|
|
Closing price on 1/5/2011
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
20.60 |
| Volume |
55,450 |
| Split-adjusted Price |
14.95 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2010
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.00
|
19.90
|
19.90
|
14.44
|
151,800
|
|
|
12/14/2010
|
-0.60 / -2.94%
|
19.70
|
21.20
|
19.70
|
19.80
|
19.80
|
14.37
|
39,980
|
|
|
12/13/2010
|
+0.90 / +4.62%
|
19.70
|
20.40
|
19.70
|
20.40
|
20.40
|
14.81
|
167,210
|
|
|
12/10/2010
|
-0.90 / -4.41%
|
19.70
|
20.40
|
19.50
|
19.50
|
20.40
|
14.15
|
71,330
|
|
|
12/9/2010
|
-0.10 / -0.49%
|
19.60
|
20.50
|
19.50
|
20.40
|
20.40
|
14.81
|
62,250
|
|
|
12/8/2010
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.88
|
68,310
|
|
|
12/7/2010
|
-1.10 / -4.87%
|
21.70
|
21.90
|
21.50
|
21.50
|
21.50
|
15.61
|
46,400
|
|
|
12/6/2010
|
0.00 / 0.00%
|
22.00
|
22.60
|
21.80
|
22.60
|
22.60
|
16.40
|
74,370
|
|
|
12/3/2010
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.50
|
16.40
|
61,750
|
|
|
12/2/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.10
|
22.50
|
22.50
|
16.33
|
80,100
|
|
|
12/1/2010
|
-0.60 / -2.60%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.50
|
16.33
|
26,550
|
|
|
11/30/2010
|
+0.10 / +0.43%
|
22.20
|
23.50
|
22.20
|
23.10
|
23.10
|
16.77
|
97,700
|
|
|
11/29/2010
|
-0.50 / -2.13%
|
22.40
|
23.00
|
22.40
|
23.00
|
23.00
|
16.69
|
66,010
|
|
|
11/26/2010
|
-1.20 / -4.86%
|
23.50
|
25.90
|
23.50
|
23.50
|
24.70
|
17.06
|
36,720
|
|
|
11/25/2010
|
-1.30 / -5.00%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.70
|
17.93
|
6,750
|
|
|
11/24/2010
|
0.00 / 0.00%
|
24.70
|
26.00
|
24.70
|
26.00
|
26.00
|
18.87
|
97,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|