|
|
Closing price on 1/27/2011
|
|
| Open |
19.70 |
| High |
20.30 |
| Low |
19.70 |
| Volume |
56,220 |
| Split-adjusted Price |
14.59 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2011
|
+0.10 / +0.50%
|
19.70
|
20.30
|
19.70
|
20.10
|
20.10
|
14.59
|
56,220
|
|
|
1/26/2011
|
-0.10 / -0.50%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
14.52
|
36,790
|
|
|
1/25/2011
|
-0.10 / -0.50%
|
19.80
|
20.20
|
19.80
|
20.10
|
20.10
|
14.59
|
45,280
|
|
|
1/24/2011
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.00
|
20.20
|
20.20
|
14.66
|
9,990
|
|
|
1/21/2011
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.40
|
14.73
|
36,630
|
|
|
1/20/2011
|
-0.30 / -1.45%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.40
|
14.81
|
36,380
|
|
|
1/19/2011
|
+0.30 / +1.47%
|
20.50
|
20.80
|
20.30
|
20.70
|
20.70
|
15.02
|
39,590
|
|
|
1/18/2011
|
-0.30 / -1.45%
|
20.70
|
20.90
|
20.40
|
20.40
|
20.40
|
14.81
|
41,920
|
|
|
1/17/2011
|
+0.10 / +0.49%
|
20.60
|
21.00
|
20.60
|
20.70
|
20.70
|
15.02
|
68,310
|
|
|
1/14/2011
|
+0.30 / +1.48%
|
20.60
|
20.60
|
20.30
|
20.60
|
20.30
|
14.95
|
43,650
|
|
|
1/13/2011
|
+0.10 / +0.50%
|
20.00
|
20.90
|
20.00
|
20.30
|
20.30
|
14.73
|
36,310
|
|
|
1/12/2011
|
+0.10 / +0.50%
|
20.00
|
20.70
|
20.00
|
20.20
|
20.20
|
14.66
|
50,650
|
|
|
1/11/2011
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
14.59
|
32,780
|
|
|
1/10/2011
|
+0.40 / +1.94%
|
21.00
|
21.10
|
20.60
|
21.00
|
21.00
|
15.24
|
43,670
|
|
|
1/7/2011
|
+0.20 / +0.98%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.78
|
14.95
|
55,240
|
|
|
1/6/2011
|
-0.20 / -0.97%
|
21.10
|
21.10
|
20.00
|
20.40
|
20.40
|
14.81
|
140,810
|
|
|
1/5/2011
|
-0.80 / -3.74%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.60
|
14.95
|
55,450
|
|
|
1/4/2011
|
-1.00 / -4.46%
|
22.80
|
22.80
|
21.30
|
21.40
|
21.40
|
15.53
|
40,520
|
|
|
12/31/2010
|
-1.10 / -4.68%
|
22.40
|
22.80
|
22.40
|
22.40
|
22.50
|
16.26
|
177,560
|
|
|
12/30/2010
|
+0.30 / +1.29%
|
22.40
|
24.00
|
22.10
|
23.50
|
23.50
|
17.06
|
749,830
|
|
|
12/29/2010
|
+0.40 / +1.75%
|
22.90
|
23.20
|
21.70
|
23.20
|
23.20
|
16.84
|
381,420
|
|
|
12/28/2010
|
+1.00 / +4.59%
|
22.30
|
22.80
|
21.80
|
22.80
|
22.80
|
16.55
|
485,030
|
|
|
12/27/2010
|
+0.70 / +3.32%
|
21.80
|
21.80
|
20.90
|
21.80
|
21.80
|
15.82
|
96,020
|
|
|
12/24/2010
|
+0.80 / +3.94%
|
20.10
|
21.30
|
20.10
|
21.10
|
20.30
|
15.31
|
130,240
|
|
|
12/23/2010
|
-0.50 / -2.40%
|
21.00
|
21.00
|
20.20
|
20.30
|
20.30
|
14.73
|
80,700
|
|
|
12/22/2010
|
-0.90 / -4.15%
|
20.70
|
21.40
|
20.70
|
20.80
|
20.80
|
15.10
|
226,470
|
|
|
12/21/2010
|
-1.10 / -4.82%
|
22.60
|
22.80
|
21.70
|
21.70
|
21.70
|
15.75
|
113,730
|
|
|
12/20/2010
|
+1.00 / +4.59%
|
22.80
|
22.80
|
21.80
|
22.80
|
22.80
|
16.55
|
431,610
|
|
|
12/17/2010
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.78
|
15.82
|
283,960
|
|
|
12/16/2010
|
+0.90 / +4.52%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
15.10
|
616,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|