANIP	Tue, Jun 1, 2010	67.68	70.92	67.68	69.12
646	NASDAQ	ANIP	Fri, May 28, 2010	69.48	70.92	67.68	70.92
645	NASDAQ	ANIP	Thu, May 27, 2010	69.12	69.84	66.60	68.04
644	NASDAQ	ANIP	Wed, May 26, 2010	67.68	69.48	67.32	68.40
643	NASDAQ	ANIP	Tue, May 25, 2010	64.80	68.40	63.00	67.68
642	NASDAQ	ANIP	Mon, May 24, 2010	68.04	70.92	65.88	65.88
641	NASDAQ	ANIP	Fri, May 21, 2010	66.60	70.56	65.52	69.48
640	NASDAQ	ANIP	Thu, May 20, 2010	68.40	71.28	66.60	68.40
639	NASDAQ	ANIP	Wed, May 19, 2010	72.00	72.72	66.60	70.20
638	NASDAQ	ANIP	Tue, May 18, 2010	79.20	79.20	72.00	72.72
637	NASDAQ	ANIP	Mon, May 17, 2010	82.80	83.88	75.96	78.48
636	NASDAQ	ANIP	Fri, May 14, 2010	86.04	86.04	78.48	82.80
635	NASDAQ	ANIP	Thu, May 13, 2010	86.04	86.04	82.08	83.16
634	NASDAQ	ANIP	Wed, May 12, 2010	86.40	86.40	84.60	85.32
633	NASDAQ	ANIP	Tue, May 11, 2010	79.20	84.60	79.20	83.88
632	NASDAQ	ANIP	Mon, May 10, 2010	79.92	82.08	77.76	80.64
631	NASDAQ	ANIP	Fri, May 7, 2010	79.20	80.28	73.44	75.24
630	NASDAQ	ANIP	Thu, May 6, 2010	82.08	86.04	72.00	77.76
629	NASDAQ	ANIP	Wed, May 5, 2010	86.40	86.40	81.36	84.24
628	NASDAQ	ANIP	Tue, May 4, 2010	88.56	89.28	76.32	86.04
627	NASDAQ	ANIP	Mon, May 3, 2010	87.84	90.00	85.68	87.84
626	NASDAQ	ANIP	Fri, Apr 30, 2010	81.00	86.04	81.00	84.60
625	NASDAQ	ANIP	Thu, Apr 29, 2010	77.04	81.00	74.87	81.00
624	NASDAQ	ANIP	Wed, Apr 28, 2010	77.04	77.40	74.52	76.32
623	NASDAQ	ANIP	Tue, Apr 27, 2010	79.20	80.28	75.60	75.60
622	NASDAQ	ANIP	Mon, Apr 26, 2010	81.00	81.00	75.96	78.12
621	NASDAQ	ANIP	Fri, Apr 23, 2010	77.40	77.40	74.52	77.04
620	NASDAQ	ANIP	Thu, Apr 22, 2010	73.44	76.32	72.36	75.60
619	NASDAQ	ANIP	Wed, Apr 21, 2010	70.20	77.76	70.20	74.88
618	NASDAQ	ANIP	Tue, Apr 20, 2010	68.40	74.16	66.24	74.16
617	NASDAQ	ANIP	Mon, Apr 19, 2010	67.68	68.04	65.88	68.04
616	NASDAQ	ANIP	Fri, Apr 16, 2010	66.96	66.96	64.80	66.96
615	NASDAQ	ANIP	Thu, Apr 15, 2010	66.60	66.60	65.52	66.60
614	NASDAQ	ANIP	Wed, Apr 14, 2010	66.60	66.60	65.52	66.24
613	NASDAQ	ANIP	Tue, Apr 13, 2010	66.60	66.96	65.52	65.52
612	NASDAQ	ANIP	Mon, Apr 12, 2010	65.52	66.96	65.16	66.60
611	NASDAQ	ANIP	Fri, Apr 9, 2010	66.60	66.60	64.80	65.52
610	NASDAQ	ANIP	Thu, Apr 8, 2010	66.96	66.96	65.16	66.60
609	NASDAQ	ANIP	Wed, Apr 7, 2010	66.96	66.96	64.80	66.96
608	NASDAQ	ANIP	Tue, Apr 6, 2010	66.96	67.68	65.88	66.96
607	NASDAQ	ANIP	Mon, Apr 5, 2010	66.60	66.96	64.80	66.96
606	NASDAQ	ANIP	Thu, Apr 1, 2010	65.88	66.24	64.44	65.52
605	NASDAQ	ANIP	Wed, Mar 31, 2010	64.44	64.80	62.28	64.44
604	NASDAQ	ANIP	Tue, Mar 30, 2010	67.32	67.86	64.08	64.44
603	NASDAQ	ANIP	Mon, Mar 29, 2010	65.88	67.32	64.44	67.32
602	NASDAQ	ANIP	Fri, Mar 26, 2010	65.52	66.96	63.72	66.96
601	NASDAQ	ANIP	Thu, Mar 25, 2010	68.04	68.40	64.08	65.52
600	NASDAQ	ANIP	Wed, Mar 24, 2010	67.68	68.04	65.52	68.04
599	NASDAQ	ANIP	Tue, Mar 23, 2010	68.76	69.12	65.52	67.32
598	NASDAQ	ANIP	Mon, Mar 22, 2010	63.36	64.08	62.28	62.64
597	NASDAQ	ANIP	Fri, Mar 19, 2010	63.72	67.32	61.92	64.08
596	NASDAQ	ANIP	Thu, Mar 18, 2010	64.80	66.24	61.92	63.72
595	NASDAQ	ANIP	Wed, Mar 17, 2010	67.32	67.32	64.44	66.96
594	NASDAQ	ANIP	Tue, Mar 16, 2010	67.32	68.40	64.80	66.96
593	NASDAQ	ANIP	Mon, Mar 15, 2010	67.68	70.57	65.52	67.68
592	NASDAQ	ANIP	Fri, Mar 12, 2010	67.32	67.32	62.28	65.52
591	NASDAQ	ANIP	Thu, Mar 11, 2010	71.64	74.88	64.44	64.80
590	NASDAQ	ANIP	Wed, Mar 10, 2010	64.08	64.08	61.20	61.56
589	NASDAQ	ANIP	Tue, Mar 9, 2010	64.44	64.44	61.56	63.00
588	NASDAQ	ANIP	Mon, Mar 8, 2010	60.48	64.80	60.48	64.80
587	NASDAQ	ANIP	Fri, Mar 5, 2010	63.00	64.08	61.92	62.64
586	NASDAQ	ANIP	Thu, Mar 4, 2010	61.56	64.44	56.52	61.92
585	NASDAQ	ANIP	Wed, Mar 3, 2010	63.36	64.80	61.56	62.28
584	NASDAQ	ANIP	Tue, Mar 2, 2010	62.28	64.44	61.20	64.44
583	NASDAQ	ANIP	Mon, Mar 1, 2010	60.84	63.00	59.04	63.00
582	NASDAQ	ANIP	Fri, Feb 26, 2010	57.60	60.48	56.16	60.48
581	NASDAQ	ANIP	Thu, Feb 25, 2010	57.60	59.04	57.60	57.60
580	NASDAQ	ANIP	Wed, Feb 24, 2010	60.84	60.84	57.60	57.60
579	NASDAQ	ANIP	Tue, Feb 23, 2010	61.20	61.20	57.60	60.48
578	NASDAQ	ANIP	Mon, Feb 22, 2010	65.16	65.52	59.40	61.20
577	NASDAQ	ANIP	Fri, Feb 19, 2010	61.92	67.68	58.68	65.88
576	NASDAQ	ANIP	Thu, Feb 18, 2010	58.68	63.00	58.68	60.48
575	NASDAQ	ANIP	Wed, Feb 17, 2010	59.40	59.40	56.16	57.24
574	NASDAQ	ANIP	Tue, Feb 16, 2010	54.72	61.20	54.72	60.48
573	NASDAQ	ANIP	Fri, Feb 12, 2010	55.08	59.76	55.08	59.76
572	NASDAQ	ANIP	Thu, Feb 11, 2010	52.56	57.24	52.56	57.24
571	NASDAQ	ANIP	Wed, Feb 10, 2010	52.56	55.08	52.56	53.28
570	NASDAQ	ANIP	Tue, Feb 9, 2010	51.84	55.44	51.84	54.00
569	NASDAQ	ANIP	Mon, Feb 8, 2010	51.48	54.72	51.48	51.84
568	NASDAQ	ANIP	Fri, Feb 5, 2010	54.00	54.72	52.20	54.00
567	NASDAQ	ANIP	Thu, Feb 4, 2010	55.44	55.48	54.00	54.00
566	NASDAQ	ANIP	Wed, Feb 3, 2010	56.16	56.16	54.68	56.16
565	NASDAQ	ANIP	Tue, Feb 2, 2010	55.80	56.52	55.44	55.44
564	NASDAQ	ANIP	Mon, Feb 1, 2010	55.08	56.88	54.36	56.88
563	NASDAQ	ANIP	Fri, Jan 29, 2010	58.68	58.68	54.00	55.08
562	NASDAQ	ANIP	Thu, Jan 28, 2010	61.20	61.20	53.28	56.88
561	NASDAQ	ANIP	Wed, Jan 27, 2010	55.08	55.08	54.00	54.72
560	NASDAQ	ANIP	Tue, Jan 26, 2010	56.88	57.60	54.72	56.16
559	NASDAQ	ANIP	Mon, Jan 25, 2010	59.04	59.04	56.52	57.60
558	NASDAQ	ANIP	Fri, Jan 22, 2010	57.60	59.04	56.52	59.04
557	NASDAQ	ANIP	Thu, Jan 21, 2010	58.32	59.04	57.60	59.04
556	NASDAQ	ANIP	Wed, Jan 20, 2010	61.20	61.20	59.04	59.04
555	NASDAQ	ANIP	Tue, Jan 19, 2010	62.64	63.00	60.48	61.20
554	NASDAQ	ANIP	Fri, Jan 15, 2010	63.00	63.22	61.56	62.64
553	NASDAQ	ANIP	Thu, Jan 14, 2010	62.28	65.16	61.20	63.00
552	NASDAQ	ANIP	Wed, Jan 13, 2010	62.64	62.64	60.48	60.84
551	NASDAQ	ANIP	Tue, Jan 12, 2010	63.00	63.72	59.40	61.20
550	NASDAQ	ANIP	Mon, Jan 11, 2010	57.96	64.44	57.24	63.00
549	NASDAQ	ANIP	Fri, Jan 8, 2010	57.60	57.96	55.80	57.60
548	NASDAQ	ANIP	Thu, Jan 7, 2010	54.00	57.60	54.00	57.60
547	NASDAQ	ANIP	Wed, Jan 6, 2010	55.80	56.16	54.00	55.80
546	NASDAQ	ANIP	Tue, Jan 5, 2010	56.16	56.16	54.36	55.73
545	NASDAQ	ANIP	Mon, Jan 4, 2010	51.84	55.80	51.84	55.80
544	NASDAQ	ANIP	Thu, Dec 31, 2009	50.04	52.20	50.04	52.20
543	NASDAQ	ANIP	Wed, Dec 30, 2009	50.40	50.76	49.68	50.40
542	NASDAQ	ANIP	Tue, Dec 29, 2009	51.84	51.84	49.32	50.04
541	NASDAQ	ANIP	Mon, Dec 28, 2009	51.48	51.84	48.96	50.40
540	NASDAQ	ANIP	Thu, Dec 24, 2009	50.76	52.20	50.04	51.48
539	NASDAQ	ANIP	Wed, Dec 23, 2009	51.48	51.84	50.76	51.48
538	NASDAQ	ANIP	Tue, Dec 22, 2009	48.24	52.20	48.24	51.84
537	NASDAQ	ANIP	Mon, Dec 21, 2009	48.24	50.40	47.88	50.40
536	NASDAQ	ANIP	Fri, Dec 18, 2009	50.04	51.12	48.60	48.60
535	NASDAQ	ANIP	Thu, Dec 17, 2009	48.60	50.04	48.60	49.68
534	NASDAQ	ANIP	Wed, Dec 16, 2009	50.04	50.13	48.96	50.04
533	NASDAQ	ANIP	Tue, Dec 15, 2009	50.40	50.69	48.96	49.68
532	NASDAQ	ANIP	Mon, Dec 14, 2009	49.68	50.41	48.60	50.40
531	NASDAQ	ANIP	Fri, Dec 11, 2009	47.88	50.40	47.88	49.68
530	NASDAQ	ANIP	Thu, Dec 10, 2009	49.68	50.76	48.24	49.68
529	NASDAQ	ANIP	Wed, Dec 9, 2009	51.12	51.84	48.60	50.04
528	NASDAQ	ANIP	Tue, Dec 8, 2009	52.20	52.56	49.32	51.12
527	NASDAQ	ANIP	Mon, Dec 7, 2009	51.84	52.20	50.40	51.48
526	NASDAQ	ANIP	Fri, Dec 4, 2009	53.28	54.00	50.40	51.84
525	NASDAQ	ANIP	Thu, Dec 3, 2009	50.04	55.08	49.33	51.48
524	NASDAQ	ANIP	Wed, Dec 2, 2009	50.76	52.20	48.96	51.48
523	NASDAQ	ANIP	Tue, Dec 1, 2009	51.84	53.28	50.40	51.12
522	NASDAQ	ANIP	Mon, Nov 30, 2009	52.56	54.72	52.20	52.56
521	NASDAQ	ANIP	Fri, Nov 27, 2009	53.28	54.72	52.20	54.00
520	NASDAQ	ANIP	Wed, Nov 25, 2009	54.00	55.44	52.92	54.00
519	NASDAQ	ANIP	Tue, Nov 24, 2009	56.16	56.16	54.36	54.36
518	NASDAQ	ANIP	Mon, Nov 23, 2009	58.32	58.32	55.44	55.80
517	NASDAQ	ANIP	Fri, Nov 20, 2009	58.68	58.68	55.80	56.52
516	NASDAQ	ANIP	Thu, Nov 19, 2009	57.60	57.60	55.80	57.60
515	NASDAQ	ANIP	Wed, Nov 18, 2009	57.60	57.71	55.80	56.52
514	NASDAQ	ANIP	Tue, Nov 17, 2009	56.88	59.11	56.54	57.60
513	NASDAQ	ANIP	Mon, Nov 16, 2009	57.60	59.76	56.16	56.88
512	NASDAQ	ANIP	Fri, Nov 13, 2009	58.32	59.04	56.16	59.04
511	NASDAQ	ANIP	Thu, Nov 12, 2009	61.92	61.92	57.96	58.68
510	NASDAQ	ANIP	Wed, Nov 11, 2009	61.20	61.92	58.68	60.84
509	NASDAQ	ANIP	Tue, Nov 10, 2009	61.20	62.28	57.60	58.32
508	NASDAQ	ANIP	Mon, Nov 9, 2009	64.80	66.96	61.56	62.64
507	NASDAQ	ANIP	Fri, Nov 6, 2009	61.20	64.44	57.96	63.36
506	NASDAQ	ANIP	Thu, Nov 5, 2009	57.60	66.24	55.80	62.64
505	NASDAQ	ANIP	Wed, Nov 4, 2009	60.84	61.20	55.44	55.44
504	NASDAQ	ANIP	Tue, Nov 3, 2009	55.80	61.20	54.00	60.84
503	NASDAQ	ANIP	Mon, Nov 2, 2009	54.72	56.88	54.36	55.44
502	NASDAQ	ANIP	Fri, Oct 30, 2009	57.60	58.32	54.36	54.72
501	NASDAQ	ANIP	Thu, Oct 29, 2009	54.00	60.48	54.00	57.96
500	NASDAQ	ANIP	Wed, Oct 28, 2009	58.32	58.68	54.00	54.00
499	NASDAQ	ANIP	Tue, Oct 27, 2009	63.72	63.72	58.32	58.68
498	NASDAQ	ANIP	Mon, Oct 26, 2009	65.88	65.88	60.12	60.84
497	NASDAQ	ANIP	Fri, Oct 23, 2009	65.16	66.96	63.00	65.16
496	NASDAQ	ANIP	Thu, Oct 22, 2009	66.60	66.60	63.36	65.16
495	NASDAQ	ANIP	Wed, Oct 21, 2009	69.84	69.84	64.80	65.16
494	NASDAQ	ANIP	Tue, Oct 20, 2009	75.60	77.40	68.76	71.64
493	NASDAQ	ANIP	Mon, Oct 19, 2009	72.00	72.36	68.40	70.92
492	NASDAQ	ANIP	Fri, Oct 16, 2009	72.00	72.36	70.56	72.00
491	NASDAQ	ANIP	Thu, Oct 15, 2009	72.00	75.24	68.40	70.56
490	NASDAQ	ANIP	Wed, Oct 14, 2009	67.68	67.68	64.79	65.52
489	NASDAQ	ANIP	Tue, Oct 13, 2009	65.88	66.60	64.80	65.52
488	NASDAQ	ANIP	Mon, Oct 12, 2009	63.72	68.04	63.00	66.60
487	NASDAQ	ANIP	Fri, Oct 9, 2009	63.36	64.08	61.92	63.72
486	NASDAQ	ANIP	Thu, Oct 8, 2009	64.08	64.08	61.20	63.36
485	NASDAQ	ANIP	Wed, Oct 7, 2009	64.44	65.16	61.56	63.36
484	NASDAQ	ANIP	Tue, Oct 6, 2009	64.80	65.88	61.93	64.44
483	NASDAQ	ANIP	Mon, Oct 5, 2009	68.04	68.40	65.52	65.88
482	NASDAQ	ANIP	Fri, Oct 2, 2009	69.12	69.12	66.24	66.24
481	NASDAQ	ANIP	Thu, Oct 1, 2009	70.92	70.92	67.32	68.40
480	NASDAQ	ANIP	Wed, Sep 30, 2009	71.64	72.00	68.40	71.28
479	NASDAQ	ANIP	Tue, Sep 29, 2009	71.28	71.28	69.12	69.84
478	NASDAQ	ANIP	Mon, Sep 28, 2009	70.20	70.56	67.68	69.48
477	NASDAQ	ANIP	Fri, Sep 25, 2009	69.12	69.12	66.96	68.40
476	NASDAQ	ANIP	Thu, Sep 24, 2009	72.00	72.58	66.60	68.40
475	NASDAQ	ANIP	Wed, Sep 23, 2009	72.00	72.72	69.48	70.56
474	NASDAQ	ANIP	Tue, Sep 22, 2009	73.80	73.80	71.28	72.00
473	NASDAQ	ANIP	Mon, Sep 21, 2009	71.28	73.80	69.48	72.00
472	NASDAQ	ANIP	Fri, Sep 18, 2009	72.00	72.00	69.84	71.28
471	NASDAQ	ANIP	Thu, Sep 17, 2009	70.20	71.64	69.12	71.64
470	NASDAQ	ANIP	Wed, Sep 16, 2009	70.20	70.56	68.76	69.48
469	NASDAQ	ANIP	Tue, Sep 15, 2009	71.28	71.64	69.12	70.20
468	NASDAQ	ANIP	Mon, Sep 14, 2009	69.48	72.00	68.76	70.56
467	NASDAQ	ANIP	Fri, Sep 11, 2009	68.04	69.48	66.96	68.76
466	NASDAQ	ANIP	Thu, Sep 10, 2009	67.32	67.68	66.96	67.68
465	NASDAQ	ANIP	Wed, Sep 9, 2009	68.04	68.04	65.88	66.96
464	NASDAQ	ANIP	Tue, Sep 8, 2009	68.40	69.09	65.16	66.96
463	NASDAQ	ANIP	Fri, Sep 4, 2009	66.24	68.40	65.88	68.40
462	NASDAQ	ANIP	Thu, Sep 3, 2009	66.60	68.04	65.16	67.32
461	NASDAQ	ANIP	Wed, Sep 2, 2009	68.04	68.04	65.52	67.32
460	NASDAQ	ANIP	Tue, Sep 1, 2009	69.48	73.80	65.52	69.48
459	NASDAQ	ANIP	Mon, Aug 31, 2009	66.60	69.48	64.80	69.48
458	NASDAQ	ANIP	Fri, Aug 28, 2009	64.80	69.12	64.80	66.60
457	NASDAQ	ANIP	Thu, Aug 27, 2009	70.20	70.20	66.60	69.12
456	NASDAQ	ANIP	Wed, Aug 26, 2009	69.84	70.92	67.68	69.48
455	NASDAQ	ANIP	Tue, Aug 25, 2009	70.56	71.64	66.60	69.48
454	NASDAQ	ANIP	Mon, Aug 24, 2009	66.60	72.72	64.80	70.56
453	NASDAQ	ANIP	Fri, Aug 21, 2009	71.64	71.64	66.96	68.76
452	NASDAQ	ANIP	Thu, Aug 20, 2009	70.56	73.08	68.40	70.56
451	NASDAQ	ANIP	Wed, Aug 19, 2009	72.00	72.36	64.80	70.20
450	NASDAQ	ANIP	Tue, Aug 18, 2009	77.94	78.84	72.00	73.44
449	NASDAQ	ANIP	Mon, Aug 17, 2009	83.88	90.00	74.16	75.60
448	NASDAQ	ANIP	Fri, Aug 14, 2009	72.72	75.23	68.40	70.56
447	NASDAQ	ANIP	Thu, Aug 13, 2009	83.52	97.20	68.76	74.16
446	NASDAQ	ANIP	Wed, Aug 12, 2009	64.08	64.80	61.92	64.08
445	NASDAQ	ANIP	Tue, Aug 11, 2009	63.00	65.52	61.92	65.52
444	NASDAQ	ANIP	Mon, Aug 10, 2009	66.60	66.60	63.00	63.36
443	NASDAQ	ANIP	Fri, Aug 7, 2009	61.94	65.52	61.92	65.52
442	NASDAQ	ANIP	Thu, Aug 6, 2009	66.60	68.40	61.92	61.92
441	NASDAQ	ANIP	Wed, Aug 5, 2009	65.88	65.88	63.00	65.16
440	NASDAQ	ANIP	Tue, Aug 4, 2009	66.60	66.60	62.28	64.80
439	NASDAQ	ANIP	Mon, Aug 3, 2009	65.88	65.88	63.72	65.16
438	NASDAQ	ANIP	Fri, Jul 31, 2009	66.59	66.60	65.16	65.88
437	NASDAQ	ANIP	Thu, Jul 30, 2009	66.60	66.60	65.16	66.60
436	NASDAQ	ANIP	Wed, Jul 29, 2009	66.24	66.60	62.28	66.60
435	NASDAQ	ANIP	Tue, Jul 28, 2009	63.00	64.80	63.00	64.08
434	NASDAQ	ANIP	Mon, Jul 27, 2009	59.40	62.64	58.68	61.20
433	NASDAQ	ANIP	Fri, Jul 24, 2009	64.80	64.80	57.96	60.48
432	NASDAQ	ANIP	Thu, Jul 23, 2009	63.36	64.44	59.04	59.04
431	NASDAQ	ANIP	Wed, Jul 22, 2009	59.04	64.44	58.68	61.56
430	NASDAQ	ANIP	Tue, Jul 21, 2009	58.68	60.84	54.72	58.68
429	NASDAQ	ANIP	Mon, Jul 20, 2009	58.68	59.71	57.96	58.68
428	NASDAQ	ANIP	Fri, Jul 17, 2009	55.80	59.40	55.80	58.32
427	NASDAQ	ANIP	Thu, Jul 16, 2009	54.00	64.80	54.00	55.80
426	NASDAQ	ANIP	Wed, Jul 15, 2009	54.00	55.44	52.20	55.44
425	NASDAQ	ANIP	Tue, Jul 14, 2009	54.00	55.80	52.92	54.36
424	NASDAQ	ANIP	Mon, Jul 13, 2009	56.16	56.52	52.92	54.00
423	NASDAQ	ANIP	Fri, Jul 10, 2009	55.08	60.48	52.20	55.44
422	NASDAQ	ANIP	Thu, Jul 9, 2009	65.16	65.16	54.00	55.08
421	NASDAQ	ANIP	Wed, Jul 8, 2009	63.36	63.72	61.20	62.28
420	NASDAQ	ANIP	Tue, Jul 7, 2009	64.80	65.88	63.00	65.88
419	NASDAQ	ANIP	Mon, Jul 6, 2009	64.80	65.52	63.00	64.80
418	NASDAQ	ANIP	Thu, Jul 2, 2009	68.40	68.40	66.60	68.40
417	NASDAQ	ANIP	Wed, Jul 1, 2009	72.00	72.00	66.96	68.40
416	NASDAQ	ANIP	Tue, Jun 30, 2009	82.80	82.80	71.64	72.00
415	NASDAQ	ANIP	Mon, Jun 29, 2009	73.80	77.40	72.00	77.40
414	NASDAQ	ANIP	Fri, Jun 26, 2009	76.66	76.66	71.28	75.96
413	NASDAQ	ANIP	Thu, Jun 25, 2009	68.04	70.92	66.60	70.92
412	NASDAQ	ANIP	Wed, Jun 24, 2009	79.20	84.64	70.20	72.00
411	NASDAQ	ANIP	Tue, Jun 23, 2009	71.64	75.60	68.04	70.92
410	NASDAQ	ANIP	Mon, Jun 22, 2009	79.92	80.64	72.00	73.80
409	NASDAQ	ANIP	Fri, Jun 19, 2009	82.80	83.52	77.76	81.00
408	NASDAQ	ANIP	Thu, Jun 18, 2009	86.40	86.40	81.72	85.32
407	NASDAQ	ANIP	Wed, Jun 17, 2009	91.80	92.52	77.76	86.76
406	NASDAQ	ANIP	Tue, Jun 16, 2009	86.40	89.64	86.40	89.64
405	NASDAQ	ANIP	Mon, Jun 15, 2009	83.16	86.40	83.16	86.40
404	NASDAQ	ANIP	Fri, Jun 12, 2009	83.88	83.88	79.92	83.16
403	NASDAQ	ANIP	Thu, Jun 11, 2009	82.44	84.24	82.44	84.24
402	NASDAQ	ANIP	Wed, Jun 10, 2009	79.20	82.44	79.20	82.44
401	NASDAQ	ANIP	Tue, Jun 9, 2009	87.48	87.84	80.64	81.72
400	NASDAQ	ANIP	Mon, Jun 8, 2009	86.40	86.40	79.20	83.52
399	NASDAQ	ANIP	Fri, Jun 5, 2009	82.80	88.20	82.80	86.76
398	NASDAQ	ANIP	Thu, Jun 4, 2009	96.12	96.12	82.44	83.52
397	NASDAQ	ANIP	Wed, Jun 3, 2009	93.60	93.60	84.60	93.24
396	NASDAQ	ANIP	Tue, Jun 2, 2009	73.80	95.40	72.72	90.00
395	NASDAQ	ANIP	Mon, Jun 1, 2009	75.60	78.48	72.36	78.48
394	NASDAQ	ANIP	Fri, May 29, 2009	72.00	75.60	71.28	75.60
393	NASDAQ	ANIP	Thu, May 28, 2009	73.80	73.80	72.00	72.00
392	NASDAQ	ANIP	Wed, May 27, 2009	72.00	73.44	72.00	73.44
391	NASDAQ	ANIP	Tue, May 26, 2009	73.80	74.52	71.28	74.52
390	NASDAQ	ANIP	Fri, May 22, 2009	74.16	75.60	71.64	75.60
389	NASDAQ	ANIP	Thu, May 21, 2009	75.60	75.60	72.36	75.60
388	NASDAQ	ANIP	Wed, May 20, 2009	71.28	81.00	71.28	75.60
387	NASDAQ	ANIP	Tue, May 19, 2009	75.60	75.60	70.92	72.72
386	NASDAQ	ANIP	Mon, May 18, 2009	72.00	73.80	70.92	73.80
385	NASDAQ	ANIP	Fri, May 15, 2009	74.52	74.88	70.21	73.80
384	NASDAQ	ANIP	Thu, May 14, 2009	73.08	73.08	70.20	72.36
383	NASDAQ	ANIP	Wed, May 13, 2009	75.60	75.60	70.56	70.56
382	NASDAQ	ANIP	Tue, May 12, 2009	70.92	75.60	69.84	75.60
381	NASDAQ	ANIP	Mon, May 11, 2009	68.04	82.44	68.04	71.28
380	NASDAQ	ANIP	Fri, May 8, 2009	74.16	75.60	70.20	75.60
379	NASDAQ	ANIP	Thu, May 7, 2009	74.16	75.24	72.00	74.16
378	NASDAQ	ANIP	Wed, May 6, 2009	73.80	75.60	61.20	75.24
377	NASDAQ	ANIP	Tue, May 5, 2009	74.52	75.60	72.00	75.24
376	NASDAQ	ANIP	Mon, May 4, 2009	72.72	75.60	70.92	73.08
375	NASDAQ	ANIP	Fri, May 1, 2009	74.88	74.88	71.28	74.52
374	NASDAQ	ANIP	Thu, Apr 30, 2009	77.40	77.40	71.64	75.24
373	NASDAQ	ANIP	Wed, Apr 29, 2009	77.40	77.40	68.76	76.32
372	NASDAQ	ANIP	Tue, Apr 28, 2009	74.88	77.40	74.88	77.40
371	NASDAQ	ANIP	Mon, Apr 27, 2009	68.40	73.80	68.40	73.80
370	NASDAQ	ANIP	Fri, Apr 24, 2009	70.92	70.92	66.96	68.04
369	NASDAQ	ANIP	Thu, Apr 23, 2009	73.44	73.44	67.68	71.64
368	NASDAQ	ANIP	Wed, Apr 22, 2009	66.60	71.28	64.44	70.56
367	NASDAQ	ANIP	Tue, Apr 21, 2009	73.08	73.08	63.00	64.44
366	NASDAQ	ANIP	Mon, Apr 20, 2009	77.40	77.40	69.12	71.28
365	NASDAQ	ANIP	Fri, Apr 17, 2009	72.00	77.04	72.00	77.04
364	NASDAQ	ANIP	Thu, Apr 16, 2009	69.84	74.88	64.80	72.00
363	NASDAQ	ANIP	Wed, Apr 15, 2009	73.80	77.40	73.80	77.40
362	NASDAQ	ANIP	Tue, Apr 14, 2009	67.68	77.04	67.68	74.88
361	NASDAQ	ANIP	Mon, Apr 13, 2009	63.36	66.96	63.00	66.96
360	NASDAQ	ANIP	Thu, Apr 9, 2009	61.20	66.60	60.84	64.44
359	NASDAQ	ANIP	Wed, Apr 8, 2009	59.04	59.40	57.60	59.40
358	NASDAQ	ANIP	Tue, Apr 7, 2009	54.72	57.24	54.00	57.24
357	NASDAQ	ANIP	Mon, Apr 6, 2009	51.48	56.16	51.48	54.72
356	NASDAQ	ANIP	Fri, Apr 3, 2009	48.60	50.40	47.16	50.40
355	NASDAQ	ANIP	Thu, Apr 2, 2009	46.80	48.60	46.80	48.24
354	NASDAQ	ANIP	Wed, Apr 1, 2009	46.80	47.88	46.80	46.80
353	NASDAQ	ANIP	Tue, Mar 31, 2009	49.68	49.68	46.80	47.52
352	NASDAQ	ANIP	Mon, Mar 30, 2009	48.24	48.24	45.00	46.08
351	NASDAQ	ANIP	Fri, Mar 27, 2009	43.20	48.24	42.48	48.24
350	NASDAQ	ANIP	Thu, Mar 26, 2009	42.84	43.56	41.04	43.56
349	NASDAQ	ANIP	Wed, Mar 25, 2009	43.56	45.36	41.04	41.40
348	NASDAQ	ANIP	Tue, Mar 24, 2009	43.20	48.24	41.76	42.84
347	NASDAQ	ANIP	Mon, Mar 23, 2009	41.76	42.84	41.04	42.48
346	NASDAQ	ANIP	Fri, Mar 20, 2009	42.48	42.48	41.04	41.40
345	NASDAQ	ANIP	Thu, Mar 19, 2009	42.84	42.84	40.68	41.04
344	NASDAQ	ANIP	Wed, Mar 18, 2009	46.08	48.96	42.48	42.84
343	NASDAQ	ANIP	Tue, Mar 17, 2009	50.40	50.40	44.64	44.64
342	NASDAQ	ANIP	Mon, Mar 16, 2009	47.52	49.68	45.36	45.72
341	NASDAQ	ANIP	Fri, Mar 13, 2009	44.28	45.72	43.20	45.72
340	NASDAQ	ANIP	Thu, Mar 12, 2009	45.00	45.72	43.56	45.36
339	NASDAQ	ANIP	Wed, Mar 11, 2009	46.80	46.80	45.00	45.00
338	NASDAQ	ANIP	Tue, Mar 10, 2009	43.56	45.36	43.56	45.36
337	NASDAQ	ANIP	Mon, Mar 9, 2009	46.08	46.08	43.56	44.64
336	NASDAQ	ANIP	Fri, Mar 6, 2009	49.68	49.68	45.00	46.44
335	NASDAQ	ANIP	Thu, Mar 5, 2009	52.20	52.20	47.16	47.88
334	NASDAQ	ANIP	Wed, Mar 4, 2009	47.88	49.28	47.16	48.96
333	NASDAQ	ANIP	Tue, Mar 3, 2009	48.96	48.96	42.48	47.16
332	NASDAQ	ANIP	Mon, Mar 2, 2009	53.64	53.64	45.00	46.44
331	NASDAQ	ANIP	Fri, Feb 27, 2009	54.00	54.36	49.68	50.40
330	NASDAQ	ANIP	Thu, Feb 26, 2009	55.08	58.68	54.00	54.72
329	NASDAQ	ANIP	Wed, Feb 25, 2009	56.88	57.24	54.36	55.08
328	NASDAQ	ANIP	Tue, Feb 24, 2009	57.24	58.32	56.88	58.32
327	NASDAQ	ANIP	Mon, Feb 23, 2009	67.32	67.32	58.68	59.04
326	NASDAQ	ANIP	Fri, Feb 20, 2009	70.92	70.92	63.72	69.12
325	NASDAQ	ANIP	Thu, Feb 19, 2009	75.96	75.96	67.32	71.64
324	NASDAQ	ANIP	Wed, Feb 18, 2009	77.40	77.40	73.80	75.60
323	NASDAQ	ANIP	Tue, Feb 17, 2009	79.20	79.20	76.67	77.40
322	NASDAQ	ANIP	Fri, Feb 13, 2009	78.84	79.20	75.60	76.32
321	NASDAQ	ANIP	Thu, Feb 12, 2009	75.24	77.04	72.00	76.32
320	NASDAQ	ANIP	Wed, Feb 11, 2009	80.64	80.64	69.84	74.88
319	NASDAQ	ANIP	Tue, Feb 10, 2009	77.40	82.80	77.40	80.64
318	NASDAQ	ANIP	Mon, Feb 9, 2009	66.96	83.88	66.60	77.40
317	NASDAQ	ANIP	Fri, Feb 6, 2009	61.20	66.24	60.48	64.80
316	NASDAQ	ANIP	Thu, Feb 5, 2009	53.28	61.20	53.28	61.20
315	NASDAQ	ANIP	Wed, Feb 4, 2009	55.44	55.44	52.56	55.08
314	NASDAQ	ANIP	Tue, Feb 3, 2009	54.00	57.60	53.64	56.16
313	NASDAQ	ANIP	Mon, Feb 2, 2009	54.72	57.24	51.84	54.36
312	NASDAQ	ANIP	Fri, Jan 30, 2009	56.52	57.60	54.36	57.60
311	NASDAQ	ANIP	Thu, Jan 29, 2009	60.84	60.84	54.00	57.60
310	NASDAQ	ANIP	Wed, Jan 28, 2009	60.84	61.20	58.68	59.76
309	NASDAQ	ANIP	Tue, Jan 27, 2009	58.32	60.12	58.32	60.12
308	NASDAQ	ANIP	Mon, Jan 26, 2009	60.12	60.12	59.04	59.76
307	NASDAQ	ANIP	Fri, Jan 23, 2009	61.20	61.20	59.40	59.76
306	NASDAQ	ANIP	Thu, Jan 22, 2009	61.20	61.20	59.40	60.12
305	NASDAQ	ANIP	Wed, Jan 21, 2009	61.20	61.20	57.24	60.12
304	NASDAQ	ANIP	Tue, Jan 20, 2009	57.60	59.04	56.52	57.96
303	NASDAQ	ANIP	Fri, Jan 16, 2009	55.44	57.24	55.44	57.24
302	NASDAQ	ANIP	Thu, Jan 15, 2009	54.00	55.08	51.84	55.08
301	NASDAQ	ANIP	Wed, Jan 14, 2009	54.00	55.44	54.00	54.00
300	NASDAQ	ANIP	Tue, Jan 13, 2009	52.80	57.60	52.80	55.80
299	NASDAQ	ANIP	Mon, Jan 12, 2009	56.52	56.52	54.00	54.36
298	NASDAQ	ANIP	Fri, Jan 9, 2009	52.20	55.44	52.20	54.36
297	NASDAQ	ANIP	Thu, Jan 8, 2009	54.00	55.80	54.00	54.36
296	NASDAQ	ANIP	Wed, Jan 7, 2009	46.08	55.80	45.00	55.44
295	NASDAQ	ANIP	Tue, Jan 6, 2009	48.96	49.68	45.36	48.24
294	NASDAQ	ANIP	Mon, Jan 5, 2009	45.00	48.60	43.56	45.36
293	NASDAQ	ANIP	Fri, Jan 2, 2009	38.52	42.84	37.08	42.48
292	NASDAQ	ANIP	Wed, Dec 31, 2008	35.64	37.37	32.40	36.00
291	NASDAQ	ANIP	Tue, Dec 30, 2008	43.92	43.92	29.16	30.60
290	NASDAQ	ANIP	Mon, Dec 29, 2008	48.24	48.24	39.24	41.76
289	NASDAQ	ANIP	Fri, Dec 26, 2008	48.24	50.04	46.80	50.04
288	NASDAQ	ANIP	Wed, Dec 24, 2008	51.48	51.48	46.80	48.96
287	NASDAQ	ANIP	Tue, Dec 23, 2008	57.96	57.96	49.32	52.20
286	NASDAQ	ANIP	Mon, Dec 22, 2008	52.20	52.42	47.88	51.48
285	NASDAQ	ANIP	Fri, Dec 19, 2008	54.00	60.84	52.92	53.28
284	NASDAQ	ANIP	Thu, Dec 18, 2008	50.76	54.72	50.76	54.00
283	NASDAQ	ANIP	Wed, Dec 17, 2008	49.32	53.64	47.16	52.92
282	NASDAQ	ANIP	Tue, Dec 16, 2008	52.56	52.56	48.24	49.68
281	NASDAQ	ANIP	Mon, Dec 15, 2008	56.16	56.16	48.96	52.56
280	NASDAQ	ANIP	Fri, Dec 12, 2008	56.88	56.88	54.72	56.88
279	NASDAQ	ANIP	Thu, Dec 11, 2008	61.20	61.20	55.44	57.24
278	NASDAQ	ANIP	Wed, Dec 10, 2008	60.84	61.92	59.40	61.20
277	NASDAQ	ANIP	Tue, Dec 9, 2008	61.92	61.92	57.60	60.84
276	NASDAQ	ANIP	Mon, Dec 8, 2008	60.12	63.00	57.60	61.56
275	NASDAQ	ANIP	Fri, Dec 5, 2008	60.12	60.12	58.68	60.12
274	NASDAQ	ANIP	Thu, Dec 4, 2008	57.60	60.84	57.60	59.04
273	NASDAQ	ANIP	Wed, Dec 3, 2008	54.72	55.80	54.72	55.44
272	NASDAQ	ANIP	Tue, Dec 2, 2008	59.76	59.76	55.08	55.80
271	NASDAQ	ANIP	Mon, Dec 1, 2008	65.52	65.52	54.00	56.88
270	NASDAQ	ANIP	Fri, Nov 28, 2008	64.08	64.80	63.00	64.44
269	NASDAQ	ANIP	Wed, Nov 26, 2008	59.40	61.20	58.68	61.20
268	NASDAQ	ANIP	Tue, Nov 25, 2008	61.20	61.92	59.40	59.40
267	NASDAQ	ANIP	Mon, Nov 24, 2008	57.60	60.48	56.16	58.68
266	NASDAQ	ANIP	Fri, Nov 21, 2008	51.12	55.80	48.24	55.80
265	NASDAQ	ANIP	Thu, Nov 20, 2008	61.56	61.56	50.40	52.20
264	NASDAQ	ANIP	Wed, Nov 19, 2008	67.68	67.68	61.56	63.00
263	NASDAQ	ANIP	Tue, Nov 18, 2008	72.00	72.00	65.88	68.04
262	NASDAQ	ANIP	Mon, Nov 17, 2008	72.00	72.00	57.60	72.00
261	NASDAQ	ANIP	Fri, Nov 14, 2008	73.44	74.88	66.96	73.80
260	NASDAQ	ANIP	Thu, Nov 13, 2008	84.60	84.60	68.76	72.00
259	NASDAQ	ANIP	Wed, Nov 12, 2008	95.04	95.04	79.19	81.36
258	NASDAQ	ANIP	Tue, Nov 11, 2008	105.12	105.12	90.00	95.04
257	NASDAQ	ANIP	Mon, Nov 10, 2008	104.40	111.60	97.56	102.96
256	NASDAQ	ANIP	Fri, Nov 7, 2008	109.80	109.80	103.32	104.04
255	NASDAQ	ANIP	Thu, Nov 6, 2008	108.00	113.04	108.00	108.36
254	NASDAQ	ANIP	Wed, Nov 5, 2008	111.60	113.76	109.80	110.52
253	NASDAQ	ANIP	Tue, Nov 4, 2008	114.84	119.52	110.52	111.60
252	NASDAQ	ANIP	Mon, Nov 3, 2008	117.00	118.44	113.76	115.56
251	NASDAQ	ANIP	Fri, Oct 31, 2008	115.20	117.00	114.12	116.28
250	NASDAQ	ANIP	Thu, Oct 30, 2008	114.48	114.84	113.69	114.84
249	NASDAQ	ANIP	Wed, Oct 29, 2008	113.04	114.84	110.16	114.84
248	NASDAQ	ANIP	Tue, Oct 28, 2008	122.04	122.04	108.00	115.92
247	NASDAQ	ANIP	Mon, Oct 27, 2008	108.00	109.08	96.48	109.08
246	NASDAQ	ANIP	Fri, Oct 24, 2008	106.56	111.96	103.00	108.36
245	NASDAQ	ANIP	Thu, Oct 23, 2008	118.08	124.20	109.08	113.76
244	NASDAQ	ANIP	Wed, Oct 22, 2008	120.96	123.84	115.20	116.64
243	NASDAQ	ANIP	Tue, Oct 21, 2008	124.56	125.28	121.68	123.84
242	NASDAQ	ANIP	Mon, Oct 20, 2008	123.12	123.48	116.64	122.40
241	NASDAQ	ANIP	Fri, Oct 17, 2008	109.80	140.04	101.88	118.44
240	NASDAQ	ANIP	Thu, Oct 16, 2008	115.92	115.92	108.36	114.12
239	NASDAQ	ANIP	Wed, Oct 15, 2008	126.00	126.72	108.36	110.16
238	NASDAQ	ANIP	Tue, Oct 14, 2008	136.08	138.60	126.00	130.68
237	NASDAQ	ANIP	Mon, Oct 13, 2008	122.40	134.64	122.40	134.64
236	NASDAQ	ANIP	Fri, Oct 10, 2008	128.88	128.88	97.92	113.40
235	NASDAQ	ANIP	Thu, Oct 9, 2008	138.96	138.96	130.68	132.12
234	NASDAQ	ANIP	Wed, Oct 8, 2008	138.24	140.40	130.32	140.40
233	NASDAQ	ANIP	Tue, Oct 7, 2008	142.20	144.72	136.44	141.48
232	NASDAQ	ANIP	Mon, Oct 6, 2008	144.00	150.84	136.37	144.00
231	NASDAQ	ANIP	Fri, Oct 3, 2008	151.20	156.96	147.60	151.92
230	NASDAQ	ANIP	Thu, Oct 2, 2008	159.84	159.84	146.16	151.20
229	NASDAQ	ANIP	Wed, Oct 1, 2008	169.92	174.57	155.88	164.52
228	NASDAQ	ANIP	Tue, Sep 30, 2008	183.60	183.60	169.56	176.04
227	NASDAQ	ANIP	Mon, Sep 29, 2008	153.72	198.00	148.32	183.60
226	NASDAQ	ANIP	Fri, Sep 26, 2008	145.80	157.68	145.44	157.32
225	NASDAQ	ANIP	Thu, Sep 25, 2008	131.76	147.60	126.00	146.16
224	NASDAQ	ANIP	Wed, Sep 24, 2008	146.52	146.52	135.00	138.24
223	NASDAQ	ANIP	Tue, Sep 23, 2008	140.04	153.00	137.52	144.72
222	NASDAQ	ANIP	Mon, Sep 22, 2008	147.60	147.60	137.52	141.84
221	NASDAQ	ANIP	Fri, Sep 19, 2008	149.04	150.12	133.20	147.60
220	NASDAQ	ANIP	Thu, Sep 18, 2008	122.76	135.72	118.80	133.20
219	NASDAQ	ANIP	Wed, Sep 17, 2008	127.80	127.80	120.96	126.72
218	NASDAQ	ANIP	Tue, Sep 16, 2008	121.68	127.80	119.88	127.44
217	NASDAQ	ANIP	Mon, Sep 15, 2008	117.36	137.52	117.36	129.60
216	NASDAQ	ANIP	Fri, Sep 12, 2008	149.40	151.56	120.24	144.36
215	NASDAQ	ANIP	Thu, Sep 11, 2008	150.12	153.00	146.88	149.04
214	NASDAQ	ANIP	Wed, Sep 10, 2008	159.84	169.92	151.56	153.00
213	NASDAQ	ANIP	Tue, Sep 9, 2008	169.20	169.20	159.84	162.00
212	NASDAQ	ANIP	Mon, Sep 8, 2008	171.36	178.20	166.68	167.04
211	NASDAQ	ANIP	Fri, Sep 5, 2008	171.00	171.72	168.48	171.36
210	NASDAQ	ANIP	Thu, Sep 4, 2008	182.16	182.52	170.64	173.52
209	NASDAQ	ANIP	Wed, Sep 3, 2008	182.16	182.16	179.64	181.80
208	NASDAQ	ANIP	Tue, Sep 2, 2008	185.76	187.92	180.00	182.16
207	NASDAQ	ANIP	Fri, Aug 29, 2008	184.68	190.44	182.88	186.12
206	NASDAQ	ANIP	Thu, Aug 28, 2008	186.48	189.72	183.96	184.68
205	NASDAQ	ANIP	Wed, Aug 27, 2008	185.40	191.88	184.68	187.20
204	NASDAQ	ANIP	Tue, Aug 26, 2008	182.88	190.80	182.52	185.40
203	NASDAQ	ANIP	Mon, Aug 25, 2008	196.56	197.64	182.52	185.04
202	NASDAQ	ANIP	Fri, Aug 22, 2008	184.32	197.64	183.60	196.56
201	NASDAQ	ANIP	Thu, Aug 21, 2008	181.80	185.04	180.72	185.04
200	NASDAQ	ANIP	Wed, Aug 20, 2008	185.40	188.64	183.60	185.40
199	NASDAQ	ANIP	Tue, Aug 19, 2008	185.76	189.00	184.32	187.20
198	NASDAQ	ANIP	Mon, Aug 18, 2008	189.00	189.00	184.68	185.40
197	NASDAQ	ANIP	Fri, Aug 15, 2008	187.56	188.64	185.40	187.56
196	NASDAQ	ANIP	Thu, Aug 14, 2008	187.20	190.44	182.16	187.56
195	NASDAQ	ANIP	Wed, Aug 13, 2008	190.80	191.88	182.52	184.32
194	NASDAQ	ANIP	Tue, Aug 12, 2008	198.00	201.24	190.80	190.80
193	NASDAQ	ANIP	Mon, Aug 11, 2008	206.28	206.28	194.40	198.00
192	NASDAQ	ANIP	Fri, Aug 8, 2008	202.68	204.48	199.80	203.04
191	NASDAQ	ANIP	Thu, Aug 7, 2008	198.72	205.20	198.72	201.96
190	NASDAQ	ANIP	Wed, Aug 6, 2008	208.08	208.44	199.08	201.24
189	NASDAQ	ANIP	Tue, Aug 5, 2008	205.20	205.20	198.36	204.48
188	NASDAQ	ANIP	Mon, Aug 4, 2008	203.04	206.64	197.64	202.32
187	NASDAQ	ANIP	Fri, Aug 1, 2008	196.20	205.20	196.20	204.84
186	NASDAQ	ANIP	Thu, Jul 31, 2008	196.92	203.40	193.68	201.96
185	NASDAQ	ANIP	Wed, Jul 30, 2008	200.88	200.88	194.40	199.44
184	NASDAQ	ANIP	Tue, Jul 29, 2008	201.24	201.24	196.92	199.44
183	NASDAQ	ANIP	Mon, Jul 28, 2008	197.28	203.04	193.68	199.44
182	NASDAQ	ANIP	Fri, Jul 25, 2008	191.16	196.20	185.40	193.68
181	NASDAQ	ANIP	Thu, Jul 24, 2008	188.64	188.64	180.36	184.32
180	NASDAQ	ANIP	Wed, Jul 23, 2008	186.48	187.56	181.80	185.40
179	NASDAQ	ANIP	Tue, Jul 22, 2008	174.24	184.68	171.00	184.68
178	NASDAQ	ANIP	Mon, Jul 21, 2008	174.96	183.60	169.20	174.96
177	NASDAQ	ANIP	Fri, Jul 18, 2008	170.64	178.92	160.56	176.40
176	NASDAQ	ANIP	Thu, Jul 17, 2008	164.52	167.40	164.16	166.68
175	NASDAQ	ANIP	Wed, Jul 16, 2008	152.64	168.48	152.64	162.72
174	NASDAQ	ANIP	Tue, Jul 15, 2008	160.20	160.20	149.04	154.80
173	NASDAQ	ANIP	Mon, Jul 14, 2008	160.56	160.56	155.16	159.12
172	NASDAQ	ANIP	Fri, Jul 11, 2008	156.60	160.56	156.60	160.56
171	NASDAQ	ANIP	Thu, Jul 10, 2008	159.48	160.20	155.52	159.48
170	NASDAQ	ANIP	Wed, Jul 9, 2008	152.64	158.40	152.64	155.52
169	NASDAQ	ANIP	Tue, Jul 8, 2008	156.96	156.96	151.56	153.00
168	NASDAQ	ANIP	Mon, Jul 7, 2008	158.04	160.20	153.00	159.84
167	NASDAQ	ANIP	Thu, Jul 3, 2008	161.64	163.44	155.88	158.04
166	NASDAQ	ANIP	Wed, Jul 2, 2008	168.48	168.48	158.40	162.72
165	NASDAQ	ANIP	Tue, Jul 1, 2008	166.32	167.04	162.36	167.04
164	NASDAQ	ANIP	Mon, Jun 30, 2008	154.80	172.80	154.80	170.64
163	NASDAQ	ANIP	Fri, Jun 27, 2008	184.68	187.92	144.36	148.32
162	NASDAQ	ANIP	Thu, Jun 26, 2008	194.76	195.48	181.80	186.12
161	NASDAQ	ANIP	Wed, Jun 25, 2008	198.00	198.00	195.48	196.56
160	NASDAQ	ANIP	Tue, Jun 24, 2008	194.40	203.23	194.40	196.92
159	NASDAQ	ANIP	Mon, Jun 23, 2008	196.92	201.60	191.52	193.68
158	NASDAQ	ANIP	Fri, Jun 20, 2008	196.20	201.24	194.04	198.00
157	NASDAQ	ANIP	Thu, Jun 19, 2008	198.00	205.92	194.76	198.00
156	NASDAQ	ANIP	Wed, Jun 18, 2008	194.04	207.36	194.04	197.64
155	NASDAQ	ANIP	Tue, Jun 17, 2008	180.00	197.28	177.48	191.52
154	NASDAQ	ANIP	Mon, Jun 16, 2008	191.52	200.16	168.84	177.48
153	NASDAQ	ANIP	Fri, Jun 13, 2008	175.68	210.60	169.20	192.96
152	NASDAQ	ANIP	Thu, Jun 12, 2008	168.12	177.84	168.12	172.80
151	NASDAQ	ANIP	Wed, Jun 11, 2008	155.16	167.76	155.16	166.68
150	NASDAQ	ANIP	Tue, Jun 10, 2008	164.16	165.60	149.40	154.08
149	NASDAQ	ANIP	Mon, Jun 9, 2008	145.08	151.56	143.64	151.56
148	NASDAQ	ANIP	Fri, Jun 6, 2008	146.16	146.52	139.32	145.08
147	NASDAQ	ANIP	Thu, Jun 5, 2008	146.52	147.60	144.00	146.16
146	NASDAQ	ANIP	Wed, Jun 4, 2008	138.96	149.40	138.96	147.96
145	NASDAQ	ANIP	Tue, Jun 3, 2008	142.56	143.64	139.32	140.40
144	NASDAQ	ANIP	Mon, Jun 2, 2008	144.00	144.36	142.56	143.64
143	NASDAQ	ANIP	Fri, May 30, 2008	145.08	145.80	143.64	143.64
142	NASDAQ	ANIP	Thu, May 29, 2008	145.80	148.32	144.00	145.80
141	NASDAQ	ANIP	Wed, May 28, 2008	144.72	145.80	141.48	145.08
140	NASDAQ	ANIP	Tue, May 27, 2008	146.88	162.00	142.20	145.44
139	NASDAQ	ANIP	Fri, May 23, 2008	141.39	146.16	141.39	146.16
138	NASDAQ	ANIP	Thu, May 22, 2008	144.00	145.80	140.40	145.80
137	NASDAQ	ANIP	Wed, May 21, 2008	143.28	146.16	139.86	144.72
136	NASDAQ	ANIP	Tue, May 20, 2008	146.88	149.04	141.12	144.72
135	NASDAQ	ANIP	Mon, May 19, 2008	152.28	152.28	145.08	148.32
134	NASDAQ	ANIP	Fri, May 16, 2008	144.00	151.56	141.48	151.56
133	NASDAQ	ANIP	Thu, May 15, 2008	131.40	143.28	131.04	143.28
132	NASDAQ	ANIP	Wed, May 14, 2008	130.68	133.20	129.60	133.20
131	NASDAQ	ANIP	Tue, May 13, 2008	129.24	133.20	127.80	132.12
130	NASDAQ	ANIP	Mon, May 12, 2008	129.60	131.04	126.00	130.32
129	NASDAQ	ANIP	Fri, May 9, 2008	129.24	129.24	126.00	128.16
128	NASDAQ	ANIP	Thu, May 8, 2008	132.12	132.12	126.36	128.52
127	NASDAQ	ANIP	Wed, May 7, 2008	131.40	132.48	128.88	130.32
126	NASDAQ	ANIP	Tue, May 6, 2008	133.20	133.20	129.60	132.12
125	NASDAQ	ANIP	Mon, May 5, 2008	130.32	133.20	127.01	133.20
124	NASDAQ	ANIP	Fri, May 2, 2008	131.40	131.40	127.08	129.96
123	NASDAQ	ANIP	Thu, May 1, 2008	133.20	133.20	127.08	131.76
122	NASDAQ	ANIP	Wed, Apr 30, 2008	131.76	141.84	126.72	141.84
121	NASDAQ	ANIP	Tue, Apr 29, 2008	129.60	133.56	129.60	133.20
120	NASDAQ	ANIP	Mon, Apr 28, 2008	135.00	135.00	128.52	129.96
119	NASDAQ	ANIP	Fri, Apr 25, 2008	133.20	137.52	132.48	136.08
118	NASDAQ	ANIP	Thu, Apr 24, 2008	140.40	141.36	128.16	134.64
117	NASDAQ	ANIP	Wed, Apr 23, 2008	141.84	141.84	136.80	140.76
116	NASDAQ	ANIP	Tue, Apr 22, 2008	142.20	143.64	137.16	142.56
115	NASDAQ	ANIP	Mon, Apr 21, 2008	145.80	145.80	142.20	144.00
114	NASDAQ	ANIP	Fri, Apr 18, 2008	148.68	148.68	143.28	145.80
113	NASDAQ	ANIP	Thu, Apr 17, 2008	145.80	147.60	144.00	147.24
112	NASDAQ	ANIP	Wed, Apr 16, 2008	149.54	149.54	144.00	147.24
111	NASDAQ	ANIP	Tue, Apr 15, 2008	144.72	149.40	144.00	149.04
110	NASDAQ	ANIP	Mon, Apr 14, 2008	149.76	149.76	144.72	148.32
109	NASDAQ	ANIP	Fri, Apr 11, 2008	153.72	153.72	144.36	152.28
108	NASDAQ	ANIP	Thu, Apr 10, 2008	153.72	154.08	144.00	154.08
107	NASDAQ	ANIP	Wed, Apr 9, 2008	151.20	155.52	149.04	151.92
106	NASDAQ	ANIP	Tue, Apr 8, 2008	154.08	156.24	149.40	154.80
105	NASDAQ	ANIP	Mon, Apr 7, 2008	157.32	159.84	154.08	156.24
104	NASDAQ	ANIP	Fri, Apr 4, 2008	156.24	158.04	151.56	154.08
103	NASDAQ	ANIP	Thu, Apr 3, 2008	150.12	164.16	148.32	154.80
102	NASDAQ	ANIP	Wed, Apr 2, 2008	155.52	157.32	146.52	152.64
101	NASDAQ	ANIP	Tue, Apr 1, 2008	167.04	168.84	154.80	155.88
100	NASDAQ	ANIP	Mon, Mar 31, 2008	169.92	172.80	144.36	164.16
99	NASDAQ	ANIP	Fri, Mar 28, 2008	140.40	181.80	139.00	168.48
98	NASDAQ	ANIP	Thu, Mar 27, 2008	118.44	143.64	118.44	141.12
97	NASDAQ	ANIP	Wed, Mar 26, 2008	118.80	120.60	111.60	117.72
96	NASDAQ	ANIP	Tue, Mar 25, 2008	96.84	122.40	95.04	116.64
95	NASDAQ	ANIP	Mon, Mar 24, 2008	75.60	94.68	73.80	93.96
94	NASDAQ	ANIP	Thu, Mar 20, 2008	80.28	80.28	73.80	73.80
93	NASDAQ	ANIP	Wed, Mar 19, 2008	81.36	82.80	76.32	78.12
92	NASDAQ	ANIP	Tue, Mar 18, 2008	75.60	83.52	75.60	80.64
91	NASDAQ	ANIP	Mon, Mar 17, 2008	81.72	82.80	73.80	77.04
90	NASDAQ	ANIP	Fri, Mar 14, 2008	87.12	87.84	82.80	84.60
89	NASDAQ	ANIP	Thu, Mar 13, 2008	91.80	91.80	84.60	86.04
88	NASDAQ	ANIP	Wed, Mar 12, 2008	96.84	98.28	91.80	92.88
87	NASDAQ	ANIP	Tue, Mar 11, 2008	90.00	99.00	90.00	95.40
86	NASDAQ	ANIP	Mon, Mar 10, 2008	103.32	103.32	88.56	90.36
85	NASDAQ	ANIP	Fri, Mar 7, 2008	106.92	106.92	94.32	104.40
84	NASDAQ	ANIP	Thu, Mar 6, 2008	111.96	111.96	104.76	106.20
83	NASDAQ	ANIP	Wed, Mar 5, 2008	110.52	115.20	108.00	112.32
82	NASDAQ	ANIP	Tue, Mar 4, 2008	117.72	119.66	106.92	111.24
81	NASDAQ	ANIP	Mon, Mar 3, 2008	123.12	125.64	116.64	117.00
80	NASDAQ	ANIP	Fri, Feb 29, 2008	124.56	127.08	122.40	124.20
79	NASDAQ	ANIP	Thu, Feb 28, 2008	129.60	130.32	124.20	128.16
78	NASDAQ	ANIP	Wed, Feb 27, 2008	129.60	133.20	126.00	129.24
77	NASDAQ	ANIP	Tue, Feb 26, 2008	128.16	131.76	124.20	131.40
76	NASDAQ	ANIP	Mon, Feb 25, 2008	129.24	135.36	127.08	129.60
75	NASDAQ	ANIP	Fri, Feb 22, 2008	131.04	131.04	126.36	130.32
74	NASDAQ	ANIP	Thu, Feb 21, 2008	131.76	131.76	128.16	131.76
73	NASDAQ	ANIP	Wed, Feb 20, 2008	127.44	131.40	125.28	131.04
72	NASDAQ	ANIP	Tue, Feb 19, 2008	126.00	129.24	125.28	127.80
71	NASDAQ	ANIP	Fri, Feb 15, 2008	129.60	129.96	124.92	129.96
70	NASDAQ	ANIP	Thu, Feb 14, 2008	132.48	132.48	128.16	129.60
69	NASDAQ	ANIP	Wed, Feb 13, 2008	136.08	137.88	130.32	132.12
68	NASDAQ	ANIP	Tue, Feb 12, 2008	133.20	135.72	129.60	133.92
67	NASDAQ	ANIP	Mon, Feb 11, 2008	133.56	135.72	130.32	133.92
66	NASDAQ	ANIP	Fri, Feb 8, 2008	133.20	135.00	129.96	133.20
65	NASDAQ	ANIP	Thu, Feb 7, 2008	127.44	136.80	127.44	134.64
64	NASDAQ	ANIP	Wed, Feb 6, 2008	127.08	129.60	124.92	129.60
63	NASDAQ	ANIP	Tue, Feb 5, 2008	137.88	137.88	129.60	131.04
62	NASDAQ	ANIP	Mon, Feb 4, 2008	137.88	140.40	135.36	138.24
61	NASDAQ	ANIP	Fri, Feb 1, 2008	144.00	144.00	130.68	136.80
60	NASDAQ	ANIP	Thu, Jan 31, 2008	142.92	145.08	136.80	144.00
59	NASDAQ	ANIP	Wed, Jan 30, 2008	140.40	143.28	133.20	140.40
58	NASDAQ	ANIP	Tue, Jan 29, 2008	140.40	147.60	133.92	139.68
57	NASDAQ	ANIP	Mon, Jan 28, 2008	128.52	131.04	124.20	131.04
56	NASDAQ	ANIP	Fri, Jan 25, 2008	126.36	127.80	122.76	124.92
55	NASDAQ	ANIP	Thu, Jan 24, 2008	127.08	127.08	120.96	125.64
54	NASDAQ	ANIP	Wed, Jan 23, 2008	128.52	128.52	117.00	128.16
53	NASDAQ	ANIP	Tue, Jan 22, 2008	124.20	129.60	118.44	129.60
52	NASDAQ	ANIP	Fri, Jan 18, 2008	128.52	138.60	126.00	128.52
51	NASDAQ	ANIP	Thu, Jan 17, 2008	133.20	136.80	124.20	128.52
50	NASDAQ	ANIP	Wed, Jan 16, 2008	138.60	142.92	131.40	136.80
49	NASDAQ	ANIP	Tue, Jan 15, 2008	147.24	147.24	140.40	141.84
48	NASDAQ	ANIP	Mon, Jan 14, 2008	146.52	147.60	142.56	146.16
47	NASDAQ	ANIP	Fri, Jan 11, 2008	140.40	147.24	138.24	145.44
46	NASDAQ	ANIP	Thu, Jan 10, 2008	135.36	142.20	127.08	142.20
45	NASDAQ	ANIP	Wed, Jan 9, 2008	132.84	135.36	127.80	135.00
44	NASDAQ	ANIP	Tue, Jan 8, 2008	131.40	138.60	130.54	136.08
43	NASDAQ	ANIP	Mon, Jan 7, 2008	135.00	140.40	128.52	131.76
42	NASDAQ	ANIP	Fri, Jan 4, 2008	133.92	137.16	131.76	134.28
41	NASDAQ	ANIP	Thu, Jan 3, 2008	136.08	136.80	132.12	135.00
40	NASDAQ	ANIP	Wed, Jan 2, 2008	144.00	144.00	131.40	131.40
39	NASDAQ	ANIP	Mon, Dec 31, 2007	137.52	138.60	126.00	136.08
38	NASDAQ	ANIP	Fri, Dec 28, 2007	147.24	147.24	136.80	138.60
37	NASDAQ	ANIP	Thu, Dec 27, 2007	144.36	148.68	143.64	146.88
36	NASDAQ	ANIP	Wed, Dec 26, 2007	149.40	150.84	145.44	145.44
35	NASDAQ	ANIP	Mon, Dec 24, 2007	153.36	154.80	145.80	148.68
34	NASDAQ	ANIP	Fri, Dec 21, 2007	151.20	158.04	144.36	149.40
33	NASDAQ	ANIP	Thu, Dec 20, 2007	140.40	147.60	133.20	147.60
32	NASDAQ	ANIP	Wed, Dec 19, 2007	135.00	135.00	132.12	133.20
31	NASDAQ	ANIP	Tue, Dec 18, 2007	135.00	136.80	127.44	135.72
30	NASDAQ	ANIP	Mon, Dec 17, 2007	140.04	140.04	129.96	133.20
29	NASDAQ	ANIP	Fri, Dec 14, 2007	128.16	139.32	128.16	132.84
28	NASDAQ	ANIP	Thu, Dec 13, 2007	135.00	136.44	131.40	131.40
27	NASDAQ	ANIP	Wed, Dec 12, 2007	130.68	140.04	129.24	136.44
26	NASDAQ	ANIP	Tue, Dec 11, 2007	135.36	136.80	126.72	133.56
25	NASDAQ	ANIP	Mon, Dec 10, 2007	140.40	141.12	129.96	136.80
24	NASDAQ	ANIP	Fri, Dec 7, 2007	141.12	147.24	139.68	140.40
23	NASDAQ	ANIP	Thu, Dec 6, 2007	144.00	151.20	141.12	142.56
22	NASDAQ	ANIP	Wed, Dec 5, 2007	146.88	151.20	142.92	147.60
21	NASDAQ	ANIP	Tue, Dec 4, 2007	153.00	153.72	142.56	142.56
20	NASDAQ	ANIP	Mon, Dec 3, 2007	160.20	162.90	153.36	156.96
19	NASDAQ	ANIP	Fri, Nov 30, 2007	162.00	168.12	162.00	162.36
18	NASDAQ	ANIP	Thu, Nov 29, 2007	165.96	177.48	156.96	162.00
17	NASDAQ	ANIP	Wed, Nov 28, 2007	160.56	169.20	159.12	168.84
16	NASDAQ	ANIP	Tue, Nov 27, 2007	168.48	171.00	156.96	166.32
15	NASDAQ	ANIP	Mon, Nov 26, 2007	162.00	172.44	162.00	171.36
14	NASDAQ	ANIP	Fri, Nov 23, 2007	155.88	174.24	155.88	174.24
13	NASDAQ	ANIP	Wed, Nov 21, 2007	164.52	167.04	156.60	160.56
12	NASDAQ	ANIP	Tue, Nov 20, 2007	171.00	171.00	158.40	169.20
11	NASDAQ	ANIP	Mon, Nov 19, 2007	172.80	182.16	164.16	171.00
10	NASDAQ	ANIP	Fri, Nov 16, 2007	160.20	174.96	156.60	173.88
9	NASDAQ	ANIP	Thu, Nov 15, 2007	160.92	163.80	151.20	161.64
8	NASDAQ	ANIP	Wed, Nov 14, 2007	145.80	163.08	145.80	159.84
7	NASDAQ	ANIP	Tue, Nov 13, 2007	162.00	162.00	144.00	149.40
6	NASDAQ	ANIP	Mon, Nov 12, 2007	126.72	162.72	126.00	162.00
5	NASDAQ	ANIP	Fri, Nov 9, 2007	176.04	180.00	165.60	165.60
4	NASDAQ	ANIP	Thu, Nov 8, 2007	185.40	187.20	162.00	176.40
3	NASDAQ	ANIP	Wed, Nov 7, 2007	190.80	205.20	181.80	185.40
2	NASDAQ	ANIP	Tue, Nov 6, 2007	205.20	205.20	192.60	196.20
1	NASDAQ	ANIP	Mon, Nov 5, 2007	199.08	210.96	194.40	198.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ANI Pharmaceuticals Inc NASDAQ:ANIP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024