|
Closing price on 3/22/2011
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
14,630 |
| Split-adjusted Price |
12.34 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2011
|
+0.60 / +3.66%
|
16.50
|
17.00
|
16.00
|
17.00
|
17.00
|
12.34
|
14,630
|
|
|
3/21/2011
|
-0.60 / -3.53%
|
17.30
|
17.30
|
16.40
|
16.40
|
16.40
|
11.90
|
27,500
|
|
|
3/18/2011
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
12.34
|
17,200
|
|
|
3/17/2011
|
+0.40 / +2.42%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
12.27
|
450
|
|
|
3/16/2011
|
-0.60 / -3.51%
|
16.80
|
17.50
|
16.50
|
16.50
|
16.50
|
11.98
|
14,850
|
|
|
3/15/2011
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.41
|
3,560
|
|
|
3/14/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.10
|
18.00
|
18.00
|
13.06
|
3,000
|
|
|
3/11/2011
|
+0.40 / +2.27%
|
17.30
|
18.10
|
17.30
|
18.00
|
17.60
|
13.06
|
8,840
|
|
|
3/10/2011
|
+0.60 / +3.53%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
12.77
|
8,440
|
|
|
3/9/2011
|
-0.70 / -3.95%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.00
|
12.34
|
11,800
|
|
|
3/8/2011
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.70
|
12.85
|
2,100
|
|
|
3/7/2011
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
13.06
|
350
|
|
|
3/4/2011
|
+0.20 / +1.16%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.20
|
12.63
|
2,530
|
|
|
3/3/2011
|
+0.10 / +0.58%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.20
|
12.48
|
5,390
|
|
|
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
|
|
|