|
Closing price on 3/2/2011
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
20,230 |
| Split-adjusted Price |
12.41 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
-0.70 / -3.93%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
12.41
|
20,230
|
|
|
3/1/2011
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
12.92
|
17,360
|
|
|
2/28/2011
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.70
|
12.85
|
5,220
|
|
|
2/25/2011
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.30
|
17.50
|
17.70
|
12.70
|
3,200
|
|
|
2/24/2011
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.00
|
17.70
|
17.70
|
12.85
|
6,190
|
|
|
2/23/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.50
|
17.80
|
17.80
|
12.92
|
17,260
|
|
|
2/22/2011
|
-0.70 / -3.78%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.80
|
12.92
|
62,160
|
|
|
2/21/2011
|
-0.90 / -4.64%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
13.43
|
79,400
|
|
|
2/18/2011
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.50
|
14.08
|
53,210
|
|
|
2/17/2011
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
14.15
|
8,100
|
|
|
2/16/2011
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.60
|
19.70
|
19.70
|
14.30
|
58,190
|
|
|
2/15/2011
|
-0.60 / -2.96%
|
20.00
|
20.30
|
19.70
|
19.70
|
19.70
|
14.30
|
37,300
|
|
|
2/14/2011
|
-0.10 / -0.49%
|
20.30
|
20.70
|
20.30
|
20.30
|
20.30
|
14.73
|
22,160
|
|
|
2/11/2011
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.10
|
14.81
|
28,790
|
|
|
2/10/2011
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.10
|
14.59
|
15,800
|
|
|
2/9/2011
|
-0.10 / -0.50%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.10
|
14.59
|
55,020
|
|
|
2/8/2011
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.50
|
20.20
|
20.20
|
14.66
|
39,000
|
|
|
1/28/2011
|
0.00 / 0.00%
|
20.20
|
20.80
|
19.90
|
20.10
|
20.10
|
14.59
|
38,020
|
|
|
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
|
|
|