|
Closing price on 4/15/2011
|
|
| Open |
15.60 |
| High |
16.30 |
| Low |
15.40 |
| Volume |
10,040 |
| Split-adjusted Price |
11.18 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2011
|
-0.80 / -4.94%
|
15.60
|
16.30
|
15.40
|
15.40
|
16.20
|
11.18
|
10,040
|
|
|
4/14/2011
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.20
|
11.76
|
26,030
|
|
|
4/13/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
11.83
|
6,110
|
|
|
4/8/2011
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.50
|
11.83
|
10,650
|
|
|
4/7/2011
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.50
|
11.98
|
560
|
|
|
4/6/2011
|
-0.10 / -0.60%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.50
|
11.98
|
40
|
|
|
4/5/2011
|
+0.60 / +3.75%
|
16.00
|
16.60
|
15.20
|
16.60
|
16.60
|
12.05
|
130
|
|
|
4/4/2011
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.61
|
10,710
|
|
|
4/1/2011
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.10
|
16.80
|
16.90
|
12.19
|
15,910
|
|
|
3/31/2011
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.20
|
16.90
|
16.90
|
12.27
|
12,010
|
|
|
3/30/2011
|
+0.30 / +1.80%
|
16.00
|
17.00
|
15.90
|
17.00
|
17.00
|
12.34
|
9,510
|
|
|
3/29/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.12
|
500
|
|
|
3/28/2011
|
+0.20 / +1.21%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
12.12
|
3,550
|
|
|
3/25/2011
|
-0.40 / -2.37%
|
16.40
|
17.00
|
16.40
|
16.50
|
16.90
|
11.98
|
13,800
|
|
|
3/24/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.27
|
14,200
|
|
|
3/23/2011
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
12.27
|
510
|
|
|
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
|
|
|