Advent Convertible & Income Fund NYSE:AVK Historical Prices

Below are the 4963 trading days of historical prices for AVK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4963	NYSE	AVK	Tue, Jan 17, 2023	12.33	12.63	12.25	12.56
4962	NYSE	AVK	Fri, Jan 13, 2023	12.05	12.39	12.05	12.36
4961	NYSE	AVK	Thu, Jan 12, 2023	11.94	12.06	11.89	12.05
4960	NYSE	AVK	Wed, Jan 11, 2023	11.89	12.03	11.89	11.90
4959	NYSE	AVK	Tue, Jan 10, 2023	11.83	11.90	11.79	11.89
4958	NYSE	AVK	Mon, Jan 9, 2023	11.68	11.90	11.68	11.90
4957	NYSE	AVK	Fri, Jan 6, 2023	11.42	11.67	11.38	11.62
4956	NYSE	AVK	Thu, Jan 5, 2023	11.24	11.44	11.16	11.37
4955	NYSE	AVK	Wed, Jan 4, 2023	11.17	11.43	11.16	11.31
4954	NYSE	AVK	Tue, Jan 3, 2023	11.06	11.11	10.96	11.08
4953	NYSE	AVK	Fri, Dec 30, 2022	10.95	10.99	10.83	10.90
4952	NYSE	AVK	Thu, Dec 29, 2022	10.85	10.99	10.83	10.95
4951	NYSE	AVK	Wed, Dec 28, 2022	11.03	11.10	10.81	10.81
4950	NYSE	AVK	Tue, Dec 27, 2022	11.21	11.24	11.02	11.07
4949	NYSE	AVK	Fri, Dec 23, 2022	11.18	11.30	11.13	11.23
4948	NYSE	AVK	Thu, Dec 22, 2022	11.29	11.31	11.07	11.18
4947	NYSE	AVK	Wed, Dec 21, 2022	11.38	11.49	11.37	11.37
4946	NYSE	AVK	Tue, Dec 20, 2022	11.36	11.46	11.34	11.36
4945	NYSE	AVK	Mon, Dec 19, 2022	11.62	11.66	11.39	11.46
4944	NYSE	AVK	Fri, Dec 16, 2022	11.47	11.61	11.41	11.60
4943	NYSE	AVK	Thu, Dec 15, 2022	11.71	11.80	11.57	11.60
4942	NYSE	AVK	Wed, Dec 14, 2022	11.71	11.88	11.66	11.82
4941	NYSE	AVK	Tue, Dec 13, 2022	12.00	12.08	11.77	11.71
4940	NYSE	AVK	Mon, Dec 12, 2022	11.87	11.91	11.76	11.77
4939	NYSE	AVK	Fri, Dec 9, 2022	11.75	11.89	11.75	11.81
4938	NYSE	AVK	Thu, Dec 8, 2022	11.78	11.85	11.71	11.76
4937	NYSE	AVK	Wed, Dec 7, 2022	11.70	11.88	11.70	11.79
4936	NYSE	AVK	Tue, Dec 6, 2022	12.00	12.12	11.79	11.81
4935	NYSE	AVK	Mon, Dec 5, 2022	12.22	12.27	11.96	12.02
4934	NYSE	AVK	Fri, Dec 2, 2022	12.20	12.30	12.18	12.22
4933	NYSE	AVK	Thu, Dec 1, 2022	12.25	12.44	12.24	12.32
4932	NYSE	AVK	Wed, Nov 30, 2022	11.94	12.25	11.85	12.19
4931	NYSE	AVK	Tue, Nov 29, 2022	11.95	11.95	11.75	11.86
4930	NYSE	AVK	Mon, Nov 28, 2022	12.06	12.11	11.92	11.95
4929	NYSE	AVK	Fri, Nov 25, 2022	11.98	12.12	11.97	12.11
4928	NYSE	AVK	Wed, Nov 23, 2022	11.82	12.00	11.82	11.96
4927	NYSE	AVK	Tue, Nov 22, 2022	11.62	11.77	11.55	11.73
4926	NYSE	AVK	Mon, Nov 21, 2022	11.72	11.75	11.48	11.61
4925	NYSE	AVK	Fri, Nov 18, 2022	11.74	11.79	11.70	11.72
4924	NYSE	AVK	Thu, Nov 17, 2022	11.68	11.77	11.62	11.68
4923	NYSE	AVK	Wed, Nov 16, 2022	11.68	11.82	11.60	11.81
4922	NYSE	AVK	Tue, Nov 15, 2022	12.04	12.07	11.61	11.68
4921	NYSE	AVK	Mon, Nov 14, 2022	12.02	12.07	11.93	11.96
4920	NYSE	AVK	Fri, Nov 11, 2022	12.13	12.20	12.10	11.98
4919	NYSE	AVK	Thu, Nov 10, 2022	11.80	12.13	11.76	12.10
4918	NYSE	AVK	Wed, Nov 9, 2022	11.76	11.76	11.44	11.51
4917	NYSE	AVK	Tue, Nov 8, 2022	11.62	11.87	11.52	11.74
4916	NYSE	AVK	Mon, Nov 7, 2022	11.55	11.64	11.46	11.62
4915	NYSE	AVK	Fri, Nov 4, 2022	11.44	11.52	11.36	11.49
4914	NYSE	AVK	Thu, Nov 3, 2022	11.28	11.45	11.10	11.30
4913	NYSE	AVK	Wed, Nov 2, 2022	11.53	11.65	11.34	11.39
4912	NYSE	AVK	Tue, Nov 1, 2022	11.80	11.91	11.51	11.51
4911	NYSE	AVK	Mon, Oct 31, 2022	11.59	11.79	11.55	11.71
4910	NYSE	AVK	Fri, Oct 28, 2022	11.25	11.56	11.25	11.51
4909	NYSE	AVK	Thu, Oct 27, 2022	11.20	11.38	11.16	11.24
4908	NYSE	AVK	Wed, Oct 26, 2022	11.06	11.36	11.06	11.22
4907	NYSE	AVK	Tue, Oct 25, 2022	10.75	11.15	10.71	11.10
4906	NYSE	AVK	Mon, Oct 24, 2022	10.64	10.79	10.59	10.70
4905	NYSE	AVK	Fri, Oct 21, 2022	10.51	10.60	10.34	10.59
4904	NYSE	AVK	Thu, Oct 20, 2022	10.54	10.63	10.41	10.48
4903	NYSE	AVK	Wed, Oct 19, 2022	10.69	10.70	10.50	10.54
4902	NYSE	AVK	Tue, Oct 18, 2022	10.78	10.85	10.60	10.69
4901	NYSE	AVK	Mon, Oct 17, 2022	10.58	10.76	10.56	10.56
4900	NYSE	AVK	Fri, Oct 14, 2022	10.65	10.71	10.39	10.43
4899	NYSE	AVK	Thu, Oct 13, 2022	10.43	10.77	10.35	10.61
4898	NYSE	AVK	Wed, Oct 12, 2022	10.68	10.77	10.65	10.59
4897	NYSE	AVK	Tue, Oct 11, 2022	10.86	10.92	10.71	10.74
4896	NYSE	AVK	Mon, Oct 10, 2022	11.14	11.14	10.86	10.96
4895	NYSE	AVK	Fri, Oct 7, 2022	11.29	11.32	11.02	11.09
4894	NYSE	AVK	Thu, Oct 6, 2022	11.40	11.45	11.31	11.37
4893	NYSE	AVK	Wed, Oct 5, 2022	11.22	11.46	11.12	11.40
4892	NYSE	AVK	Tue, Oct 4, 2022	11.01	11.37	10.91	11.29
4891	NYSE	AVK	Mon, Oct 3, 2022	10.65	10.86	10.65	10.79
4890	NYSE	AVK	Fri, Sep 30, 2022	10.66	10.82	10.56	10.63
4889	NYSE	AVK	Thu, Sep 29, 2022	10.91	10.99	10.67	10.70
4888	NYSE	AVK	Wed, Sep 28, 2022	10.70	11.06	10.69	11.00
4887	NYSE	AVK	Tue, Sep 27, 2022	11.04	11.16	10.62	10.69
4886	NYSE	AVK	Mon, Sep 26, 2022	11.20	11.33	10.91	10.99
4885	NYSE	AVK	Fri, Sep 23, 2022	11.77	11.83	11.21	11.37
4884	NYSE	AVK	Thu, Sep 22, 2022	12.12	12.12	11.88	11.92
4883	NYSE	AVK	Wed, Sep 21, 2022	12.43	12.74	12.18	12.18
4882	NYSE	AVK	Tue, Sep 20, 2022	12.66	12.66	12.40	12.45
4881	NYSE	AVK	Mon, Sep 19, 2022	12.72	12.74	12.55	12.70
4880	NYSE	AVK	Fri, Sep 16, 2022	12.88	12.93	12.76	12.85
4879	NYSE	AVK	Thu, Sep 15, 2022	13.11	13.15	12.96	12.99
4878	NYSE	AVK	Wed, Sep 14, 2022	13.04	13.14	12.98	13.10
4877	NYSE	AVK	Tue, Sep 13, 2022	13.30	13.41	13.11	13.03
4876	NYSE	AVK	Mon, Sep 12, 2022	13.62	13.78	13.44	13.54
4875	NYSE	AVK	Fri, Sep 9, 2022	13.33	13.56	13.33	13.52
4874	NYSE	AVK	Thu, Sep 8, 2022	13.19	13.29	13.05	13.19
4873	NYSE	AVK	Wed, Sep 7, 2022	13.08	13.25	12.90	13.19
4872	NYSE	AVK	Tue, Sep 6, 2022	13.03	13.07	12.92	13.00
4871	NYSE	AVK	Fri, Sep 2, 2022	13.18	13.27	12.90	12.94
4870	NYSE	AVK	Thu, Sep 1, 2022	13.11	13.35	13.00	13.16
4869	NYSE	AVK	Wed, Aug 31, 2022	13.27	13.40	13.09	13.12
4868	NYSE	AVK	Tue, Aug 30, 2022	13.41	13.43	13.10	13.15
4867	NYSE	AVK	Mon, Aug 29, 2022	13.38	13.44	13.25	13.36
4866	NYSE	AVK	Fri, Aug 26, 2022	13.72	13.72	13.38	13.38
4865	NYSE	AVK	Thu, Aug 25, 2022	13.79	13.82	13.56	13.66
4864	NYSE	AVK	Wed, Aug 24, 2022	13.57	13.86	13.50	13.64
4863	NYSE	AVK	Tue, Aug 23, 2022	13.79	13.88	13.50	13.57
4862	NYSE	AVK	Mon, Aug 22, 2022	13.91	13.98	13.70	13.78
4861	NYSE	AVK	Fri, Aug 19, 2022	14.02	14.12	13.95	14.01
4860	NYSE	AVK	Thu, Aug 18, 2022	14.05	14.29	13.99	14.03
4859	NYSE	AVK	Wed, Aug 17, 2022	14.34	14.37	13.95	14.10
4858	NYSE	AVK	Tue, Aug 16, 2022	14.67	14.67	14.28	14.39
4857	NYSE	AVK	Mon, Aug 15, 2022	14.66	14.69	14.54	14.69
4856	NYSE	AVK	Fri, Aug 12, 2022	14.55	14.71	14.35	14.70
4855	NYSE	AVK	Thu, Aug 11, 2022	14.94	14.99	14.54	14.47
4854	NYSE	AVK	Wed, Aug 10, 2022	14.30	14.71	14.21	14.60
4853	NYSE	AVK	Tue, Aug 9, 2022	14.06	14.21	13.97	14.10
4852	NYSE	AVK	Mon, Aug 8, 2022	13.97	14.12	13.90	14.03
4851	NYSE	AVK	Fri, Aug 5, 2022	13.84	14.08	13.78	13.87
4850	NYSE	AVK	Thu, Aug 4, 2022	14.26	14.26	13.78	13.78
4849	NYSE	AVK	Wed, Aug 3, 2022	14.06	14.29	14.05	14.24
4848	NYSE	AVK	Tue, Aug 2, 2022	13.90	14.00	13.76	13.89
4847	NYSE	AVK	Mon, Aug 1, 2022	13.60	14.00	13.60	13.85
4846	NYSE	AVK	Fri, Jul 29, 2022	13.36	13.64	13.22	13.55
4845	NYSE	AVK	Thu, Jul 28, 2022	12.90	13.23	12.90	13.17
4844	NYSE	AVK	Wed, Jul 27, 2022	12.64	12.89	12.64	12.85
4843	NYSE	AVK	Tue, Jul 26, 2022	12.69	12.77	12.56	12.60
4842	NYSE	AVK	Mon, Jul 25, 2022	12.78	12.95	12.68	12.75
4841	NYSE	AVK	Fri, Jul 22, 2022	12.95	13.08	12.60	12.64
4840	NYSE	AVK	Thu, Jul 21, 2022	12.97	13.10	12.84	12.89
4839	NYSE	AVK	Wed, Jul 20, 2022	13.04	13.09	12.85	12.93
4838	NYSE	AVK	Tue, Jul 19, 2022	12.90	12.93	12.58	12.86
4837	NYSE	AVK	Mon, Jul 18, 2022	13.30	13.30	12.76	12.80
4836	NYSE	AVK	Fri, Jul 15, 2022	13.04	13.19	12.98	13.19
4835	NYSE	AVK	Thu, Jul 14, 2022	12.78	12.96	12.68	12.83
4834	NYSE	AVK	Wed, Jul 13, 2022	13.16	13.16	12.70	12.86
4833	NYSE	AVK	Tue, Jul 12, 2022	13.29	13.44	13.10	13.20
4832	NYSE	AVK	Mon, Jul 11, 2022	13.25	13.43	13.06	13.32
4831	NYSE	AVK	Fri, Jul 8, 2022	12.94	13.25	12.94	13.21
4830	NYSE	AVK	Thu, Jul 7, 2022	12.66	12.96	12.63	12.90
4829	NYSE	AVK	Wed, Jul 6, 2022	12.58	12.75	12.45	12.65
4828	NYSE	AVK	Tue, Jul 5, 2022	12.28	12.50	12.09	12.50
4827	NYSE	AVK	Fri, Jul 1, 2022	12.04	12.21	12.01	12.21
4826	NYSE	AVK	Thu, Jun 30, 2022	12.09	12.15	11.86	12.05
4825	NYSE	AVK	Wed, Jun 29, 2022	11.95	12.16	11.95	12.11
4824	NYSE	AVK	Tue, Jun 28, 2022	12.25	12.31	11.93	11.95
4823	NYSE	AVK	Mon, Jun 27, 2022	12.28	12.29	12.16	12.20
4822	NYSE	AVK	Fri, Jun 24, 2022	12.07	12.30	12.07	12.18
4821	NYSE	AVK	Thu, Jun 23, 2022	11.96	12.02	11.72	11.93
4820	NYSE	AVK	Wed, Jun 22, 2022	11.90	12.21	11.86	11.98
4819	NYSE	AVK	Tue, Jun 21, 2022	12.12	12.70	12.02	12.02
4818	NYSE	AVK	Fri, Jun 17, 2022	11.84	12.31	11.83	12.06
4817	NYSE	AVK	Thu, Jun 16, 2022	12.53	12.69	11.74	11.75
4816	NYSE	AVK	Wed, Jun 15, 2022	12.88	13.00	12.61	12.83
4815	NYSE	AVK	Tue, Jun 14, 2022	13.00	13.26	12.61	12.68
4814	NYSE	AVK	Mon, Jun 13, 2022	13.82	13.88	13.01	12.98
4813	NYSE	AVK	Fri, Jun 10, 2022	13.90	14.33	13.86	13.90
4812	NYSE	AVK	Thu, Jun 9, 2022	14.27	14.65	13.96	13.98
4811	NYSE	AVK	Wed, Jun 8, 2022	14.23	14.35	14.11	14.29
4810	NYSE	AVK	Tue, Jun 7, 2022	13.91	14.35	13.86	14.26
4809	NYSE	AVK	Mon, Jun 6, 2022	13.93	14.24	13.82	13.85
4808	NYSE	AVK	Fri, Jun 3, 2022	13.90	14.04	13.80	13.82
4807	NYSE	AVK	Thu, Jun 2, 2022	13.90	14.05	13.79	14.03
4806	NYSE	AVK	Wed, Jun 1, 2022	14.19	14.23	13.74	13.79
4805	NYSE	AVK	Tue, May 31, 2022	14.22	14.28	13.95	14.14
4804	NYSE	AVK	Fri, May 27, 2022	13.63	13.98	13.63	13.95
4803	NYSE	AVK	Thu, May 26, 2022	13.27	13.66	13.27	13.51
4802	NYSE	AVK	Wed, May 25, 2022	13.09	13.25	13.07	13.25
4801	NYSE	AVK	Tue, May 24, 2022	13.15	13.23	12.97	13.12
4800	NYSE	AVK	Mon, May 23, 2022	13.16	13.33	13.06	13.17
4799	NYSE	AVK	Fri, May 20, 2022	13.22	13.26	12.92	13.09
4798	NYSE	AVK	Thu, May 19, 2022	12.84	13.26	12.84	13.10
4797	NYSE	AVK	Wed, May 18, 2022	13.18	13.18	12.88	12.90
4796	NYSE	AVK	Tue, May 17, 2022	12.96	13.20	12.89	13.16
4795	NYSE	AVK	Mon, May 16, 2022	12.90	13.14	12.81	12.84
4794	NYSE	AVK	Fri, May 13, 2022	12.61	13.25	12.61	12.92
4793	NYSE	AVK	Thu, May 12, 2022	12.86	12.91	12.43	12.56
4792	NYSE	AVK	Wed, May 11, 2022	13.09	13.41	13.00	12.91
4791	NYSE	AVK	Tue, May 10, 2022	13.48	13.64	13.07	13.15
4790	NYSE	AVK	Mon, May 9, 2022	14.05	14.16	13.22	13.28
4789	NYSE	AVK	Fri, May 6, 2022	14.28	14.42	14.07	14.18
4788	NYSE	AVK	Thu, May 5, 2022	14.51	14.70	14.12	14.29
4787	NYSE	AVK	Wed, May 4, 2022	14.35	14.59	14.25	14.53
4786	NYSE	AVK	Tue, May 3, 2022	14.39	14.54	14.28	14.38
4785	NYSE	AVK	Mon, May 2, 2022	14.35	14.50	14.17	14.31
4784	NYSE	AVK	Fri, Apr 29, 2022	14.54	14.68	14.35	14.40
4783	NYSE	AVK	Thu, Apr 28, 2022	14.33	14.55	14.24	14.49
4782	NYSE	AVK	Wed, Apr 27, 2022	14.31	14.49	14.16	14.18
4781	NYSE	AVK	Tue, Apr 26, 2022	14.55	14.61	14.28	14.30
4780	NYSE	AVK	Mon, Apr 25, 2022	14.52	14.62	14.38	14.56
4779	NYSE	AVK	Fri, Apr 22, 2022	14.75	14.86	14.54	14.57
4778	NYSE	AVK	Thu, Apr 21, 2022	15.15	15.20	14.75	14.77
4777	NYSE	AVK	Wed, Apr 20, 2022	15.10	15.19	14.98	15.09
4776	NYSE	AVK	Tue, Apr 19, 2022	14.93	15.09	14.90	15.04
4775	NYSE	AVK	Mon, Apr 18, 2022	14.96	15.03	14.89	14.97
4774	NYSE	AVK	Thu, Apr 14, 2022	15.06	15.09	14.85	14.94
4773	NYSE	AVK	Wed, Apr 13, 2022	14.89	15.01	14.78	14.97
4772	NYSE	AVK	Tue, Apr 12, 2022	14.73	14.99	14.71	14.84
4771	NYSE	AVK	Mon, Apr 11, 2022	14.75	14.81	14.65	14.70
4770	NYSE	AVK	Fri, Apr 8, 2022	14.86	14.96	14.71	14.79
4769	NYSE	AVK	Thu, Apr 7, 2022	15.09	15.10	14.76	15.00
4768	NYSE	AVK	Wed, Apr 6, 2022	15.34	15.39	14.95	15.10
4767	NYSE	AVK	Tue, Apr 5, 2022	15.75	15.82	15.45	15.45
4766	NYSE	AVK	Mon, Apr 4, 2022	15.87	15.94	15.55	15.91
4765	NYSE	AVK	Fri, Apr 1, 2022	15.70	15.84	15.50	15.78
4764	NYSE	AVK	Thu, Mar 31, 2022	15.56	15.66	15.45	15.66
4763	NYSE	AVK	Wed, Mar 30, 2022	15.52	15.68	15.48	15.56
4762	NYSE	AVK	Tue, Mar 29, 2022	15.45	15.64	15.37	15.52
4761	NYSE	AVK	Mon, Mar 28, 2022	15.64	15.65	15.23	15.37
4760	NYSE	AVK	Fri, Mar 25, 2022	15.55	15.74	15.50	15.58
4759	NYSE	AVK	Thu, Mar 24, 2022	15.70	15.89	15.54	15.63
4758	NYSE	AVK	Wed, Mar 23, 2022	15.98	15.99	15.66	15.75
4757	NYSE	AVK	Tue, Mar 22, 2022	15.80	16.03	15.79	15.95
4756	NYSE	AVK	Mon, Mar 21, 2022	15.99	16.00	15.80	15.84
4755	NYSE	AVK	Fri, Mar 18, 2022	15.33	16.00	15.33	15.99
4754	NYSE	AVK	Thu, Mar 17, 2022	14.83	15.57	14.83	15.28
4753	NYSE	AVK	Wed, Mar 16, 2022	14.73	15.09	14.64	14.83
4752	NYSE	AVK	Tue, Mar 15, 2022	14.38	14.79	14.28	14.64
4751	NYSE	AVK	Mon, Mar 14, 2022	14.53	14.93	14.39	14.45
4750	NYSE	AVK	Fri, Mar 11, 2022	15.06	15.10	14.54	14.54
4749	NYSE	AVK	Thu, Mar 10, 2022	14.68	15.10	14.68	15.06
4748	NYSE	AVK	Wed, Mar 9, 2022	14.85	15.02	14.78	14.86
4747	NYSE	AVK	Tue, Mar 8, 2022	14.95	15.07	14.59	14.75
4746	NYSE	AVK	Mon, Mar 7, 2022	15.16	15.24	14.72	14.85
4745	NYSE	AVK	Fri, Mar 4, 2022	15.16	15.25	15.03	15.16
4744	NYSE	AVK	Thu, Mar 3, 2022	15.86	15.91	15.30	15.31
4743	NYSE	AVK	Wed, Mar 2, 2022	15.47	15.84	15.40	15.79
4742	NYSE	AVK	Tue, Mar 1, 2022	15.72	15.89	15.41	15.52
4741	NYSE	AVK	Mon, Feb 28, 2022	15.36	15.70	15.31	15.69
4740	NYSE	AVK	Fri, Feb 25, 2022	15.03	15.46	15.03	15.37
4739	NYSE	AVK	Thu, Feb 24, 2022	14.28	15.05	14.04	15.04
4738	NYSE	AVK	Wed, Feb 23, 2022	14.85	15.00	14.50	14.55
4737	NYSE	AVK	Tue, Feb 22, 2022	15.04	15.19	14.75	14.81
4736	NYSE	AVK	Fri, Feb 18, 2022	15.20	15.40	15.16	15.18
4735	NYSE	AVK	Thu, Feb 17, 2022	15.48	15.59	15.20	15.27
4734	NYSE	AVK	Wed, Feb 16, 2022	15.58	15.73	15.46	15.61
4733	NYSE	AVK	Tue, Feb 15, 2022	15.62	15.85	15.58	15.61
4732	NYSE	AVK	Mon, Feb 14, 2022	15.90	16.08	15.50	15.58
4731	NYSE	AVK	Fri, Feb 11, 2022	16.33	16.49	16.01	15.91
4730	NYSE	AVK	Thu, Feb 10, 2022	16.64	16.85	16.32	16.37
4729	NYSE	AVK	Wed, Feb 9, 2022	16.55	16.83	16.49	16.74
4728	NYSE	AVK	Tue, Feb 8, 2022	16.82	16.89	16.52	16.53
4727	NYSE	AVK	Mon, Feb 7, 2022	16.84	16.98	16.82	16.87
4726	NYSE	AVK	Fri, Feb 4, 2022	16.40	16.81	16.37	16.76
4725	NYSE	AVK	Thu, Feb 3, 2022	16.64	16.71	16.44	16.50
4724	NYSE	AVK	Wed, Feb 2, 2022	16.75	16.95	16.63	16.74
4723	NYSE	AVK	Tue, Feb 1, 2022	16.61	16.78	16.53	16.65
4722	NYSE	AVK	Mon, Jan 31, 2022	16.35	16.88	16.33	16.59
4721	NYSE	AVK	Fri, Jan 28, 2022	16.02	16.36	15.88	16.36
4720	NYSE	AVK	Thu, Jan 27, 2022	15.98	16.30	15.97	16.09
4719	NYSE	AVK	Wed, Jan 26, 2022	16.15	16.38	15.77	15.88
4718	NYSE	AVK	Tue, Jan 25, 2022	15.50	16.16	15.48	16.01
4717	NYSE	AVK	Mon, Jan 24, 2022	15.75	15.75	15.04	15.59
4716	NYSE	AVK	Fri, Jan 21, 2022	16.27	16.46	15.72	15.82
4715	NYSE	AVK	Thu, Jan 20, 2022	16.71	17.02	16.26	16.37
4714	NYSE	AVK	Wed, Jan 19, 2022	17.40	17.41	16.69	16.71
4713	NYSE	AVK	Tue, Jan 18, 2022	17.50	17.65	17.32	17.40
4712	NYSE	AVK	Fri, Jan 14, 2022	17.68	17.86	17.41	17.52
4711	NYSE	AVK	Thu, Jan 13, 2022	18.00	18.13	17.61	17.69
4710	NYSE	AVK	Wed, Jan 12, 2022	18.19	18.25	18.05	17.98
4709	NYSE	AVK	Tue, Jan 11, 2022	18.33	18.48	18.11	18.15
4708	NYSE	AVK	Mon, Jan 10, 2022	18.35	18.45	18.05	18.26
4707	NYSE	AVK	Fri, Jan 7, 2022	18.36	18.49	18.22	18.43
4706	NYSE	AVK	Thu, Jan 6, 2022	18.18	18.36	18.05	18.36
4705	NYSE	AVK	Wed, Jan 5, 2022	18.23	18.42	18.07	18.17
4704	NYSE	AVK	Tue, Jan 4, 2022	18.50	18.50	18.16	18.29
4703	NYSE	AVK	Mon, Jan 3, 2022	18.46	18.46	18.18	18.35
4702	NYSE	AVK	Fri, Dec 31, 2021	18.40	18.48	18.22	18.46
4701	NYSE	AVK	Thu, Dec 30, 2021	17.95	18.22	17.89	18.22
4700	NYSE	AVK	Wed, Dec 29, 2021	17.74	17.97	17.71	17.89
4699	NYSE	AVK	Tue, Dec 28, 2021	17.91	17.91	17.56	17.75
4698	NYSE	AVK	Mon, Dec 27, 2021	18.15	18.15	17.75	17.81
4697	NYSE	AVK	Thu, Dec 23, 2021	17.90	18.10	17.84	18.10
4696	NYSE	AVK	Wed, Dec 22, 2021	17.74	17.82	17.44	17.82
4695	NYSE	AVK	Tue, Dec 21, 2021	18.59	18.84	18.51	17.42
4694	NYSE	AVK	Mon, Dec 20, 2021	18.40	18.50	18.20	18.50
4693	NYSE	AVK	Fri, Dec 17, 2021	18.28	18.53	18.09	18.53
4692	NYSE	AVK	Thu, Dec 16, 2021	18.50	18.57	18.11	18.24
4691	NYSE	AVK	Wed, Dec 15, 2021	18.39	18.43	17.96	18.43
4690	NYSE	AVK	Tue, Dec 14, 2021	17.86	18.32	17.83	18.32
4689	NYSE	AVK	Mon, Dec 13, 2021	17.98	18.26	17.97	17.86
4688	NYSE	AVK	Fri, Dec 10, 2021	17.96	18.00	17.90	17.98
4687	NYSE	AVK	Thu, Dec 9, 2021	18.16	18.20	17.92	17.93
4686	NYSE	AVK	Wed, Dec 8, 2021	18.04	18.25	17.94	18.25
4685	NYSE	AVK	Tue, Dec 7, 2021	17.64	17.97	17.64	17.87
4684	NYSE	AVK	Mon, Dec 6, 2021	17.38	17.52	17.32	17.37
4683	NYSE	AVK	Fri, Dec 3, 2021	17.71	17.71	17.32	17.38
4682	NYSE	AVK	Thu, Dec 2, 2021	17.57	17.74	17.43	17.71
4681	NYSE	AVK	Wed, Dec 1, 2021	18.02	18.10	17.53	17.56
4680	NYSE	AVK	Tue, Nov 30, 2021	18.14	18.19	17.81	17.92
4679	NYSE	AVK	Mon, Nov 29, 2021	18.24	18.26	17.94	18.13
4678	NYSE	AVK	Fri, Nov 26, 2021	18.29	18.36	18.03	18.21
4677	NYSE	AVK	Wed, Nov 24, 2021	18.28	18.36	18.21	18.36
4676	NYSE	AVK	Tue, Nov 23, 2021	18.42	18.42	18.21	18.28
4675	NYSE	AVK	Mon, Nov 22, 2021	18.83	18.88	18.34	18.37
4674	NYSE	AVK	Fri, Nov 19, 2021	18.98	18.99	18.77	18.81
4673	NYSE	AVK	Thu, Nov 18, 2021	19.08	19.17	18.90	18.94
4672	NYSE	AVK	Wed, Nov 17, 2021	19.15	19.23	18.97	18.99
4671	NYSE	AVK	Tue, Nov 16, 2021	19.33	19.39	19.08	19.08
4670	NYSE	AVK	Mon, Nov 15, 2021	19.35	19.45	19.27	19.36
4669	NYSE	AVK	Fri, Nov 12, 2021	19.24	19.39	19.24	19.29
4668	NYSE	AVK	Thu, Nov 11, 2021	19.29	19.41	19.26	19.27
4667	NYSE	AVK	Wed, Nov 10, 2021	19.15	19.41	19.15	19.27
4666	NYSE	AVK	Tue, Nov 9, 2021	19.24	19.30	19.16	19.22
4665	NYSE	AVK	Mon, Nov 8, 2021	19.21	19.26	19.18	19.19
4664	NYSE	AVK	Fri, Nov 5, 2021	19.26	19.29	19.11	19.12
4663	NYSE	AVK	Thu, Nov 4, 2021	19.11	19.19	19.10	19.17
4662	NYSE	AVK	Wed, Nov 3, 2021	19.12	19.14	19.07	19.10
4661	NYSE	AVK	Tue, Nov 2, 2021	19.31	19.32	19.05	19.07
4660	NYSE	AVK	Mon, Nov 1, 2021	19.28	19.32	19.17	19.22
4659	NYSE	AVK	Fri, Oct 29, 2021	19.19	19.24	19.13	19.23
4658	NYSE	AVK	Thu, Oct 28, 2021	19.09	19.17	19.06	19.13
4657	NYSE	AVK	Wed, Oct 27, 2021	19.30	19.32	19.07	19.07
4656	NYSE	AVK	Tue, Oct 26, 2021	19.23	19.30	19.18	19.30
4655	NYSE	AVK	Mon, Oct 25, 2021	19.33	19.33	19.13	19.14
4654	NYSE	AVK	Fri, Oct 22, 2021	19.13	19.32	19.12	19.26
4653	NYSE	AVK	Thu, Oct 21, 2021	19.14	19.20	19.05	19.05
4652	NYSE	AVK	Wed, Oct 20, 2021	19.08	19.23	19.08	19.12
4651	NYSE	AVK	Tue, Oct 19, 2021	19.06	19.12	18.99	19.06
4650	NYSE	AVK	Mon, Oct 18, 2021	18.97	19.05	18.93	18.95
4649	NYSE	AVK	Fri, Oct 15, 2021	18.91	19.14	18.91	18.99
4648	NYSE	AVK	Thu, Oct 14, 2021	19.06	19.17	19.03	19.07
4647	NYSE	AVK	Wed, Oct 13, 2021	18.95	19.02	18.92	18.87
4646	NYSE	AVK	Tue, Oct 12, 2021	18.93	18.96	18.84	18.84
4645	NYSE	AVK	Mon, Oct 11, 2021	18.81	19.09	18.81	18.82
4644	NYSE	AVK	Fri, Oct 8, 2021	18.77	18.89	18.75	18.79
4643	NYSE	AVK	Thu, Oct 7, 2021	18.58	18.78	18.58	18.63
4642	NYSE	AVK	Wed, Oct 6, 2021	18.31	18.60	18.25	18.44
4641	NYSE	AVK	Tue, Oct 5, 2021	18.06	18.31	18.03	18.31
4640	NYSE	AVK	Mon, Oct 4, 2021	18.05	18.11	17.78	17.97
4639	NYSE	AVK	Fri, Oct 1, 2021	18.00	18.07	17.83	18.07
4638	NYSE	AVK	Thu, Sep 30, 2021	18.13	18.22	17.92	17.98
4637	NYSE	AVK	Wed, Sep 29, 2021	18.24	18.36	18.11	18.12
4636	NYSE	AVK	Tue, Sep 28, 2021	18.62	18.72	18.16	18.16
4635	NYSE	AVK	Mon, Sep 27, 2021	18.76	18.79	18.62	18.62
4634	NYSE	AVK	Fri, Sep 24, 2021	18.83	18.92	18.73	18.75
4633	NYSE	AVK	Thu, Sep 23, 2021	18.88	18.95	18.78	18.80
4632	NYSE	AVK	Wed, Sep 22, 2021	18.78	18.86	18.76	18.78
4631	NYSE	AVK	Tue, Sep 21, 2021	18.76	18.87	18.69	18.73
4630	NYSE	AVK	Mon, Sep 20, 2021	18.96	18.96	18.65	18.72
4629	NYSE	AVK	Fri, Sep 17, 2021	19.07	19.19	19.02	19.05
4628	NYSE	AVK	Thu, Sep 16, 2021	19.07	19.10	19.02	19.08
4627	NYSE	AVK	Wed, Sep 15, 2021	19.10	19.21	19.05	19.12
4626	NYSE	AVK	Tue, Sep 14, 2021	19.31	19.31	19.10	19.10
4625	NYSE	AVK	Mon, Sep 13, 2021	19.51	19.51	19.31	19.30
4624	NYSE	AVK	Fri, Sep 10, 2021	19.49	19.53	19.32	19.36
4623	NYSE	AVK	Thu, Sep 9, 2021	19.20	19.45	19.18	19.34
4622	NYSE	AVK	Wed, Sep 8, 2021	19.17	19.28	19.16	19.20
4621	NYSE	AVK	Tue, Sep 7, 2021	19.15	19.22	19.10	19.16
4620	NYSE	AVK	Fri, Sep 3, 2021	19.23	19.31	19.10	19.21
4619	NYSE	AVK	Thu, Sep 2, 2021	19.34	19.34	19.22	19.27
4618	NYSE	AVK	Wed, Sep 1, 2021	19.10	19.36	19.04	19.31
4617	NYSE	AVK	Tue, Aug 31, 2021	19.04	19.09	18.91	19.06
4616	NYSE	AVK	Mon, Aug 30, 2021	19.04	19.10	19.00	19.03
4615	NYSE	AVK	Fri, Aug 27, 2021	18.91	19.05	18.88	19.05
4614	NYSE	AVK	Thu, Aug 26, 2021	19.05	19.08	18.89	18.90
4613	NYSE	AVK	Wed, Aug 25, 2021	19.10	19.11	19.04	19.04
4612	NYSE	AVK	Tue, Aug 24, 2021	18.93	19.10	18.93	19.08
4611	NYSE	AVK	Mon, Aug 23, 2021	18.83	18.97	18.82	18.88
4610	NYSE	AVK	Fri, Aug 20, 2021	18.64	18.86	18.64	18.82
4609	NYSE	AVK	Thu, Aug 19, 2021	18.79	18.91	18.72	18.73
4608	NYSE	AVK	Wed, Aug 18, 2021	19.05	19.13	18.91	18.94
4607	NYSE	AVK	Tue, Aug 17, 2021	19.14	19.16	19.02	19.12
4606	NYSE	AVK	Mon, Aug 16, 2021	19.25	19.29	19.03	19.21
4605	NYSE	AVK	Fri, Aug 13, 2021	19.59	19.59	19.34	19.35
4604	NYSE	AVK	Thu, Aug 12, 2021	19.60	19.66	19.51	19.58
4603	NYSE	AVK	Wed, Aug 11, 2021	19.73	19.77	19.61	19.56
4602	NYSE	AVK	Tue, Aug 10, 2021	19.85	19.86	19.52	19.59
4601	NYSE	AVK	Mon, Aug 9, 2021	19.50	19.79	19.48	19.77
4600	NYSE	AVK	Fri, Aug 6, 2021	19.61	19.71	19.54	19.66
4599	NYSE	AVK	Thu, Aug 5, 2021	19.33	19.57	19.33	19.56
4598	NYSE	AVK	Wed, Aug 4, 2021	19.23	19.33	19.18	19.33
4597	NYSE	AVK	Tue, Aug 3, 2021	19.34	19.34	19.16	19.22
4596	NYSE	AVK	Mon, Aug 2, 2021	19.19	19.39	19.19	19.22
4595	NYSE	AVK	Fri, Jul 30, 2021	19.23	19.28	19.10	19.21
4594	NYSE	AVK	Thu, Jul 29, 2021	19.28	19.31	19.10	19.26
4593	NYSE	AVK	Wed, Jul 28, 2021	19.08	19.22	19.01	19.22
4592	NYSE	AVK	Tue, Jul 27, 2021	19.02	19.09	18.90	18.99
4591	NYSE	AVK	Mon, Jul 26, 2021	18.83	19.01	18.79	18.99
4590	NYSE	AVK	Fri, Jul 23, 2021	18.77	18.91	18.72	18.83
4589	NYSE	AVK	Thu, Jul 22, 2021	18.82	18.85	18.65	18.71
4588	NYSE	AVK	Wed, Jul 21, 2021	18.58	18.75	18.55	18.75
4587	NYSE	AVK	Tue, Jul 20, 2021	18.25	18.54	18.17	18.44
4586	NYSE	AVK	Mon, Jul 19, 2021	18.33	18.40	17.86	18.08
4585	NYSE	AVK	Fri, Jul 16, 2021	19.11	19.16	18.50	18.53
4584	NYSE	AVK	Thu, Jul 15, 2021	19.32	19.39	19.04	19.09
4583	NYSE	AVK	Wed, Jul 14, 2021	19.81	19.84	19.34	19.37
4582	NYSE	AVK	Tue, Jul 13, 2021	19.84	19.91	19.72	19.69
4581	NYSE	AVK	Mon, Jul 12, 2021	19.77	19.88	19.65	19.80
4580	NYSE	AVK	Fri, Jul 9, 2021	19.54	19.67	19.49	19.67
4579	NYSE	AVK	Thu, Jul 8, 2021	19.50	19.50	19.25	19.49
4578	NYSE	AVK	Wed, Jul 7, 2021	19.54	19.56	19.46	19.52
4577	NYSE	AVK	Tue, Jul 6, 2021	19.44	19.50	19.23	19.50
4576	NYSE	AVK	Fri, Jul 2, 2021	19.39	19.43	19.28	19.37
4575	NYSE	AVK	Thu, Jul 1, 2021	19.36	19.43	19.30	19.36
4574	NYSE	AVK	Wed, Jun 30, 2021	19.45	19.50	19.24	19.27
4573	NYSE	AVK	Tue, Jun 29, 2021	19.68	19.75	19.32	19.40
4572	NYSE	AVK	Mon, Jun 28, 2021	19.65	19.77	19.60	19.72
4571	NYSE	AVK	Fri, Jun 25, 2021	19.59	19.78	19.53	19.59
4570	NYSE	AVK	Thu, Jun 24, 2021	19.51	19.61	19.42	19.49
4569	NYSE	AVK	Wed, Jun 23, 2021	19.41	19.58	19.39	19.42
4568	NYSE	AVK	Tue, Jun 22, 2021	19.38	19.44	19.31	19.41
4567	NYSE	AVK	Mon, Jun 21, 2021	19.21	19.43	19.20	19.34
4566	NYSE	AVK	Fri, Jun 18, 2021	18.81	19.22	18.64	19.17
4565	NYSE	AVK	Thu, Jun 17, 2021	19.12	19.15	18.90	18.90
4564	NYSE	AVK	Wed, Jun 16, 2021	19.53	19.64	19.03	19.03
4563	NYSE	AVK	Tue, Jun 15, 2021	19.64	19.69	19.53	19.54
4562	NYSE	AVK	Mon, Jun 14, 2021	19.42	19.58	19.35	19.58
4561	NYSE	AVK	Fri, Jun 11, 2021	19.10	19.50	19.10	19.33
4560	NYSE	AVK	Thu, Jun 10, 2021	19.36	19.40	19.00	19.03
4559	NYSE	AVK	Wed, Jun 9, 2021	19.50	19.55	19.23	19.26
4558	NYSE	AVK	Tue, Jun 8, 2021	19.54	19.58	19.33	19.37
4557	NYSE	AVK	Mon, Jun 7, 2021	19.54	19.62	19.45	19.46
4556	NYSE	AVK	Fri, Jun 4, 2021	19.54	19.60	19.45	19.51
4555	NYSE	AVK	Thu, Jun 3, 2021	19.59	19.59	19.45	19.45
4554	NYSE	AVK	Wed, Jun 2, 2021	19.58	19.63	19.50	19.60
4553	NYSE	AVK	Tue, Jun 1, 2021	19.60	19.61	19.43	19.59
4552	NYSE	AVK	Fri, May 28, 2021	19.18	19.59	19.11	19.49
4551	NYSE	AVK	Thu, May 27, 2021	18.54	18.86	18.46	18.80
4550	NYSE	AVK	Wed, May 26, 2021	18.49	18.55	18.36	18.42
4549	NYSE	AVK	Tue, May 25, 2021	18.48	18.62	18.32	18.41
4548	NYSE	AVK	Mon, May 24, 2021	18.36	18.46	18.28	18.34
4547	NYSE	AVK	Fri, May 21, 2021	18.60	18.63	18.26	18.29
4546	NYSE	AVK	Thu, May 20, 2021	18.29	18.39	18.25	18.39
4545	NYSE	AVK	Wed, May 19, 2021	18.23	18.23	18.10	18.22
4544	NYSE	AVK	Tue, May 18, 2021	18.33	18.35	18.22	18.31
4543	NYSE	AVK	Mon, May 17, 2021	18.28	18.29	18.22	18.24
4542	NYSE	AVK	Fri, May 14, 2021	17.95	18.27	17.89	18.25
4541	NYSE	AVK	Thu, May 13, 2021	17.86	18.17	17.64	17.75
4540	NYSE	AVK	Wed, May 12, 2021	18.28	18.30	17.81	17.80
4539	NYSE	AVK	Tue, May 11, 2021	18.36	18.41	18.18	18.23
4538	NYSE	AVK	Mon, May 10, 2021	18.74	18.95	18.49	18.55
4537	NYSE	AVK	Fri, May 7, 2021	18.45	18.76	18.39	18.74
4536	NYSE	AVK	Thu, May 6, 2021	18.49	18.49	18.32	18.40
4535	NYSE	AVK	Wed, May 5, 2021	18.43	18.43	18.25	18.43
4534	NYSE	AVK	Tue, May 4, 2021	18.48	18.48	18.18	18.37
4533	NYSE	AVK	Mon, May 3, 2021	18.46	18.51	18.42	18.47
4532	NYSE	AVK	Fri, Apr 30, 2021	18.45	18.52	18.36	18.41
4531	NYSE	AVK	Thu, Apr 29, 2021	18.69	18.69	18.42	18.50
4530	NYSE	AVK	Wed, Apr 28, 2021	18.48	18.57	18.42	18.55
4529	NYSE	AVK	Tue, Apr 27, 2021	18.45	18.50	18.40	18.42
4528	NYSE	AVK	Mon, Apr 26, 2021	18.41	18.43	18.35	18.40
4527	NYSE	AVK	Fri, Apr 23, 2021	18.21	18.34	18.21	18.27
4526	NYSE	AVK	Thu, Apr 22, 2021	18.37	18.40	17.94	18.12
4525	NYSE	AVK	Wed, Apr 21, 2021	18.26	18.34	18.19	18.30
4524	NYSE	AVK	Tue, Apr 20, 2021	18.42	18.48	18.19	18.26
4523	NYSE	AVK	Mon, Apr 19, 2021	18.50	18.50	18.30	18.39
4522	NYSE	AVK	Fri, Apr 16, 2021	18.47	18.54	18.21	18.50
4521	NYSE	AVK	Thu, Apr 15, 2021	18.36	18.40	18.27	18.36
4520	NYSE	AVK	Wed, Apr 14, 2021	18.39	18.40	18.18	18.21
4519	NYSE	AVK	Tue, Apr 13, 2021	18.30	18.40	18.27	18.27
4518	NYSE	AVK	Mon, Apr 12, 2021	18.30	18.30	18.20	18.26
4517	NYSE	AVK	Fri, Apr 9, 2021	18.37	18.45	18.24	18.30
4516	NYSE	AVK	Thu, Apr 8, 2021	18.20	18.34	18.16	18.25
4515	NYSE	AVK	Wed, Apr 7, 2021	18.16	18.17	18.05	18.11
4514	NYSE	AVK	Tue, Apr 6, 2021	17.78	18.11	17.74	18.07
4513	NYSE	AVK	Mon, Apr 5, 2021	17.80	17.85	17.75	17.78
4512	NYSE	AVK	Thu, Apr 1, 2021	17.71	17.85	17.67	17.74
4511	NYSE	AVK	Wed, Mar 31, 2021	17.51	17.71	17.50	17.67
4510	NYSE	AVK	Tue, Mar 30, 2021	17.30	17.48	17.22	17.42
4509	NYSE	AVK	Mon, Mar 29, 2021	17.24	17.35	17.23	17.33
4508	NYSE	AVK	Fri, Mar 26, 2021	17.11	17.23	17.09	17.23
4507	NYSE	AVK	Thu, Mar 25, 2021	17.08	17.13	16.89	17.13
4506	NYSE	AVK	Wed, Mar 24, 2021	17.35	17.35	17.11	17.15
4505	NYSE	AVK	Tue, Mar 23, 2021	17.40	17.44	17.31	17.35
4504	NYSE	AVK	Mon, Mar 22, 2021	17.38	17.50	17.36	17.49
4503	NYSE	AVK	Fri, Mar 19, 2021	17.28	17.42	17.21	17.37
4502	NYSE	AVK	Thu, Mar 18, 2021	17.48	17.50	17.27	17.30
4501	NYSE	AVK	Wed, Mar 17, 2021	17.34	17.54	17.19	17.52
4500	NYSE	AVK	Tue, Mar 16, 2021	17.52	17.56	17.36	17.40
4499	NYSE	AVK	Mon, Mar 15, 2021	17.27	17.47	17.26	17.47
4498	NYSE	AVK	Fri, Mar 12, 2021	17.24	17.26	17.10	17.26
4497	NYSE	AVK	Thu, Mar 11, 2021	17.23	17.46	17.23	17.25
4496	NYSE	AVK	Wed, Mar 10, 2021	17.25	17.27	17.13	17.14
4495	NYSE	AVK	Tue, Mar 9, 2021	16.79	17.25	16.79	17.14
4494	NYSE	AVK	Mon, Mar 8, 2021	16.72	16.97	16.69	16.69
4493	NYSE	AVK	Fri, Mar 5, 2021	16.98	17.05	16.10	16.82
4492	NYSE	AVK	Thu, Mar 4, 2021	17.27	17.32	16.83	16.89
4491	NYSE	AVK	Wed, Mar 3, 2021	17.49	17.56	17.26	17.33
4490	NYSE	AVK	Tue, Mar 2, 2021	17.54	17.59	17.46	17.52
4489	NYSE	AVK	Mon, Mar 1, 2021	17.31	17.63	17.31	17.54
4488	NYSE	AVK	Fri, Feb 26, 2021	17.25	17.37	17.07	17.20
4487	NYSE	AVK	Thu, Feb 25, 2021	17.90	17.98	17.40	17.47
4486	NYSE	AVK	Wed, Feb 24, 2021	17.52	17.84	17.52	17.83
4485	NYSE	AVK	Tue, Feb 23, 2021	17.41	17.52	16.86	17.49
4484	NYSE	AVK	Mon, Feb 22, 2021	17.68	17.71	17.48	17.52
4483	NYSE	AVK	Fri, Feb 19, 2021	17.65	17.75	17.65	17.66
4482	NYSE	AVK	Thu, Feb 18, 2021	17.59	17.60	17.45	17.55
4481	NYSE	AVK	Wed, Feb 17, 2021	17.72	17.75	17.53	17.66
4480	NYSE	AVK	Tue, Feb 16, 2021	17.90	17.94	17.70	17.75
4479	NYSE	AVK	Fri, Feb 12, 2021	17.74	17.92	17.72	17.92
4478	NYSE	AVK	Thu, Feb 11, 2021	17.74	17.85	17.66	17.72
4477	NYSE	AVK	Wed, Feb 10, 2021	17.85	17.95	17.67	17.64
4476	NYSE	AVK	Tue, Feb 9, 2021	17.60	17.74	17.58	17.72
4475	NYSE	AVK	Mon, Feb 8, 2021	17.48	17.65	17.39	17.57
4474	NYSE	AVK	Fri, Feb 5, 2021	17.45	17.58	17.37	17.39
4473	NYSE	AVK	Thu, Feb 4, 2021	17.13	17.42	17.12	17.39
4472	NYSE	AVK	Wed, Feb 3, 2021	17.25	17.25	17.04	17.08
4471	NYSE	AVK	Tue, Feb 2, 2021	16.99	17.23	16.97	17.16
4470	NYSE	AVK	Mon, Feb 1, 2021	16.61	16.95	16.60	16.86
4469	NYSE	AVK	Fri, Jan 29, 2021	16.87	16.88	16.44	16.59
4468	NYSE	AVK	Thu, Jan 28, 2021	16.74	16.91	16.63	16.82
4467	NYSE	AVK	Wed, Jan 27, 2021	16.78	16.93	16.58	16.66
4466	NYSE	AVK	Tue, Jan 26, 2021	16.92	16.92	16.82	16.89
4465	NYSE	AVK	Mon, Jan 25, 2021	17.00	17.05	16.77	16.89
4464	NYSE	AVK	Fri, Jan 22, 2021	16.93	17.00	16.86	17.00
4463	NYSE	AVK	Thu, Jan 21, 2021	16.93	16.97	16.89	16.95
4462	NYSE	AVK	Wed, Jan 20, 2021	16.91	16.96	16.87	16.92
4461	NYSE	AVK	Tue, Jan 19, 2021	16.71	16.82	16.70	16.76
4460	NYSE	AVK	Fri, Jan 15, 2021	16.76	16.86	16.57	16.67
4459	NYSE	AVK	Thu, Jan 14, 2021	16.85	16.91	16.74	16.74
4458	NYSE	AVK	Wed, Jan 13, 2021	16.91	17.00	16.90	16.83
4457	NYSE	AVK	Tue, Jan 12, 2021	16.88	16.98	16.84	16.89
4456	NYSE	AVK	Mon, Jan 11, 2021	16.89	16.91	16.71	16.81
4455	NYSE	AVK	Fri, Jan 8, 2021	16.79	16.95	16.72	16.92
4454	NYSE	AVK	Thu, Jan 7, 2021	16.56	16.79	16.54	16.72
4453	NYSE	AVK	Wed, Jan 6, 2021	16.29	16.54	16.24	16.40
4452	NYSE	AVK	Tue, Jan 5, 2021	16.20	16.37	16.20	16.29
4451	NYSE	AVK	Mon, Jan 4, 2021	16.61	16.68	16.15	16.28
4450	NYSE	AVK	Thu, Dec 31, 2020	16.59	16.66	16.52	16.52
4449	NYSE	AVK	Wed, Dec 30, 2020	16.40	16.55	16.40	16.52
4448	NYSE	AVK	Tue, Dec 29, 2020	16.66	16.71	16.39	16.44
4447	NYSE	AVK	Mon, Dec 28, 2020	16.70	16.72	16.59	16.63
4446	NYSE	AVK	Thu, Dec 24, 2020	16.58	16.67	16.57	16.64
4445	NYSE	AVK	Wed, Dec 23, 2020	16.52	16.60	16.45	16.52
4444	NYSE	AVK	Tue, Dec 22, 2020	16.47	16.52	16.37	16.42
4443	NYSE	AVK	Mon, Dec 21, 2020	16.35	16.45	16.20	16.43
4442	NYSE	AVK	Fri, Dec 18, 2020	16.42	16.44	16.35	16.42
4441	NYSE	AVK	Thu, Dec 17, 2020	16.38	16.50	16.30	16.34
4440	NYSE	AVK	Wed, Dec 16, 2020	16.08	16.27	16.04	16.27
4439	NYSE	AVK	Tue, Dec 15, 2020	15.99	16.12	15.96	16.03
4438	NYSE	AVK	Mon, Dec 14, 2020	16.04	16.10	15.95	15.95
4437	NYSE	AVK	Fri, Dec 11, 2020	16.15	16.17	16.01	15.94
4436	NYSE	AVK	Thu, Dec 10, 2020	16.07	16.19	16.05	16.15
4435	NYSE	AVK	Wed, Dec 9, 2020	16.18	16.20	15.94	16.07
4434	NYSE	AVK	Tue, Dec 8, 2020	16.12	16.14	15.95	16.12
4433	NYSE	AVK	Mon, Dec 7, 2020	16.05	16.15	16.03	16.11
4432	NYSE	AVK	Fri, Dec 4, 2020	15.95	16.09	15.95	16.01
4431	NYSE	AVK	Thu, Dec 3, 2020	15.80	16.00	15.80	15.95
4430	NYSE	AVK	Wed, Dec 2, 2020	15.72	15.80	15.68	15.80
4429	NYSE	AVK	Tue, Dec 1, 2020	15.99	16.03	15.80	15.82
4428	NYSE	AVK	Mon, Nov 30, 2020	15.85	15.94	15.72	15.92
4427	NYSE	AVK	Fri, Nov 27, 2020	15.76	15.86	15.76	15.86
4426	NYSE	AVK	Wed, Nov 25, 2020	15.72	15.73	15.62	15.72
4425	NYSE	AVK	Tue, Nov 24, 2020	15.66	15.71	15.58	15.67
4424	NYSE	AVK	Mon, Nov 23, 2020	15.40	15.60	15.40	15.55
4423	NYSE	AVK	Fri, Nov 20, 2020	15.34	15.40	15.26	15.38
4422	NYSE	AVK	Thu, Nov 19, 2020	15.14	15.30	15.13	15.29
4421	NYSE	AVK	Wed, Nov 18, 2020	15.00	15.15	14.98	15.10
4420	NYSE	AVK	Tue, Nov 17, 2020	14.91	15.00	14.87	14.99
4419	NYSE	AVK	Mon, Nov 16, 2020	14.90	14.95	14.80	14.93
4418	NYSE	AVK	Fri, Nov 13, 2020	14.68	14.80	14.67	14.76
4417	NYSE	AVK	Thu, Nov 12, 2020	14.75	14.86	14.64	14.69
4416	NYSE	AVK	Wed, Nov 11, 2020	14.76	14.90	14.71	14.73
4415	NYSE	AVK	Tue, Nov 10, 2020	14.77	14.77	14.52	14.71
4414	NYSE	AVK	Mon, Nov 9, 2020	14.92	14.93	14.68	14.77
4413	NYSE	AVK	Fri, Nov 6, 2020	14.55	14.63	14.47	14.56
4412	NYSE	AVK	Thu, Nov 5, 2020	14.36	14.57	14.36	14.49
4411	NYSE	AVK	Wed, Nov 4, 2020	14.20	14.42	14.18	14.30
4410	NYSE	AVK	Tue, Nov 3, 2020	13.81	14.11	13.81	14.09
4409	NYSE	AVK	Mon, Nov 2, 2020	13.69	13.86	13.66	13.76
4408	NYSE	AVK	Fri, Oct 30, 2020	13.85	13.85	13.47	13.62
4407	NYSE	AVK	Thu, Oct 29, 2020	13.78	13.83	13.55	13.81
4406	NYSE	AVK	Wed, Oct 28, 2020	14.01	14.01	13.72	13.78
4405	NYSE	AVK	Tue, Oct 27, 2020	14.01	14.17	13.96	14.16
4404	NYSE	AVK	Mon, Oct 26, 2020	14.15	14.18	13.93	14.06
4403	NYSE	AVK	Fri, Oct 23, 2020	14.20	14.25	14.16	14.21
4402	NYSE	AVK	Thu, Oct 22, 2020	14.13	14.19	14.07	14.15
4401	NYSE	AVK	Wed, Oct 21, 2020	14.12	14.24	14.05	14.08
4400	NYSE	AVK	Tue, Oct 20, 2020	14.16	14.23	14.10	14.15
4399	NYSE	AVK	Mon, Oct 19, 2020	14.26	14.32	14.08	14.14
4398	NYSE	AVK	Fri, Oct 16, 2020	14.25	14.33	14.23	14.28
4397	NYSE	AVK	Thu, Oct 15, 2020	14.17	14.24	14.11	14.24
4396	NYSE	AVK	Wed, Oct 14, 2020	14.40	14.46	14.25	14.29
4395	NYSE	AVK	Tue, Oct 13, 2020	14.60	14.66	14.42	14.37
4394	NYSE	AVK	Mon, Oct 12, 2020	14.58	14.70	14.56	14.67
4393	NYSE	AVK	Fri, Oct 9, 2020	14.53	14.60	14.50	14.53
4392	NYSE	AVK	Thu, Oct 8, 2020	14.51	14.55	14.45	14.53
4391	NYSE	AVK	Wed, Oct 7, 2020	14.25	14.55	14.16	14.42
4390	NYSE	AVK	Tue, Oct 6, 2020	14.12	14.26	14.01	14.10
4389	NYSE	AVK	Mon, Oct 5, 2020	13.94	14.12	13.94	14.10
4388	NYSE	AVK	Fri, Oct 2, 2020	13.79	13.91	13.78	13.88
4387	NYSE	AVK	Thu, Oct 1, 2020	13.80	13.96	13.80	13.96
4386	NYSE	AVK	Wed, Sep 30, 2020	13.85	13.89	13.69	13.81
4385	NYSE	AVK	Tue, Sep 29, 2020	13.76	13.78	13.60	13.76
4384	NYSE	AVK	Mon, Sep 28, 2020	13.69	13.80	13.64	13.73
4383	NYSE	AVK	Fri, Sep 25, 2020	13.49	13.57	13.39	13.54
4382	NYSE	AVK	Thu, Sep 24, 2020	13.36	13.49	13.22	13.42
4381	NYSE	AVK	Wed, Sep 23, 2020	13.70	13.73	13.37	13.38
4380	NYSE	AVK	Tue, Sep 22, 2020	13.66	13.75	13.58	13.71
4379	NYSE	AVK	Mon, Sep 21, 2020	13.63	13.68	13.36	13.65
4378	NYSE	AVK	Fri, Sep 18, 2020	13.78	13.90	13.78	13.83
4377	NYSE	AVK	Thu, Sep 17, 2020	13.96	13.96	13.68	13.78
4376	NYSE	AVK	Wed, Sep 16, 2020	14.08	14.13	13.97	14.07
4375	NYSE	AVK	Tue, Sep 15, 2020	14.07	14.10	13.97	13.99
4374	NYSE	AVK	Mon, Sep 14, 2020	13.90	14.00	13.85	13.94
4373	NYSE	AVK	Fri, Sep 11, 2020	13.90	13.96	13.81	13.78
4372	NYSE	AVK	Thu, Sep 10, 2020	14.07	14.13	13.84	13.87
4371	NYSE	AVK	Wed, Sep 9, 2020	13.74	14.07	13.74	14.00
4370	NYSE	AVK	Tue, Sep 8, 2020	13.75	13.83	13.63	13.66
4369	NYSE	AVK	Fri, Sep 4, 2020	14.10	14.24	13.63	13.93
4368	NYSE	AVK	Thu, Sep 3, 2020	14.54	14.55	14.12	14.15
4367	NYSE	AVK	Wed, Sep 2, 2020	14.51	14.63	14.37	14.57
4366	NYSE	AVK	Tue, Sep 1, 2020	14.50	14.57	14.45	14.55
4365	NYSE	AVK	Mon, Aug 31, 2020	14.44	14.56	14.37	14.52
4364	NYSE	AVK	Fri, Aug 28, 2020	14.45	14.45	14.31	14.42
4363	NYSE	AVK	Thu, Aug 27, 2020	14.35	14.40	14.28	14.39
4362	NYSE	AVK	Wed, Aug 26, 2020	14.17	14.32	14.17	14.29
4361	NYSE	AVK	Tue, Aug 25, 2020	14.15	14.23	14.12	14.19
4360	NYSE	AVK	Mon, Aug 24, 2020	14.21	14.24	14.12	14.15
4359	NYSE	AVK	Fri, Aug 21, 2020	14.16	14.25	14.16	14.20
4358	NYSE	AVK	Thu, Aug 20, 2020	14.15	14.26	14.08	14.22
4357	NYSE	AVK	Wed, Aug 19, 2020	14.25	14.28	14.17	14.20
4356	NYSE	AVK	Tue, Aug 18, 2020	14.23	14.30	14.21	14.30
4355	NYSE	AVK	Mon, Aug 17, 2020	14.17	14.29	14.13	14.27
4354	NYSE	AVK	Fri, Aug 14, 2020	14.21	14.28	14.10	14.11
4353	NYSE	AVK	Thu, Aug 13, 2020	14.20	14.40	14.20	14.24
4352	NYSE	AVK	Wed, Aug 12, 2020	14.32	14.40	14.32	14.28
4351	NYSE	AVK	Tue, Aug 11, 2020	14.26	14.40	14.26	14.32
4350	NYSE	AVK	Mon, Aug 10, 2020	14.14	14.28	14.12	14.28
4349	NYSE	AVK	Fri, Aug 7, 2020	14.09	14.17	14.09	14.14
4348	NYSE	AVK	Thu, Aug 6, 2020	14.21	14.25	14.10	14.15
4347	NYSE	AVK	Wed, Aug 5, 2020	14.02	14.19	14.01	14.15
4346	NYSE	AVK	Tue, Aug 4, 2020	14.00	14.06	13.96	14.04
4345	NYSE	AVK	Mon, Aug 3, 2020	13.91	14.08	13.87	13.98
4344	NYSE	AVK	Fri, Jul 31, 2020	14.06	14.07	13.75	13.91
4343	NYSE	AVK	Thu, Jul 30, 2020	13.84	14.00	13.77	13.99
4342	NYSE	AVK	Wed, Jul 29, 2020	13.78	13.95	13.68	13.92
4341	NYSE	AVK	Tue, Jul 28, 2020	13.72	13.77	13.64	13.70
4340	NYSE	AVK	Mon, Jul 27, 2020	13.70	13.75	13.68	13.75
4339	NYSE	AVK	Fri, Jul 24, 2020	13.55	13.71	13.55	13.65
4338	NYSE	AVK	Thu, Jul 23, 2020	13.73	13.80	13.57	13.57
4337	NYSE	AVK	Wed, Jul 22, 2020	13.80	13.88	13.72	13.77
4336	NYSE	AVK	Tue, Jul 21, 2020	13.90	14.05	13.76	13.76
4335	NYSE	AVK	Mon, Jul 20, 2020	13.67	13.91	13.67	13.91
4334	NYSE	AVK	Fri, Jul 17, 2020	13.60	13.69	13.55	13.67
4333	NYSE	AVK	Thu, Jul 16, 2020	13.48	13.63	13.48	13.57
4332	NYSE	AVK	Wed, Jul 15, 2020	13.40	13.55	13.37	13.46
4331	NYSE	AVK	Tue, Jul 14, 2020	13.38	13.39	13.18	13.37
4330	NYSE	AVK	Mon, Jul 13, 2020	13.63	13.74	13.51	13.40
4329	NYSE	AVK	Fri, Jul 10, 2020	13.58	13.58	13.44	13.52
4328	NYSE	AVK	Thu, Jul 9, 2020	13.64	13.64	13.45	13.53
4327	NYSE	AVK	Wed, Jul 8, 2020	13.48	13.70	13.48	13.57
4326	NYSE	AVK	Tue, Jul 7, 2020	13.37	13.59	13.34	13.42
4325	NYSE	AVK	Mon, Jul 6, 2020	13.39	13.44	13.29	13.42
4324	NYSE	AVK	Thu, Jul 2, 2020	13.11	13.27	13.11	13.16
4323	NYSE	AVK	Wed, Jul 1, 2020	13.02	13.15	13.02	13.10
4322	NYSE	AVK	Tue, Jun 30, 2020	12.92	13.08	12.84	13.08
4321	NYSE	AVK	Mon, Jun 29, 2020	12.83	12.86	12.66	12.82
4320	NYSE	AVK	Fri, Jun 26, 2020	12.96	12.96	12.75	12.79
4319	NYSE	AVK	Thu, Jun 25, 2020	12.84	12.97	12.75	12.97
4318	NYSE	AVK	Wed, Jun 24, 2020	13.09	13.14	12.85	12.91
4317	NYSE	AVK	Tue, Jun 23, 2020	13.12	13.22	13.12	13.15
4316	NYSE	AVK	Mon, Jun 22, 2020	13.06	13.17	13.01	13.10
4315	NYSE	AVK	Fri, Jun 19, 2020	13.18	13.28	13.05	13.05
4314	NYSE	AVK	Thu, Jun 18, 2020	13.10	13.23	13.08	13.15
4313	NYSE	AVK	Wed, Jun 17, 2020	13.17	13.39	13.13	13.17
4312	NYSE	AVK	Tue, Jun 16, 2020	13.34	13.34	13.10	13.11
4311	NYSE	AVK	Mon, Jun 15, 2020	12.70	13.16	12.63	13.04
4310	NYSE	AVK	Fri, Jun 12, 2020	13.30	13.39	13.00	13.05
4309	NYSE	AVK	Thu, Jun 11, 2020	13.56	13.63	13.05	12.97
4308	NYSE	AVK	Wed, Jun 10, 2020	13.98	14.00	13.86	13.93
4307	NYSE	AVK	Tue, Jun 9, 2020	13.75	13.94	13.73	13.94
4306	NYSE	AVK	Mon, Jun 8, 2020	13.60	13.85	13.60	13.82
4305	NYSE	AVK	Fri, Jun 5, 2020	13.48	13.74	13.48	13.60
4304	NYSE	AVK	Thu, Jun 4, 2020	13.30	13.49	13.30	13.40
4303	NYSE	AVK	Wed, Jun 3, 2020	13.11	13.49	13.11	13.45
4302	NYSE	AVK	Tue, Jun 2, 2020	12.94	13.17	12.87	13.11
4301	NYSE	AVK	Mon, Jun 1, 2020	12.74	12.94	12.67	12.93
4300	NYSE	AVK	Fri, May 29, 2020	12.73	12.77	12.64	12.76
4299	NYSE	AVK	Thu, May 28, 2020	12.57	12.80	12.55	12.67
4298	NYSE	AVK	Wed, May 27, 2020	12.35	12.59	12.23	12.52
4297	NYSE	AVK	Tue, May 26, 2020	12.35	12.47	12.26	12.29
4296	NYSE	AVK	Fri, May 22, 2020	12.20	12.22	12.12	12.18
4295	NYSE	AVK	Thu, May 21, 2020	12.11	12.21	12.08	12.19
4294	NYSE	AVK	Wed, May 20, 2020	12.02	12.20	12.00	12.17
4293	NYSE	AVK	Tue, May 19, 2020	11.85	12.08	11.80	12.00
4292	NYSE	AVK	Mon, May 18, 2020	11.80	11.89	11.74	11.86
4291	NYSE	AVK	Fri, May 15, 2020	11.40	11.58	11.40	11.57
4290	NYSE	AVK	Thu, May 14, 2020	11.40	11.53	11.13	11.53
4289	NYSE	AVK	Wed, May 13, 2020	12.06	12.07	11.62	11.50
4288	NYSE	AVK	Tue, May 12, 2020	12.30	12.37	12.09	12.15
4287	NYSE	AVK	Mon, May 11, 2020	12.21	12.33	12.12	12.29
4286	NYSE	AVK	Fri, May 8, 2020	12.05	12.30	12.05	12.28
4285	NYSE	AVK	Thu, May 7, 2020	11.98	12.14	11.94	12.04
4284	NYSE	AVK	Wed, May 6, 2020	12.24	12.24	11.77	11.86
4283	NYSE	AVK	Tue, May 5, 2020	11.92	12.14	11.84	12.11
4282	NYSE	AVK	Mon, May 4, 2020	11.88	12.00	11.66	11.77
4281	NYSE	AVK	Fri, May 1, 2020	12.19	12.30	11.87	12.10
4280	NYSE	AVK	Thu, Apr 30, 2020	12.52	12.69	12.24	12.39
4279	NYSE	AVK	Wed, Apr 29, 2020	12.45	12.66	12.35	12.40
4278	NYSE	AVK	Tue, Apr 28, 2020	12.22	12.43	12.05	12.32
4277	NYSE	AVK	Mon, Apr 27, 2020	11.84	12.19	11.77	12.13
4276	NYSE	AVK	Fri, Apr 24, 2020	11.64	11.80	11.63	11.76
4275	NYSE	AVK	Thu, Apr 23, 2020	11.81	11.81	11.41	11.54
4274	NYSE	AVK	Wed, Apr 22, 2020	11.92	12.00	11.68	11.75
4273	NYSE	AVK	Tue, Apr 21, 2020	11.99	12.02	11.52	11.84
4272	NYSE	AVK	Mon, Apr 20, 2020	12.08	12.29	12.01	12.18
4271	NYSE	AVK	Fri, Apr 17, 2020	12.05	12.21	11.91	12.20
4270	NYSE	AVK	Thu, Apr 16, 2020	11.71	11.86	11.64	11.82
4269	NYSE	AVK	Wed, Apr 15, 2020	11.87	11.87	11.52	11.76
4268	NYSE	AVK	Tue, Apr 14, 2020	11.89	12.12	11.71	12.04
4267	NYSE	AVK	Mon, Apr 13, 2020	11.58	11.81	11.48	11.65
4266	NYSE	AVK	Thu, Apr 9, 2020	11.54	12.20	11.52	11.55
4265	NYSE	AVK	Wed, Apr 8, 2020	10.85	11.44	10.85	11.40
4264	NYSE	AVK	Tue, Apr 7, 2020	10.61	11.08	10.59	10.73
4263	NYSE	AVK	Mon, Apr 6, 2020	9.91	10.41	9.83	10.34
4262	NYSE	AVK	Fri, Apr 3, 2020	9.75	9.88	9.50	9.70
4261	NYSE	AVK	Thu, Apr 2, 2020	9.72	10.12	9.72	9.90
4260	NYSE	AVK	Wed, Apr 1, 2020	9.96	10.33	9.63	9.97
4259	NYSE	AVK	Tue, Mar 31, 2020	10.47	10.77	10.37	10.64
4258	NYSE	AVK	Mon, Mar 30, 2020	10.38	10.69	10.36	10.41
4257	NYSE	AVK	Fri, Mar 27, 2020	10.41	11.02	10.26	10.69
4256	NYSE	AVK	Thu, Mar 26, 2020	10.45	11.14	10.43	10.87
4255	NYSE	AVK	Wed, Mar 25, 2020	9.82	10.72	9.52	10.45
4254	NYSE	AVK	Tue, Mar 24, 2020	9.63	9.92	9.32	9.60
4253	NYSE	AVK	Mon, Mar 23, 2020	9.78	9.94	8.79	9.13
4252	NYSE	AVK	Fri, Mar 20, 2020	9.71	11.08	9.71	10.56
4251	NYSE	AVK	Thu, Mar 19, 2020	8.04	9.70	7.61	9.70
4250	NYSE	AVK	Wed, Mar 18, 2020	9.60	10.04	7.82	8.04
4249	NYSE	AVK	Tue, Mar 17, 2020	10.16	10.90	9.90	10.53
4248	NYSE	AVK	Mon, Mar 16, 2020	10.40	11.15	10.07	10.08
4247	NYSE	AVK	Fri, Mar 13, 2020	11.38	12.02	11.13	12.00
4246	NYSE	AVK	Thu, Mar 12, 2020	12.04	12.24	10.69	11.03
4245	NYSE	AVK	Wed, Mar 11, 2020	13.95	13.98	12.88	12.81
4244	NYSE	AVK	Tue, Mar 10, 2020	14.39	14.58	13.88	14.08
4243	NYSE	AVK	Mon, Mar 9, 2020	14.50	14.55	13.85	14.16
4242	NYSE	AVK	Fri, Mar 6, 2020	14.93	15.02	14.75	14.99
4241	NYSE	AVK	Thu, Mar 5, 2020	15.33	15.35	15.09	15.22
4240	NYSE	AVK	Wed, Mar 4, 2020	15.38	15.50	15.31	15.49
4239	NYSE	AVK	Tue, Mar 3, 2020	15.39	15.44	15.08	15.21
4238	NYSE	AVK	Mon, Mar 2, 2020	14.54	15.26	14.54	15.26
4237	NYSE	AVK	Fri, Feb 28, 2020	14.01	14.67	13.95	14.47
4236	NYSE	AVK	Thu, Feb 27, 2020	14.88	14.88	13.85	14.24
4235	NYSE	AVK	Wed, Feb 26, 2020	14.93	15.19	14.92	15.12
4234	NYSE	AVK	Tue, Feb 25, 2020	15.44	15.50	14.89	14.91
4233	NYSE	AVK	Mon, Feb 24, 2020	15.67	15.68	15.28	15.45
4232	NYSE	AVK	Fri, Feb 21, 2020	16.14	16.16	16.00	16.01
4231	NYSE	AVK	Thu, Feb 20, 2020	16.16	16.18	16.03	16.17
4230	NYSE	AVK	Wed, Feb 19, 2020	16.08	16.16	16.07	16.15
4229	NYSE	AVK	Tue, Feb 18, 2020	15.97	16.05	15.95	16.02
4228	NYSE	AVK	Fri, Feb 14, 2020	15.97	16.01	15.94	16.01
4227	NYSE	AVK	Thu, Feb 13, 2020	15.90	15.97	15.90	15.95
4226	NYSE	AVK	Wed, Feb 12, 2020	16.06	16.06	15.92	15.88
4225	NYSE	AVK	Tue, Feb 11, 2020	15.98	16.02	15.96	16.02
4224	NYSE	AVK	Mon, Feb 10, 2020	15.85	15.95	15.82	15.95
4223	NYSE	AVK	Fri, Feb 7, 2020	15.79	15.87	15.71	15.87
4222	NYSE	AVK	Thu, Feb 6, 2020	15.71	15.83	15.71	15.83
4221	NYSE	AVK	Wed, Feb 5, 2020	15.75	15.75	15.63	15.70
4220	NYSE	AVK	Tue, Feb 4, 2020	15.61	15.69	15.55	15.62
4219	NYSE	AVK	Mon, Feb 3, 2020	15.47	15.53	15.45	15.52
4218	NYSE	AVK	Fri, Jan 31, 2020	15.49	15.50	15.45	15.46
4217	NYSE	AVK	Thu, Jan 30, 2020	15.53	15.59	15.45	15.54
4216	NYSE	AVK	Wed, Jan 29, 2020	15.73	15.78	15.60	15.65
4215	NYSE	AVK	Tue, Jan 28, 2020	15.60	15.63	15.53	15.62
4214	NYSE	AVK	Mon, Jan 27, 2020	15.63	15.65	15.49	15.59
4213	NYSE	AVK	Fri, Jan 24, 2020	15.84	15.87	15.70	15.76
4212	NYSE	AVK	Thu, Jan 23, 2020	15.63	15.81	15.58	15.79
4211	NYSE	AVK	Wed, Jan 22, 2020	15.66	15.77	15.66	15.74
4210	NYSE	AVK	Tue, Jan 21, 2020	15.72	15.72	15.61	15.66
4209	NYSE	AVK	Fri, Jan 17, 2020	15.86	15.88	15.68	15.73
4208	NYSE	AVK	Thu, Jan 16, 2020	15.80	15.88	15.73	15.82
4207	NYSE	AVK	Wed, Jan 15, 2020	15.69	15.82	15.65	15.79
4206	NYSE	AVK	Tue, Jan 14, 2020	15.64	15.75	15.58	15.69
4205	NYSE	AVK	Mon, Jan 13, 2020	15.66	15.84	15.64	15.61
4204	NYSE	AVK	Fri, Jan 10, 2020	15.62	15.71	15.61	15.66
4203	NYSE	AVK	Thu, Jan 9, 2020	15.61	15.62	15.58	15.61
4202	NYSE	AVK	Wed, Jan 8, 2020	15.52	15.62	15.52	15.60
4201	NYSE	AVK	Tue, Jan 7, 2020	15.59	15.61	15.44	15.55
4200	NYSE	AVK	Mon, Jan 6, 2020	15.52	15.60	15.40	15.60
4199	NYSE	AVK	Fri, Jan 3, 2020	15.59	15.59	15.54	15.56
4198	NYSE	AVK	Thu, Jan 2, 2020	15.55	15.60	15.51	15.59
4197	NYSE	AVK	Tue, Dec 31, 2019	15.44	15.55	15.44	15.55
4196	NYSE	AVK	Mon, Dec 30, 2019	15.48	15.53	15.39	15.43
4195	NYSE	AVK	Fri, Dec 27, 2019	15.52	15.53	15.45	15.46
4194	NYSE	AVK	Thu, Dec 26, 2019	15.42	15.52	15.42	15.50
4193	NYSE	AVK	Tue, Dec 24, 2019	15.48	15.51	15.43	15.43
4192	NYSE	AVK	Mon, Dec 23, 2019	15.47	15.50	15.42	15.43
4191	NYSE	AVK	Fri, Dec 20, 2019	15.46	15.55	15.30	15.39
4190	NYSE	AVK	Thu, Dec 19, 2019	15.46	15.49	15.40	15.44
4189	NYSE	AVK	Wed, Dec 18, 2019	15.54	15.60	15.44	15.45
4188	NYSE	AVK	Tue, Dec 17, 2019	15.54	15.60	15.45	15.50
4187	NYSE	AVK	Mon, Dec 16, 2019	15.44	15.57	15.36	15.53
4186	NYSE	AVK	Fri, Dec 13, 2019	15.27	15.39	15.22	15.36
4185	NYSE	AVK	Thu, Dec 12, 2019	15.26	15.29	15.08	15.29
4184	NYSE	AVK	Wed, Dec 11, 2019	15.26	15.39	15.24	15.24
4183	NYSE	AVK	Tue, Dec 10, 2019	15.25	15.33	15.12	15.29
4182	NYSE	AVK	Mon, Dec 9, 2019	15.20	15.23	15.03	15.19
4181	NYSE	AVK	Fri, Dec 6, 2019	15.35	15.36	15.16	15.22
4180	NYSE	AVK	Thu, Dec 5, 2019	15.30	15.37	15.06	15.35
4179	NYSE	AVK	Wed, Dec 4, 2019	15.35	15.39	15.24	15.34
4178	NYSE	AVK	Tue, Dec 3, 2019	15.34	15.40	15.22	15.35
4177	NYSE	AVK	Mon, Dec 2, 2019	15.31	15.64	15.28	15.38
4176	NYSE	AVK	Fri, Nov 29, 2019	15.22	15.36	15.19	15.36
4175	NYSE	AVK	Wed, Nov 27, 2019	15.15	15.30	15.09	15.25
4174	NYSE	AVK	Tue, Nov 26, 2019	15.19	15.22	15.14	15.19
4173	NYSE	AVK	Mon, Nov 25, 2019	15.15	15.19	15.11	15.19
4172	NYSE	AVK	Fri, Nov 22, 2019	15.10	15.15	15.05	15.12
4171	NYSE	AVK	Thu, Nov 21, 2019	15.09	15.11	14.99	15.11
4170	NYSE	AVK	Wed, Nov 20, 2019	15.12	15.23	15.04	15.09
4169	NYSE	AVK	Tue, Nov 19, 2019	15.06	15.13	15.03	15.11
4168	NYSE	AVK	Mon, Nov 18, 2019	15.05	15.11	15.04	15.08
4167	NYSE	AVK	Fri, Nov 15, 2019	15.02	15.17	14.98	15.09
4166	NYSE	AVK	Thu, Nov 14, 2019	14.94	15.04	14.87	15.04
4165	NYSE	AVK	Wed, Nov 13, 2019	14.95	15.04	14.95	14.92
4164	NYSE	AVK	Tue, Nov 12, 2019	14.85	14.99	14.82	14.99
4163	NYSE	AVK	Mon, Nov 11, 2019	14.82	14.91	14.78	14.90
4162	NYSE	AVK	Fri, Nov 8, 2019	14.79	14.85	14.76	14.78
4161	NYSE	AVK	Thu, Nov 7, 2019	14.89	14.92	14.78	14.82
4160	NYSE	AVK	Wed, Nov 6, 2019	14.86	14.93	14.86	14.92
4159	NYSE	AVK	Tue, Nov 5, 2019	14.85	14.89	14.76	14.86
4158	NYSE	AVK	Mon, Nov 4, 2019	14.80	14.85	14.79	14.82
4157	NYSE	AVK	Fri, Nov 1, 2019	14.78	14.84	14.72	14.79
4156	NYSE	AVK	Thu, Oct 31, 2019	14.85	14.86	14.71	14.79
4155	NYSE	AVK	Wed, Oct 30, 2019	14.80	14.82	14.71	14.78
4154	NYSE	AVK	Tue, Oct 29, 2019	14.72	14.83	14.72	14.80
4153	NYSE	AVK	Mon, Oct 28, 2019	14.75	14.79	14.70	14.71
4152	NYSE	AVK	Fri, Oct 25, 2019	14.69	14.74	14.66	14.74
4151	NYSE	AVK	Thu, Oct 24, 2019	14.74	14.75	14.66	14.66
4150	NYSE	AVK	Wed, Oct 23, 2019	14.65	14.68	14.60	14.67
4149	NYSE	AVK	Tue, Oct 22, 2019	14.62	14.67	14.62	14.63
4148	NYSE	AVK	Mon, Oct 21, 2019	14.52	14.62	14.49	14.62
4147	NYSE	AVK	Fri, Oct 18, 2019	14.50	14.53	14.42	14.50
4146	NYSE	AVK	Thu, Oct 17, 2019	14.50	14.57	14.49	14.53
4145	NYSE	AVK	Wed, Oct 16, 2019	14.49	14.56	14.47	14.48
4144	NYSE	AVK	Tue, Oct 15, 2019	14.48	14.65	14.47	14.49
4143	NYSE	AVK	Mon, Oct 14, 2019	14.44	14.50	14.43	14.48
4142	NYSE	AVK	Fri, Oct 11, 2019	14.43	14.52	14.43	14.44
4141	NYSE	AVK	Thu, Oct 10, 2019	14.44	14.50	14.39	14.35
4140	NYSE	AVK	Wed, Oct 9, 2019	14.45	14.50	14.39	14.43
4139	NYSE	AVK	Tue, Oct 8, 2019	14.34	14.46	14.23	14.41
4138	NYSE	AVK	Mon, Oct 7, 2019	14.44	14.53	14.30	14.45
4137	NYSE	AVK	Fri, Oct 4, 2019	14.47	14.49	14.32	14.45
4136	NYSE	AVK	Thu, Oct 3, 2019	14.34	14.42	14.14	14.41
4135	NYSE	AVK	Wed, Oct 2, 2019	14.47	14.47	14.25	14.35
4134	NYSE	AVK	Tue, Oct 1, 2019	14.58	14.59	14.41	14.50
4133	NYSE	AVK	Mon, Sep 30, 2019	14.64	14.68	14.51	14.58
4132	NYSE	AVK	Fri, Sep 27, 2019	14.78	14.81	14.58	14.60
4131	NYSE	AVK	Thu, Sep 26, 2019	14.78	14.83	14.65	14.73
4130	NYSE	AVK	Wed, Sep 25, 2019	14.77	14.79	14.64	14.75
4129	NYSE	AVK	Tue, Sep 24, 2019	14.97	14.99	14.71	14.77
4128	NYSE	AVK	Mon, Sep 23, 2019	14.85	14.91	14.81	14.88
4127	NYSE	AVK	Fri, Sep 20, 2019	14.86	14.86	14.77	14.85
4126	NYSE	AVK	Thu, Sep 19, 2019	14.82	14.87	14.77	14.85
4125	NYSE	AVK	Wed, Sep 18, 2019	14.72	14.80	14.62	14.77
4124	NYSE	AVK	Tue, Sep 17, 2019	14.54	14.68	14.51	14.68
4123	NYSE	AVK	Mon, Sep 16, 2019	14.52	14.58	14.51	14.52
4122	NYSE	AVK	Fri, Sep 13, 2019	14.56	14.63	14.54	14.54
4121	NYSE	AVK	Thu, Sep 12, 2019	14.51	14.65	14.44	14.61
4120	NYSE	AVK	Wed, Sep 11, 2019	14.59	14.64	14.55	14.51
4119	NYSE	AVK	Tue, Sep 10, 2019	14.61	14.63	14.48	14.55
4118	NYSE	AVK	Mon, Sep 9, 2019	14.63	14.67	14.53	14.57
4117	NYSE	AVK	Fri, Sep 6, 2019	14.51	14.67	14.51	14.63
4116	NYSE	AVK	Thu, Sep 5, 2019	14.40	14.50	14.38	14.49
4115	NYSE	AVK	Wed, Sep 4, 2019	14.39	14.44	14.32	14.38
4114	NYSE	AVK	Tue, Sep 3, 2019	14.22	14.31	14.15	14.28
4113	NYSE	AVK	Fri, Aug 30, 2019	14.33	14.44	14.24	14.31
4112	NYSE	AVK	Thu, Aug 29, 2019	14.29	14.42	14.28	14.31
4111	NYSE	AVK	Wed, Aug 28, 2019	14.23	14.32	14.19	14.21
4110	NYSE	AVK	Tue, Aug 27, 2019	14.35	14.45	14.22	14.25
4109	NYSE	AVK	Mon, Aug 26, 2019	14.36	14.43	14.30	14.38
4108	NYSE	AVK	Fri, Aug 23, 2019	14.38	14.53	14.29	14.36
4107	NYSE	AVK	Thu, Aug 22, 2019	14.44	14.50	14.36	14.42
4106	NYSE	AVK	Wed, Aug 21, 2019	14.43	14.49	14.40	14.45
4105	NYSE	AVK	Tue, Aug 20, 2019	14.35	14.40	14.29	14.37
4104	NYSE	AVK	Mon, Aug 19, 2019	14.26	14.36	14.24	14.34
4103	NYSE	AVK	Fri, Aug 16, 2019	14.17	14.26	14.17	14.18
4102	NYSE	AVK	Thu, Aug 15, 2019	14.17	14.17	14.09	14.15
4101	NYSE	AVK	Wed, Aug 14, 2019	14.32	14.32	14.08	14.08
4100	NYSE	AVK	Tue, Aug 13, 2019	14.38	14.55	14.32	14.41
4099	NYSE	AVK	Mon, Aug 12, 2019	14.27	14.40	14.27	14.36
4098	NYSE	AVK	Fri, Aug 9, 2019	14.48	14.48	14.38	14.38
4097	NYSE	AVK	Thu, Aug 8, 2019	14.45	14.51	14.41	14.45
4096	NYSE	AVK	Wed, Aug 7, 2019	14.28	14.43	14.25	14.40
4095	NYSE	AVK	Tue, Aug 6, 2019	14.53	14.56	14.37	14.38
4094	NYSE	AVK	Mon, Aug 5, 2019	14.66	14.71	14.37	14.39
4093	NYSE	AVK	Fri, Aug 2, 2019	14.83	14.85	14.72	14.82
4092	NYSE	AVK	Thu, Aug 1, 2019	15.04	15.04	14.87	14.92
4091	NYSE	AVK	Wed, Jul 31, 2019	15.06	15.09	14.92	15.01
4090	NYSE	AVK	Tue, Jul 30, 2019	14.97	15.05	14.96	15.00
4089	NYSE	AVK	Mon, Jul 29, 2019	15.01	15.05	14.88	14.96
4088	NYSE	AVK	Fri, Jul 26, 2019	14.90	14.99	14.90	14.99
4087	NYSE	AVK	Thu, Jul 25, 2019	15.00	15.00	14.88	14.90
4086	NYSE	AVK	Wed, Jul 24, 2019	14.89	15.00	14.89	14.95
4085	NYSE	AVK	Tue, Jul 23, 2019	14.88	14.94	14.82	14.88
4084	NYSE	AVK	Mon, Jul 22, 2019	14.94	14.97	14.84	14.87
4083	NYSE	AVK	Fri, Jul 19, 2019	14.94	14.94	14.84	14.87
4082	NYSE	AVK	Thu, Jul 18, 2019	14.91	14.94	14.83	14.94
4081	NYSE	AVK	Wed, Jul 17, 2019	14.92	14.94	14.86	14.94
4080	NYSE	AVK	Tue, Jul 16, 2019	14.82	14.94	14.81	14.90
4079	NYSE	AVK	Mon, Jul 15, 2019	14.98	15.01	14.77	14.82
4078	NYSE	AVK	Fri, Jul 12, 2019	14.95	14.98	14.89	14.89
4077	NYSE	AVK	Thu, Jul 11, 2019	15.11	15.12	15.02	14.93
4076	NYSE	AVK	Wed, Jul 10, 2019	15.00	15.11	14.96	15.03
4075	NYSE	AVK	Tue, Jul 9, 2019	14.90	15.04	14.90	14.95
4074	NYSE	AVK	Mon, Jul 8, 2019	15.00	15.00	14.87	14.97
4073	NYSE	AVK	Fri, Jul 5, 2019	15.10	15.10	14.92	15.02
4072	NYSE	AVK	Wed, Jul 3, 2019	14.98	15.11	14.95	15.11
4071	NYSE	AVK	Tue, Jul 2, 2019	15.00	15.07	14.94	15.00
4070	NYSE	AVK	Mon, Jul 1, 2019	15.14	15.15	14.96	14.96
4069	NYSE	AVK	Fri, Jun 28, 2019	15.00	15.17	15.00	15.06
4068	NYSE	AVK	Thu, Jun 27, 2019	14.95	14.99	14.92	14.98
4067	NYSE	AVK	Wed, Jun 26, 2019	14.89	14.98	14.77	14.88
4066	NYSE	AVK	Tue, Jun 25, 2019	14.90	14.90	14.76	14.83
4065	NYSE	AVK	Mon, Jun 24, 2019	14.89	14.99	14.82	14.87
4064	NYSE	AVK	Fri, Jun 21, 2019	14.89	14.94	14.77	14.81
4063	NYSE	AVK	Thu, Jun 20, 2019	14.88	15.00	14.83	14.84
4062	NYSE	AVK	Wed, Jun 19, 2019	14.68	14.85	14.66	14.78
4061	NYSE	AVK	Tue, Jun 18, 2019	14.67	14.81	14.67	14.67
4060	NYSE	AVK	Mon, Jun 17, 2019	14.68	14.72	14.62	14.63
4059	NYSE	AVK	Fri, Jun 14, 2019	14.72	14.75	14.66	14.67
4058	NYSE	AVK	Thu, Jun 13, 2019	14.73	14.82	14.65	14.72
4057	NYSE	AVK	Wed, Jun 12, 2019	14.88	14.90	14.75	14.65
4056	NYSE	AVK	Tue, Jun 11, 2019	14.84	14.98	14.79	14.88
4055	NYSE	AVK	Mon, Jun 10, 2019	14.59	14.72	14.59	14.71
4054	NYSE	AVK	Fri, Jun 7, 2019	14.50	14.57	14.43	14.56
4053	NYSE	AVK	Thu, Jun 6, 2019	14.31	14.48	14.20	14.48
4052	NYSE	AVK	Wed, Jun 5, 2019	14.26	14.39	14.21	14.32
4051	NYSE	AVK	Tue, Jun 4, 2019	14.13	14.27	14.11	14.23
4050	NYSE	AVK	Mon, Jun 3, 2019	14.24	14.30	13.98	14.02
4049	NYSE	AVK	Fri, May 31, 2019	14.33	14.33	14.11	14.21
4048	NYSE	AVK	Thu, May 30, 2019	14.19	14.43	14.10	14.39
4047	NYSE	AVK	Wed, May 29, 2019	14.25	14.31	14.12	14.16
4046	NYSE	AVK	Tue, May 28, 2019	14.56	14.58	14.26	14.35
4045	NYSE	AVK	Fri, May 24, 2019	14.58	14.65	14.44	14.53
4044	NYSE	AVK	Thu, May 23, 2019	14.62	14.62	14.37	14.51
4043	NYSE	AVK	Wed, May 22, 2019	14.51	14.68	14.51	14.66
4042	NYSE	AVK	Tue, May 21, 2019	14.58	14.64	14.45	14.47
4041	NYSE	AVK	Mon, May 20, 2019	14.70	14.74	14.52	14.55
4040	NYSE	AVK	Fri, May 17, 2019	14.73	14.83	14.61	14.66
4039	NYSE	AVK	Thu, May 16, 2019	14.62	14.89	14.62	14.83
4038	NYSE	AVK	Wed, May 15, 2019	14.48	14.63	14.46	14.62
4037	NYSE	AVK	Tue, May 14, 2019	14.46	14.59	14.39	14.46
4036	NYSE	AVK	Mon, May 13, 2019	14.83	14.92	14.36	14.33
4035	NYSE	AVK	Fri, May 10, 2019	14.99	14.99	14.75	14.94
4034	NYSE	AVK	Thu, May 9, 2019	14.98	14.99	14.84	14.99
4033	NYSE	AVK	Wed, May 8, 2019	14.94	15.10	14.92	14.98
4032	NYSE	AVK	Tue, May 7, 2019	15.07	15.10	14.92	14.98
4031	NYSE	AVK	Mon, May 6, 2019	15.05	15.15	14.97	15.14
4030	NYSE	AVK	Fri, May 3, 2019	15.12	15.20	15.01	15.13
4029	NYSE	AVK	Thu, May 2, 2019	15.14	15.15	14.95	15.05
4028	NYSE	AVK	Wed, May 1, 2019	15.08	15.18	15.04	15.11
4027	NYSE	AVK	Tue, Apr 30, 2019	14.93	14.99	14.90	14.99
4026	NYSE	AVK	Mon, Apr 29, 2019	14.82	14.96	14.74	14.88
4025	NYSE	AVK	Fri, Apr 26, 2019	14.87	14.94	14.79	14.91
4024	NYSE	AVK	Thu, Apr 25, 2019	14.90	14.93	14.78	14.84
4023	NYSE	AVK	Wed, Apr 24, 2019	14.94	15.04	14.85	14.87
4022	NYSE	AVK	Tue, Apr 23, 2019	14.85	14.93	14.82	14.86
4021	NYSE	AVK	Mon, Apr 22, 2019	14.89	14.97	14.84	14.85
4020	NYSE	AVK	Thu, Apr 18, 2019	14.90	14.92	14.88	14.91
4019	NYSE	AVK	Wed, Apr 17, 2019	15.01	15.01	14.88	14.92
4018	NYSE	AVK	Tue, Apr 16, 2019	14.94	15.07	14.91	14.97
4017	NYSE	AVK	Mon, Apr 15, 2019	14.90	14.95	14.90	14.92
4016	NYSE	AVK	Fri, Apr 12, 2019	14.93	14.97	14.83	14.86
4015	NYSE	AVK	Thu, Apr 11, 2019	15.00	15.00	14.89	14.85
4014	NYSE	AVK	Wed, Apr 10, 2019	15.08	15.15	14.94	14.97
4013	NYSE	AVK	Tue, Apr 9, 2019	15.10	15.14	14.97	15.04
4012	NYSE	AVK	Mon, Apr 8, 2019	14.84	15.11	14.74	15.07
4011	NYSE	AVK	Fri, Apr 5, 2019	14.74	14.92	14.73	14.90
4010	NYSE	AVK	Thu, Apr 4, 2019	14.73	14.82	14.69	14.76
4009	NYSE	AVK	Wed, Apr 3, 2019	14.85	14.86	14.70	14.75
4008	NYSE	AVK	Tue, Apr 2, 2019	14.94	14.97	14.76	14.78
4007	NYSE	AVK	Mon, Apr 1, 2019	14.80	14.96	14.77	14.91
4006	NYSE	AVK	Fri, Mar 29, 2019	14.67	14.78	14.64	14.76
4005	NYSE	AVK	Thu, Mar 28, 2019	14.47	14.62	14.45	14.57
4004	NYSE	AVK	Wed, Mar 27, 2019	14.38	14.50	14.36	14.47
4003	NYSE	AVK	Tue, Mar 26, 2019	14.47	14.48	14.36	14.43
4002	NYSE	AVK	Mon, Mar 25, 2019	14.34	14.41	14.31	14.41
4001	NYSE	AVK	Fri, Mar 22, 2019	14.47	14.50	14.28	14.36
4000	NYSE	AVK	Thu, Mar 21, 2019	14.41	14.53	14.41	14.46
3999	NYSE	AVK	Wed, Mar 20, 2019	14.44	14.49	14.36	14.42
3998	NYSE	AVK	Tue, Mar 19, 2019	14.57	14.61	14.45	14.46
3997	NYSE	AVK	Mon, Mar 18, 2019	14.57	14.57	14.47	14.55
3996	NYSE	AVK	Fri, Mar 15, 2019	14.58	14.58	14.50	14.53
3995	NYSE	AVK	Thu, Mar 14, 2019	14.48	14.56	14.46	14.54
3994	NYSE	AVK	Wed, Mar 13, 2019	14.55	14.57	14.49	14.44
3993	NYSE	AVK	Tue, Mar 12, 2019	14.46	14.51	14.44	14.48
3992	NYSE	AVK	Mon, Mar 11, 2019	14.38	14.50	14.35	14.43
3991	NYSE	AVK	Fri, Mar 8, 2019	14.29	14.38	14.22	14.38
3990	NYSE	AVK	Thu, Mar 7, 2019	14.41	14.42	14.19	14.37
3989	NYSE	AVK	Wed, Mar 6, 2019	14.53	14.53	14.34	14.39
3988	NYSE	AVK	Tue, Mar 5, 2019	14.50	14.54	14.44	14.53
3987	NYSE	AVK	Mon, Mar 4, 2019	14.51	14.59	14.32	14.50
3986	NYSE	AVK	Fri, Mar 1, 2019	14.48	14.60	14.38	14.48
3985	NYSE	AVK	Thu, Feb 28, 2019	14.55	14.60	14.40	14.44
3984	NYSE	AVK	Wed, Feb 27, 2019	14.44	14.51	14.35	14.49
3983	NYSE	AVK	Tue, Feb 26, 2019	14.53	14.53	14.42	14.46
3982	NYSE	AVK	Mon, Feb 25, 2019	14.54	14.57	14.49	14.53
3981	NYSE	AVK	Fri, Feb 22, 2019	14.45	14.56	14.45	14.50
3980	NYSE	AVK	Thu, Feb 21, 2019	14.45	14.48	14.35	14.44
3979	NYSE	AVK	Wed, Feb 20, 2019	14.49	14.52	14.39	14.43
3978	NYSE	AVK	Tue, Feb 19, 2019	14.47	14.52	14.43	14.52
3977	NYSE	AVK	Fri, Feb 15, 2019	14.48	14.52	14.40	14.52
3976	NYSE	AVK	Thu, Feb 14, 2019	14.41	14.45	14.34	14.44
3975	NYSE	AVK	Wed, Feb 13, 2019	14.53	14.57	14.45	14.45
3974	NYSE	AVK	Tue, Feb 12, 2019	14.45	14.51	14.40	14.50
3973	NYSE	AVK	Mon, Feb 11, 2019	14.22	14.36	14.19	14.36
3972	NYSE	AVK	Fri, Feb 8, 2019	14.18	14.22	14.10	14.22
3971	NYSE	AVK	Thu, Feb 7, 2019	14.36	14.36	14.12	14.16
3970	NYSE	AVK	Wed, Feb 6, 2019	14.44	14.44	14.39	14.43
3969	NYSE	AVK	Tue, Feb 5, 2019	14.34	14.45	14.31	14.44
3968	NYSE	AVK	Mon, Feb 4, 2019	14.22	14.35	14.22	14.30
3967	NYSE	AVK	Fri, Feb 1, 2019	14.16	14.26	14.16	14.22
3966	NYSE	AVK	Thu, Jan 31, 2019	14.04	14.17	14.04	14.14
3965	NYSE	AVK	Wed, Jan 30, 2019	13.76	14.05	13.76	14.04
3964	NYSE	AVK	Tue, Jan 29, 2019	13.82	13.83	13.67	13.72
3963	NYSE	AVK	Mon, Jan 28, 2019	13.63	13.79	13.61	13.77
3962	NYSE	AVK	Fri, Jan 25, 2019	13.69	13.77	13.66	13.70
3961	NYSE	AVK	Thu, Jan 24, 2019	13.70	13.78	13.64	13.65
3960	NYSE	AVK	Wed, Jan 23, 2019	13.80	13.82	13.60	13.68
3959	NYSE	AVK	Tue, Jan 22, 2019	13.86	13.86	13.65	13.74
3958	NYSE	AVK	Fri, Jan 18, 2019	13.83	13.88	13.75	13.86
3957	NYSE	AVK	Thu, Jan 17, 2019	13.64	13.72	13.56	13.72
3956	NYSE	AVK	Wed, Jan 16, 2019	13.52	13.67	13.51	13.61
3955	NYSE	AVK	Tue, Jan 15, 2019	13.58	13.63	13.46	13.54
3954	NYSE	AVK	Mon, Jan 14, 2019	13.60	13.60	13.42	13.51
3953	NYSE	AVK	Fri, Jan 11, 2019	13.58	13.73	13.56	13.73
3952	NYSE	AVK	Thu, Jan 10, 2019	13.57	13.62	13.39	13.56
3951	NYSE	AVK	Wed, Jan 9, 2019	13.43	13.59	13.31	13.54
3950	NYSE	AVK	Tue, Jan 8, 2019	13.35	13.46	13.25	13.36
3949	NYSE	AVK	Mon, Jan 7, 2019	12.92	13.29	12.92	13.26
3948	NYSE	AVK	Fri, Jan 4, 2019	12.54	12.92	12.54	12.86
3947	NYSE	AVK	Thu, Jan 3, 2019	12.79	12.79	12.50	12.50
3946	NYSE	AVK	Wed, Jan 2, 2019	12.46	12.83	12.38	12.83
3945	NYSE	AVK	Mon, Dec 31, 2018	12.69	12.70	12.43	12.54
3944	NYSE	AVK	Fri, Dec 28, 2018	12.46	12.60	12.40	12.54
3943	NYSE	AVK	Thu, Dec 27, 2018	12.43	12.53	12.26	12.46
3942	NYSE	AVK	Wed, Dec 26, 2018	12.12	12.51	12.07	12.51
3941	NYSE	AVK	Mon, Dec 24, 2018	12.21	12.24	12.08	12.12
3940	NYSE	AVK	Fri, Dec 21, 2018	12.47	12.66	12.29	12.34
3939	NYSE	AVK	Thu, Dec 20, 2018	12.71	12.80	12.18	12.52
3938	NYSE	AVK	Wed, Dec 19, 2018	12.96	12.97	12.73	12.82
3937	NYSE	AVK	Tue, Dec 18, 2018	12.76	12.93	12.67	12.91
3936	NYSE	AVK	Mon, Dec 17, 2018	13.00	13.00	12.75	12.75
3935	NYSE	AVK	Fri, Dec 14, 2018	13.19	13.19	13.00	13.02
3934	NYSE	AVK	Thu, Dec 13, 2018	13.35	13.38	13.17	13.23
3933	NYSE	AVK	Wed, Dec 12, 2018	13.44	13.54	13.43	13.33
3932	NYSE	AVK	Tue, Dec 11, 2018	13.52	13.52	13.21	13.37
3931	NYSE	AVK	Mon, Dec 10, 2018	13.42	13.44	13.12	13.33
3930	NYSE	AVK	Fri, Dec 7, 2018	13.55	13.61	13.35	13.40
3929	NYSE	AVK	Thu, Dec 6, 2018	13.58	13.63	13.31	13.54
3928	NYSE	AVK	Tue, Dec 4, 2018	13.96	14.01	13.78	13.81
3927	NYSE	AVK	Mon, Dec 3, 2018	14.03	14.16	13.97	13.98
3926	NYSE	AVK	Fri, Nov 30, 2018	13.87	13.94	13.78	13.94
3925	NYSE	AVK	Thu, Nov 29, 2018	13.76	13.86	13.76	13.85
3924	NYSE	AVK	Wed, Nov 28, 2018	13.57	13.76	13.50	13.76
3923	NYSE	AVK	Tue, Nov 27, 2018	13.47	13.58	13.42	13.50
3922	NYSE	AVK	Mon, Nov 26, 2018	13.47	13.53	13.39	13.47
3921	NYSE	AVK	Fri, Nov 23, 2018	13.27	13.39	13.27	13.37
3920	NYSE	AVK	Wed, Nov 21, 2018	13.24	13.35	13.24	13.30
3919	NYSE	AVK	Tue, Nov 20, 2018	13.40	13.43	13.14	13.16
3918	NYSE	AVK	Mon, Nov 19, 2018	13.81	13.81	13.49	13.55
3917	NYSE	AVK	Fri, Nov 16, 2018	13.79	13.87	13.64	13.78
3916	NYSE	AVK	Thu, Nov 15, 2018	13.85	13.90	13.78	13.86
3915	NYSE	AVK	Wed, Nov 14, 2018	14.11	14.11	13.86	13.90
3914	NYSE	AVK	Tue, Nov 13, 2018	14.14	14.30	14.12	14.04
3913	NYSE	AVK	Mon, Nov 12, 2018	14.24	14.25	14.06	14.12
3912	NYSE	AVK	Fri, Nov 9, 2018	14.44	14.44	14.23	14.26
3911	NYSE	AVK	Thu, Nov 8, 2018	14.46	14.55	14.40	14.50
3910	NYSE	AVK	Wed, Nov 7, 2018	14.33	14.53	14.33	14.43
3909	NYSE	AVK	Tue, Nov 6, 2018	14.16	14.32	14.16	14.24
3908	NYSE	AVK	Mon, Nov 5, 2018	14.18	14.22	14.09	14.21
3907	NYSE	AVK	Fri, Nov 2, 2018	14.27	14.33	14.16	14.18
3906	NYSE	AVK	Thu, Nov 1, 2018	13.97	14.27	13.97	14.26
3905	NYSE	AVK	Wed, Oct 31, 2018	13.92	14.03	13.85	13.93
3904	NYSE	AVK	Tue, Oct 30, 2018	13.74	13.80	13.60	13.79
3903	NYSE	AVK	Mon, Oct 29, 2018	13.93	14.02	13.64	13.74
3902	NYSE	AVK	Fri, Oct 26, 2018	14.00	14.00	13.63	13.82
3901	NYSE	AVK	Thu, Oct 25, 2018	13.99	14.12	13.97	14.05
3900	NYSE	AVK	Wed, Oct 24, 2018	14.33	14.35	13.93	13.96
3899	NYSE	AVK	Tue, Oct 23, 2018	14.31	14.42	14.18	14.28
3898	NYSE	AVK	Mon, Oct 22, 2018	14.56	14.59	14.46	14.50
3897	NYSE	AVK	Fri, Oct 19, 2018	14.71	14.74	14.44	14.50
3896	NYSE	AVK	Thu, Oct 18, 2018	14.74	14.82	14.59	14.65
3895	NYSE	AVK	Wed, Oct 17, 2018	14.72	14.74	14.58	14.74
3894	NYSE	AVK	Tue, Oct 16, 2018	14.50	14.68	14.49	14.68
3893	NYSE	AVK	Mon, Oct 15, 2018	14.48	14.53	14.31	14.41
3892	NYSE	AVK	Fri, Oct 12, 2018	14.61	14.67	14.40	14.43
3891	NYSE	AVK	Thu, Oct 11, 2018	14.61	14.79	14.53	14.51
3890	NYSE	AVK	Wed, Oct 10, 2018	15.07	15.07	14.56	14.68
3889	NYSE	AVK	Tue, Oct 9, 2018	15.22	15.23	15.10	15.16
3888	NYSE	AVK	Mon, Oct 8, 2018	15.18	15.25	15.08	15.14
3887	NYSE	AVK	Fri, Oct 5, 2018	15.31	15.34	15.18	15.24
3886	NYSE	AVK	Thu, Oct 4, 2018	15.51	15.52	15.20	15.32
3885	NYSE	AVK	Wed, Oct 3, 2018	15.68	15.70	15.52	15.53
3884	NYSE	AVK	Tue, Oct 2, 2018	15.75	15.82	15.61	15.68
3883	NYSE	AVK	Mon, Oct 1, 2018	15.68	15.83	15.67	15.82
3882	NYSE	AVK	Fri, Sep 28, 2018	15.74	15.75	15.65	15.67
3881	NYSE	AVK	Thu, Sep 27, 2018	15.83	15.83	15.66	15.72
3880	NYSE	AVK	Wed, Sep 26, 2018	15.79	15.85	15.73	15.80
3879	NYSE	AVK	Tue, Sep 25, 2018	15.71	15.76	15.65	15.76
3878	NYSE	AVK	Mon, Sep 24, 2018	15.64	15.75	15.61	15.66
3877	NYSE	AVK	Fri, Sep 21, 2018	15.74	15.75	15.65	15.65
3876	NYSE	AVK	Thu, Sep 20, 2018	15.64	15.75	15.64	15.74
3875	NYSE	AVK	Wed, Sep 19, 2018	15.67	15.74	15.60	15.60
3874	NYSE	AVK	Tue, Sep 18, 2018	15.67	15.69	15.58	15.67
3873	NYSE	AVK	Mon, Sep 17, 2018	15.75	15.75	15.60	15.63
3872	NYSE	AVK	Fri, Sep 14, 2018	15.75	15.78	15.62	15.67
3871	NYSE	AVK	Thu, Sep 13, 2018	15.80	15.81	15.71	15.74
3870	NYSE	AVK	Wed, Sep 12, 2018	15.84	15.85	15.76	15.71
3869	NYSE	AVK	Tue, Sep 11, 2018	15.66	15.80	15.66	15.77
3868	NYSE	AVK	Mon, Sep 10, 2018	15.70	15.75	15.65	15.74
3867	NYSE	AVK	Fri, Sep 7, 2018	15.74	15.78	15.61	15.70
3866	NYSE	AVK	Thu, Sep 6, 2018	15.62	15.73	15.61	15.73
3865	NYSE	AVK	Wed, Sep 5, 2018	15.68	15.72	15.58	15.68
3864	NYSE	AVK	Tue, Sep 4, 2018	15.80	15.82	15.73	15.73
3863	NYSE	AVK	Fri, Aug 31, 2018	15.83	15.86	15.79	15.80
3862	NYSE	AVK	Thu, Aug 30, 2018	15.84	15.85	15.75	15.77
3861	NYSE	AVK	Wed, Aug 29, 2018	15.84	15.87	15.77	15.87
3860	NYSE	AVK	Tue, Aug 28, 2018	15.88	15.89	15.83	15.86
3859	NYSE	AVK	Mon, Aug 27, 2018	15.83	15.89	15.76	15.87
3858	NYSE	AVK	Fri, Aug 24, 2018	15.69	15.79	15.61	15.77
3857	NYSE	AVK	Thu, Aug 23, 2018	15.69	15.72	15.63	15.63
3856	NYSE	AVK	Wed, Aug 22, 2018	15.54	15.64	15.53	15.64
3855	NYSE	AVK	Tue, Aug 21, 2018	15.53	15.61	15.41	15.54
3854	NYSE	AVK	Mon, Aug 20, 2018	15.56	15.64	15.45	15.50
3853	NYSE	AVK	Fri, Aug 17, 2018	15.48	15.50	15.44	15.50
3852	NYSE	AVK	Thu, Aug 16, 2018	15.52	15.54	15.40	15.47
3851	NYSE	AVK	Wed, Aug 15, 2018	15.63	15.63	15.47	15.49
3850	NYSE	AVK	Tue, Aug 14, 2018	15.70	15.70	15.56	15.64
3849	NYSE	AVK	Mon, Aug 13, 2018	15.73	15.73	15.60	15.53
3848	NYSE	AVK	Fri, Aug 10, 2018	15.84	15.84	15.60	15.64
3847	NYSE	AVK	Thu, Aug 9, 2018	15.68	15.86	15.67	15.80
3846	NYSE	AVK	Wed, Aug 8, 2018	15.73	15.74	15.63	15.65
3845	NYSE	AVK	Tue, Aug 7, 2018	15.61	15.72	15.61	15.72
3844	NYSE	AVK	Mon, Aug 6, 2018	15.57	15.63	15.54	15.60
3843	NYSE	AVK	Fri, Aug 3, 2018	15.50	15.59	15.47	15.56
3842	NYSE	AVK	Thu, Aug 2, 2018	15.44	15.47	15.41	15.46
3841	NYSE	AVK	Wed, Aug 1, 2018	15.53	15.55	15.43	15.48
3840	NYSE	AVK	Tue, Jul 31, 2018	15.49	15.50	15.38	15.48
3839	NYSE	AVK	Mon, Jul 30, 2018	15.59	15.59	15.37	15.37
3838	NYSE	AVK	Fri, Jul 27, 2018	15.61	15.64	15.47	15.57
3837	NYSE	AVK	Thu, Jul 26, 2018	15.59	15.60	15.50	15.59
3836	NYSE	AVK	Wed, Jul 25, 2018	15.63	15.63	15.53	15.58
3835	NYSE	AVK	Tue, Jul 24, 2018	15.64	15.68	15.53	15.63
3834	NYSE	AVK	Mon, Jul 23, 2018	15.58	15.61	15.55	15.57
3833	NYSE	AVK	Fri, Jul 20, 2018	15.53	15.61	15.53	15.57
3832	NYSE	AVK	Thu, Jul 19, 2018	15.54	15.55	15.51	15.55
3831	NYSE	AVK	Wed, Jul 18, 2018	15.53	15.54	15.47	15.54
3830	NYSE	AVK	Tue, Jul 17, 2018	15.43	15.55	15.42	15.49
3829	NYSE	AVK	Mon, Jul 16, 2018	15.57	15.57	15.41	15.48
3828	NYSE	AVK	Fri, Jul 13, 2018	15.46	15.51	15.44	15.49
3827	NYSE	AVK	Thu, Jul 12, 2018	15.43	15.47	15.39	15.42
3826	NYSE	AVK	Wed, Jul 11, 2018	15.46	15.57	15.45	15.40
3825	NYSE	AVK	Tue, Jul 10, 2018	15.36	15.53	15.36	15.50
3824	NYSE	AVK	Mon, Jul 9, 2018	15.29	15.38	15.29	15.35
3823	NYSE	AVK	Fri, Jul 6, 2018	15.38	15.38	15.21	15.27
3822	NYSE	AVK	Thu, Jul 5, 2018	15.33	15.37	15.27	15.28
3821	NYSE	AVK	Tue, Jul 3, 2018	15.34	15.39	15.28	15.28
3820	NYSE	AVK	Mon, Jul 2, 2018	15.29	15.31	15.19	15.30
3819	NYSE	AVK	Fri, Jun 29, 2018	15.24	15.33	15.22	15.29
3818	NYSE	AVK	Thu, Jun 28, 2018	15.25	15.27	15.15	15.16
3817	NYSE	AVK	Wed, Jun 27, 2018	15.20	15.34	15.19	15.24
3816	NYSE	AVK	Tue, Jun 26, 2018	15.26	15.33	15.15	15.17
3815	NYSE	AVK	Mon, Jun 25, 2018	15.56	15.59	15.22	15.22
3814	NYSE	AVK	Fri, Jun 22, 2018	15.62	15.62	15.51	15.60
3813	NYSE	AVK	Thu, Jun 21, 2018	15.60	15.65	15.51	15.56
3812	NYSE	AVK	Wed, Jun 20, 2018	15.53	15.55	15.51	15.55
3811	NYSE	AVK	Tue, Jun 19, 2018	15.60	15.60	15.46	15.47
3810	NYSE	AVK	Mon, Jun 18, 2018	15.66	15.67	15.55	15.57
3809	NYSE	AVK	Fri, Jun 15, 2018	15.64	15.64	15.58	15.63
3808	NYSE	AVK	Thu, Jun 14, 2018	15.68	15.71	15.60	15.64
3807	NYSE	AVK	Wed, Jun 13, 2018	15.74	15.78	15.69	15.61
3806	NYSE	AVK	Tue, Jun 12, 2018	15.78	15.78	15.58	15.67
3805	NYSE	AVK	Mon, Jun 11, 2018	15.70	15.70	15.65	15.68
3804	NYSE	AVK	Fri, Jun 8, 2018	15.62	15.67	15.55	15.67
3803	NYSE	AVK	Thu, Jun 7, 2018	15.64	15.65	15.53	15.65
3802	NYSE	AVK	Wed, Jun 6, 2018	15.67	15.67	15.54	15.61
3801	NYSE	AVK	Tue, Jun 5, 2018	15.55	15.59	15.53	15.58
3800	NYSE	AVK	Mon, Jun 4, 2018	15.53	15.55	15.50	15.51
3799	NYSE	AVK	Fri, Jun 1, 2018	15.40	15.53	15.40	15.53
3798	NYSE	AVK	Thu, May 31, 2018	15.45	15.45	15.29	15.35
3797	NYSE	AVK	Wed, May 30, 2018	15.45	15.45	15.35	15.38
3796	NYSE	AVK	Tue, May 29, 2018	15.45	15.47	15.31	15.37
3795	NYSE	AVK	Fri, May 25, 2018	15.40	15.46	15.36	15.45
3794	NYSE	AVK	Thu, May 24, 2018	15.33	15.39	15.32	15.36
3793	NYSE	AVK	Wed, May 23, 2018	15.36	15.36	15.26	15.28
3792	NYSE	AVK	Tue, May 22, 2018	15.39	15.40	15.28	15.28
3791	NYSE	AVK	Mon, May 21, 2018	15.35	15.40	15.27	15.36
3790	NYSE	AVK	Fri, May 18, 2018	15.32	15.33	15.18	15.28
3789	NYSE	AVK	Thu, May 17, 2018	15.28	15.36	15.24	15.27
3788	NYSE	AVK	Wed, May 16, 2018	15.37	15.37	15.23	15.27
3787	NYSE	AVK	Tue, May 15, 2018	15.39	15.47	15.24	15.43
3786	NYSE	AVK	Mon, May 14, 2018	15.41	15.46	15.30	15.38
3785	NYSE	AVK	Fri, May 11, 2018	15.47	15.50	15.42	15.44
3784	NYSE	AVK	Thu, May 10, 2018	15.39	15.42	15.35	15.41
3783	NYSE	AVK	Wed, May 9, 2018	15.35	15.36	15.24	15.32
3782	NYSE	AVK	Tue, May 8, 2018	15.25	15.35	15.22	15.33
3781	NYSE	AVK	Mon, May 7, 2018	15.28	15.34	15.19	15.19
3780	NYSE	AVK	Fri, May 4, 2018	15.14	15.24	15.09	15.24
3779	NYSE	AVK	Thu, May 3, 2018	15.12	15.16	14.99	15.12
3778	NYSE	AVK	Wed, May 2, 2018	15.07	15.20	15.07	15.18
3777	NYSE	AVK	Tue, May 1, 2018	15.16	15.17	15.12	15.16
3776	NYSE	AVK	Mon, Apr 30, 2018	15.18	15.23	15.15	15.18
3775	NYSE	AVK	Fri, Apr 27, 2018	15.20	15.20	15.10	15.14
3774	NYSE	AVK	Thu, Apr 26, 2018	15.02	15.12	14.99	15.12
3773	NYSE	AVK	Wed, Apr 25, 2018	15.04	15.06	14.96	14.99
3772	NYSE	AVK	Tue, Apr 24, 2018	15.24	15.24	14.93	15.03
3771	NYSE	AVK	Mon, Apr 23, 2018	15.32	15.32	15.12	15.18
3770	NYSE	AVK	Fri, Apr 20, 2018	15.33	15.33	15.19	15.31
3769	NYSE	AVK	Thu, Apr 19, 2018	15.46	15.46	15.23	15.30
3768	NYSE	AVK	Wed, Apr 18, 2018	15.36	15.43	15.29	15.43
3767	NYSE	AVK	Tue, Apr 17, 2018	15.27	15.35	15.23	15.30
3766	NYSE	AVK	Mon, Apr 16, 2018	15.14	15.19	15.11	15.19
3765	NYSE	AVK	Fri, Apr 13, 2018	15.18	15.18	15.07	15.07
3764	NYSE	AVK	Thu, Apr 12, 2018	15.17	15.17	15.12	15.14
3763	NYSE	AVK	Wed, Apr 11, 2018	15.22	15.25	15.15	15.11
3762	NYSE	AVK	Tue, Apr 10, 2018	15.11	15.18	15.05	15.18
3761	NYSE	AVK	Mon, Apr 9, 2018	14.98	15.02	14.93	15.01
3760	NYSE	AVK	Fri, Apr 6, 2018	15.12	15.12	14.91	14.97
3759	NYSE	AVK	Thu, Apr 5, 2018	15.14	15.14	14.99	15.09
3758	NYSE	AVK	Wed, Apr 4, 2018	14.80	14.99	14.74	14.99
3757	NYSE	AVK	Tue, Apr 3, 2018	14.93	14.94	14.79	14.87
3756	NYSE	AVK	Mon, Apr 2, 2018	15.08	15.10	14.84	14.86
3755	NYSE	AVK	Thu, Mar 29, 2018	15.09	15.12	15.00	15.08
3754	NYSE	AVK	Wed, Mar 28, 2018	15.10	15.10	14.95	15.01
3753	NYSE	AVK	Tue, Mar 27, 2018	15.25	15.32	15.03	15.09
3752	NYSE	AVK	Mon, Mar 26, 2018	15.16	15.28	15.05	15.28
3751	NYSE	AVK	Fri, Mar 23, 2018	15.37	15.37	15.03	15.05
3750	NYSE	AVK	Thu, Mar 22, 2018	15.62	15.62	15.29	15.32
3749	NYSE	AVK	Wed, Mar 21, 2018	15.50	15.59	15.50	15.58
3748	NYSE	AVK	Tue, Mar 20, 2018	15.58	15.59	15.49	15.50
3747	NYSE	AVK	Mon, Mar 19, 2018	15.67	15.67	15.44	15.53
3746	NYSE	AVK	Fri, Mar 16, 2018	15.76	15.77	15.65	15.71
3745	NYSE	AVK	Thu, Mar 15, 2018	15.77	15.80	15.68	15.71
3744	NYSE	AVK	Wed, Mar 14, 2018	15.82	15.82	15.70	15.71
3743	NYSE	AVK	Tue, Mar 13, 2018	15.99	16.02	15.82	15.70
3742	NYSE	AVK	Mon, Mar 12, 2018	15.97	15.98	15.89	15.91
3741	NYSE	AVK	Fri, Mar 9, 2018	15.84	15.95	15.81	15.91
3740	NYSE	AVK	Thu, Mar 8, 2018	15.75	15.84	15.68	15.75
3739	NYSE	AVK	Wed, Mar 7, 2018	15.48	15.70	15.48	15.68
3738	NYSE	AVK	Tue, Mar 6, 2018	15.58	15.59	15.50	15.53
3737	NYSE	AVK	Mon, Mar 5, 2018	15.44	15.52	15.37	15.52
3736	NYSE	AVK	Fri, Mar 2, 2018	15.30	15.56	15.25	15.47
3735	NYSE	AVK	Thu, Mar 1, 2018	15.57	15.57	15.33	15.35
3734	NYSE	AVK	Wed, Feb 28, 2018	15.66	15.73	15.54	15.54
3733	NYSE	AVK	Tue, Feb 27, 2018	15.70	15.70	15.55	15.57
3732	NYSE	AVK	Mon, Feb 26, 2018	15.55	15.70	15.52	15.64
3731	NYSE	AVK	Fri, Feb 23, 2018	15.30	15.54	15.30	15.51
3730	NYSE	AVK	Thu, Feb 22, 2018	15.47	15.53	15.27	15.27
3729	NYSE	AVK	Wed, Feb 21, 2018	15.40	15.60	15.40	15.44
3728	NYSE	AVK	Tue, Feb 20, 2018	15.48	15.53	15.41	15.43
3727	NYSE	AVK	Fri, Feb 16, 2018	15.41	15.59	15.41	15.48
3726	NYSE	AVK	Thu, Feb 15, 2018	15.33	15.45	15.28	15.43
3725	NYSE	AVK	Wed, Feb 14, 2018	15.16	15.31	15.16	15.26
3724	NYSE	AVK	Tue, Feb 13, 2018	15.18	15.34	15.18	15.19
3723	NYSE	AVK	Mon, Feb 12, 2018	15.20	15.29	15.06	15.23
3722	NYSE	AVK	Fri, Feb 9, 2018	15.32	15.32	14.77	15.06
3721	NYSE	AVK	Thu, Feb 8, 2018	15.38	15.42	15.09	15.12
3720	NYSE	AVK	Wed, Feb 7, 2018	15.39	15.56	15.33	15.43
3719	NYSE	AVK	Tue, Feb 6, 2018	14.88	15.49	14.62	15.41
3718	NYSE	AVK	Mon, Feb 5, 2018	15.65	15.65	14.87	15.09
3717	NYSE	AVK	Fri, Feb 2, 2018	15.96	15.99	15.65	15.69
3716	NYSE	AVK	Thu, Feb 1, 2018	16.10	16.15	15.97	16.04
3715	NYSE	AVK	Wed, Jan 31, 2018	16.25	16.32	16.09	16.17
3714	NYSE	AVK	Tue, Jan 30, 2018	16.31	16.39	16.16	16.19
3713	NYSE	AVK	Mon, Jan 29, 2018	16.47	16.50	16.36	16.41
3712	NYSE	AVK	Fri, Jan 26, 2018	16.40	16.50	16.34	16.50
3711	NYSE	AVK	Thu, Jan 25, 2018	16.36	16.40	16.29	16.32
3710	NYSE	AVK	Wed, Jan 24, 2018	16.49	16.49	16.33	16.34
3709	NYSE	AVK	Tue, Jan 23, 2018	16.33	16.43	16.33	16.40
3708	NYSE	AVK	Mon, Jan 22, 2018	16.32	16.38	16.25	16.35
3707	NYSE	AVK	Fri, Jan 19, 2018	16.19	16.28	16.19	16.28
3706	NYSE	AVK	Thu, Jan 18, 2018	16.27	16.27	16.20	16.21
3705	NYSE	AVK	Wed, Jan 17, 2018	16.26	16.28	16.22	16.24
3704	NYSE	AVK	Tue, Jan 16, 2018	16.33	16.34	16.17	16.18
3703	NYSE	AVK	Fri, Jan 12, 2018	16.33	16.33	16.21	16.28
3702	NYSE	AVK	Thu, Jan 11, 2018	16.15	16.35	16.09	16.35
3701	NYSE	AVK	Wed, Jan 10, 2018	16.24	16.26	16.07	16.06
3700	NYSE	AVK	Tue, Jan 9, 2018	16.32	16.33	16.24	16.27
3699	NYSE	AVK	Mon, Jan 8, 2018	16.22	16.22	16.16	16.21
3698	NYSE	AVK	Fri, Jan 5, 2018	16.08	16.18	16.07	16.18
3697	NYSE	AVK	Thu, Jan 4, 2018	16.01	16.08	15.98	16.04
3696	NYSE	AVK	Wed, Jan 3, 2018	16.05	16.05	15.94	15.96
3695	NYSE	AVK	Tue, Jan 2, 2018	15.97	16.03	15.89	16.02
3694	NYSE	AVK	Fri, Dec 29, 2017	15.87	15.91	15.79	15.88
3693	NYSE	AVK	Thu, Dec 28, 2017	15.86	15.88	15.79	15.81
3692	NYSE	AVK	Wed, Dec 27, 2017	15.81	15.85	15.77	15.81
3691	NYSE	AVK	Tue, Dec 26, 2017	15.81	15.84	15.74	15.75
3690	NYSE	AVK	Fri, Dec 22, 2017	15.84	15.91	15.81	15.87
3689	NYSE	AVK	Thu, Dec 21, 2017	15.80	15.89	15.78	15.78
3688	NYSE	AVK	Wed, Dec 20, 2017	15.78	15.80	15.74	15.77
3687	NYSE	AVK	Tue, Dec 19, 2017	15.74	15.79	15.72	15.75
3686	NYSE	AVK	Mon, Dec 18, 2017	15.71	15.81	15.71	15.74
3685	NYSE	AVK	Fri, Dec 15, 2017	15.62	15.71	15.62	15.70
3684	NYSE	AVK	Thu, Dec 14, 2017	15.70	15.74	15.59	15.60
3683	NYSE	AVK	Wed, Dec 13, 2017	15.89	15.89	15.80	15.70
3682	NYSE	AVK	Tue, Dec 12, 2017	15.85	15.90	15.80	15.83
3681	NYSE	AVK	Mon, Dec 11, 2017	15.73	15.84	15.73	15.81
3680	NYSE	AVK	Fri, Dec 8, 2017	15.78	15.86	15.75	15.77
3679	NYSE	AVK	Thu, Dec 7, 2017	15.72	15.86	15.72	15.76
3678	NYSE	AVK	Wed, Dec 6, 2017	15.76	15.84	15.73	15.76
3677	NYSE	AVK	Tue, Dec 5, 2017	15.82	15.84	15.75	15.83
3676	NYSE	AVK	Mon, Dec 4, 2017	15.83	15.86	15.74	15.75
3675	NYSE	AVK	Fri, Dec 1, 2017	15.75	15.86	15.71	15.77
3674	NYSE	AVK	Thu, Nov 30, 2017	15.77	15.88	15.72	15.75
3673	NYSE	AVK	Wed, Nov 29, 2017	15.83	15.84	15.63	15.71
3672	NYSE	AVK	Tue, Nov 28, 2017	15.81	15.81	15.72	15.76
3671	NYSE	AVK	Mon, Nov 27, 2017	15.98	15.98	15.74	15.75
3670	NYSE	AVK	Fri, Nov 24, 2017	15.87	15.96	15.83	15.94
3669	NYSE	AVK	Wed, Nov 22, 2017	15.84	15.85	15.77	15.85
3668	NYSE	AVK	Tue, Nov 21, 2017	15.80	15.82	15.76	15.82
3667	NYSE	AVK	Mon, Nov 20, 2017	15.73	15.75	15.67	15.74
3666	NYSE	AVK	Fri, Nov 17, 2017	15.68	15.72	15.67	15.70
3665	NYSE	AVK	Thu, Nov 16, 2017	15.57	15.68	15.52	15.66
3664	NYSE	AVK	Wed, Nov 15, 2017	15.56	15.56	15.38	15.47
3663	NYSE	AVK	Tue, Nov 14, 2017	15.73	15.73	15.52	15.59
3662	NYSE	AVK	Mon, Nov 13, 2017	15.82	15.88	15.78	15.74
3661	NYSE	AVK	Fri, Nov 10, 2017	15.80	15.85	15.72	15.83
3660	NYSE	AVK	Thu, Nov 9, 2017	15.86	15.94	15.64	15.76
3659	NYSE	AVK	Wed, Nov 8, 2017	15.97	15.97	15.83	15.87
3658	NYSE	AVK	Tue, Nov 7, 2017	16.10	16.10	15.92	15.97
3657	NYSE	AVK	Mon, Nov 6, 2017	16.10	16.12	16.00	16.05
3656	NYSE	AVK	Fri, Nov 3, 2017	16.15	16.15	15.99	16.04
3655	NYSE	AVK	Thu, Nov 2, 2017	16.06	16.11	16.00	16.07
3654	NYSE	AVK	Wed, Nov 1, 2017	16.13	16.19	16.07	16.08
3653	NYSE	AVK	Tue, Oct 31, 2017	16.08	16.21	16.05	16.09
3652	NYSE	AVK	Mon, Oct 30, 2017	16.12	16.20	16.06	16.08
3651	NYSE	AVK	Fri, Oct 27, 2017	16.08	16.16	16.02	16.11
3650	NYSE	AVK	Thu, Oct 26, 2017	16.20	16.20	16.02	16.02
3649	NYSE	AVK	Wed, Oct 25, 2017	16.33	16.33	16.12	16.17
3648	NYSE	AVK	Tue, Oct 24, 2017	16.35	16.35	16.27	16.34
3647	NYSE	AVK	Mon, Oct 23, 2017	16.32	16.32	16.27	16.31
3646	NYSE	AVK	Fri, Oct 20, 2017	16.27	16.32	16.26	16.31
3645	NYSE	AVK	Thu, Oct 19, 2017	16.26	16.27	16.23	16.25
3644	NYSE	AVK	Wed, Oct 18, 2017	16.28	16.31	16.24	16.25
3643	NYSE	AVK	Tue, Oct 17, 2017	16.34	16.34	16.23	16.25
3642	NYSE	AVK	Mon, Oct 16, 2017	16.32	16.36	16.28	16.31
3641	NYSE	AVK	Fri, Oct 13, 2017	16.29	16.32	16.23	16.28
3640	NYSE	AVK	Thu, Oct 12, 2017	16.35	16.35	16.22	16.27
3639	NYSE	AVK	Wed, Oct 11, 2017	16.38	16.44	16.30	16.33
3638	NYSE	AVK	Tue, Oct 10, 2017	16.41	16.41	16.27	16.36
3637	NYSE	AVK	Mon, Oct 9, 2017	16.36	16.48	16.30	16.34
3636	NYSE	AVK	Fri, Oct 6, 2017	16.40	16.40	16.27	16.31
3635	NYSE	AVK	Thu, Oct 5, 2017	16.36	16.36	16.29	16.32
3634	NYSE	AVK	Wed, Oct 4, 2017	16.28	16.31	16.25	16.30
3633	NYSE	AVK	Tue, Oct 3, 2017	16.20	16.31	16.20	16.30
3632	NYSE	AVK	Mon, Oct 2, 2017	16.18	16.25	16.18	16.23
3631	NYSE	AVK	Fri, Sep 29, 2017	16.12	16.25	16.12	16.19
3630	NYSE	AVK	Thu, Sep 28, 2017	16.05	16.14	16.05	16.12
3629	NYSE	AVK	Wed, Sep 27, 2017	16.00	16.12	15.97	16.09
3628	NYSE	AVK	Tue, Sep 26, 2017	15.93	16.02	15.93	16.02
3627	NYSE	AVK	Mon, Sep 25, 2017	15.98	16.01	15.90	15.94
3626	NYSE	AVK	Fri, Sep 22, 2017	16.00	16.07	15.91	16.03
3625	NYSE	AVK	Thu, Sep 21, 2017	15.97	16.01	15.95	16.00
3624	NYSE	AVK	Wed, Sep 20, 2017	16.08	16.09	15.96	15.97
3623	NYSE	AVK	Tue, Sep 19, 2017	15.96	16.06	15.96	16.01
3622	NYSE	AVK	Mon, Sep 18, 2017	15.91	16.05	15.91	15.95
3621	NYSE	AVK	Fri, Sep 15, 2017	15.91	15.95	15.88	15.90
3620	NYSE	AVK	Thu, Sep 14, 2017	15.96	15.99	15.87	15.96
3619	NYSE	AVK	Wed, Sep 13, 2017	16.04	16.09	16.01	15.98
3618	NYSE	AVK	Tue, Sep 12, 2017	16.06	16.10	16.02	16.03
3617	NYSE	AVK	Mon, Sep 11, 2017	16.05	16.08	16.01	16.06
3616	NYSE	AVK	Fri, Sep 8, 2017	16.22	16.22	15.96	16.01
3615	NYSE	AVK	Thu, Sep 7, 2017	16.24	16.30	16.10	16.29
3614	NYSE	AVK	Wed, Sep 6, 2017	16.26	16.30	16.22	16.26
3613	NYSE	AVK	Tue, Sep 5, 2017	16.20	16.26	16.20	16.26
3612	NYSE	AVK	Fri, Sep 1, 2017	16.20	16.25	16.17	16.24
3611	NYSE	AVK	Thu, Aug 31, 2017	16.10	16.20	16.10	16.18
3610	NYSE	AVK	Wed, Aug 30, 2017	16.01	16.10	16.01	16.09
3609	NYSE	AVK	Tue, Aug 29, 2017	15.95	16.06	15.95	16.03
3608	NYSE	AVK	Mon, Aug 28, 2017	16.06	16.08	16.00	16.04
3607	NYSE	AVK	Fri, Aug 25, 2017	16.08	16.09	15.99	16.02
3606	NYSE	AVK	Thu, Aug 24, 2017	16.00	16.02	15.95	16.00
3605	NYSE	AVK	Wed, Aug 23, 2017	15.98	16.09	15.95	16.01
3604	NYSE	AVK	Tue, Aug 22, 2017	15.98	16.01	15.91	15.98
3603	NYSE	AVK	Mon, Aug 21, 2017	16.00	16.05	15.90	15.95
3602	NYSE	AVK	Fri, Aug 18, 2017	16.07	16.08	15.91	16.01
3601	NYSE	AVK	Thu, Aug 17, 2017	16.04	16.11	16.01	16.04
3600	NYSE	AVK	Wed, Aug 16, 2017	16.20	16.20	16.03	16.08
3599	NYSE	AVK	Tue, Aug 15, 2017	16.00	16.10	15.98	16.10
3598	NYSE	AVK	Mon, Aug 14, 2017	15.90	16.15	15.90	16.01
3597	NYSE	AVK	Fri, Aug 11, 2017	15.45	15.94	15.31	15.85
3596	NYSE	AVK	Thu, Aug 10, 2017	16.18	16.22	15.81	15.81
3595	NYSE	AVK	Wed, Aug 9, 2017	16.28	16.31	16.19	16.22
3594	NYSE	AVK	Tue, Aug 8, 2017	16.40	16.43	16.30	16.37
3593	NYSE	AVK	Mon, Aug 7, 2017	16.49	16.49	16.35	16.41
3592	NYSE	AVK	Fri, Aug 4, 2017	16.48	16.48	16.37	16.42
3591	NYSE	AVK	Thu, Aug 3, 2017	16.50	16.50	16.43	16.47
3590	NYSE	AVK	Wed, Aug 2, 2017	16.64	16.65	16.47	16.51
3589	NYSE	AVK	Tue, Aug 1, 2017	16.71	16.76	16.63	16.63
3588	NYSE	AVK	Mon, Jul 31, 2017	16.72	16.78	16.62	16.68
3587	NYSE	AVK	Fri, Jul 28, 2017	16.71	16.72	16.63	16.72
3586	NYSE	AVK	Thu, Jul 27, 2017	16.68	16.72	16.60	16.64
3585	NYSE	AVK	Wed, Jul 26, 2017	16.76	16.80	16.58	16.67
3584	NYSE	AVK	Tue, Jul 25, 2017	16.51	16.69	16.50	16.55
3583	NYSE	AVK	Mon, Jul 24, 2017	16.42	16.51	16.39	16.49
3582	NYSE	AVK	Fri, Jul 21, 2017	16.39	16.45	16.36	16.45
3581	NYSE	AVK	Thu, Jul 20, 2017	16.35	16.47	16.35	16.44
3580	NYSE	AVK	Wed, Jul 19, 2017	16.30	16.39	16.30	16.35
3579	NYSE	AVK	Tue, Jul 18, 2017	16.31	16.38	16.26	16.31
3578	NYSE	AVK	Mon, Jul 17, 2017	16.27	16.38	16.27	16.34
3577	NYSE	AVK	Fri, Jul 14, 2017	16.22	16.36	16.22	16.29
3576	NYSE	AVK	Thu, Jul 13, 2017	16.23	16.25	16.14	16.25
3575	NYSE	AVK	Wed, Jul 12, 2017	16.12	16.25	16.11	16.13
3574	NYSE	AVK	Tue, Jul 11, 2017	16.31	16.40	16.17	16.08
3573	NYSE	AVK	Mon, Jul 10, 2017	16.22	16.40	16.17	16.34
3572	NYSE	AVK	Fri, Jul 7, 2017	16.16	16.30	16.15	16.26
3571	NYSE	AVK	Thu, Jul 6, 2017	16.24	16.29	16.10	16.10
3570	NYSE	AVK	Wed, Jul 5, 2017	16.31	16.32	16.22	16.27
3569	NYSE	AVK	Mon, Jul 3, 2017	16.19	16.24	16.15	16.19
3568	NYSE	AVK	Fri, Jun 30, 2017	16.17	16.20	16.13	16.15
3567	NYSE	AVK	Thu, Jun 29, 2017	16.12	16.23	16.05	16.18
3566	NYSE	AVK	Wed, Jun 28, 2017	15.99	16.17	15.95	16.16
3565	NYSE	AVK	Tue, Jun 27, 2017	15.97	16.06	15.95	15.97
3564	NYSE	AVK	Mon, Jun 26, 2017	16.12	16.16	15.96	15.96
3563	NYSE	AVK	Fri, Jun 23, 2017	15.96	16.10	15.95	15.97
3562	NYSE	AVK	Thu, Jun 22, 2017	16.06	16.10	15.93	16.00
3561	NYSE	AVK	Wed, Jun 21, 2017	16.23	16.23	16.00	16.00
3560	NYSE	AVK	Tue, Jun 20, 2017	16.05	16.15	16.00	16.15
3559	NYSE	AVK	Mon, Jun 19, 2017	16.06	16.18	15.99	16.03
3558	NYSE	AVK	Fri, Jun 16, 2017	16.08	16.12	16.00	16.04
3557	NYSE	AVK	Thu, Jun 15, 2017	16.04	16.16	15.98	16.13
3556	NYSE	AVK	Wed, Jun 14, 2017	16.13	16.27	16.09	16.10
3555	NYSE	AVK	Tue, Jun 13, 2017	16.08	16.20	16.08	16.13
3554	NYSE	AVK	Mon, Jun 12, 2017	16.12	16.29	16.11	16.08
3553	NYSE	AVK	Fri, Jun 9, 2017	16.41	16.41	16.12	16.14
3552	NYSE	AVK	Thu, Jun 8, 2017	16.38	16.41	16.33	16.41
3551	NYSE	AVK	Wed, Jun 7, 2017	16.37	16.48	16.36	16.38
3550	NYSE	AVK	Tue, Jun 6, 2017	16.42	16.50	16.34	16.34
3549	NYSE	AVK	Mon, Jun 5, 2017	16.32	16.50	16.30	16.49
3548	NYSE	AVK	Fri, Jun 2, 2017	16.30	16.35	16.23	16.35
3547	NYSE	AVK	Thu, Jun 1, 2017	16.25	16.30	16.22	16.26
3546	NYSE	AVK	Wed, May 31, 2017	16.29	16.30	16.19	16.24
3545	NYSE	AVK	Tue, May 30, 2017	16.21	16.29	16.18	16.25
3544	NYSE	AVK	Fri, May 26, 2017	16.21	16.24	16.16	16.21
3543	NYSE	AVK	Thu, May 25, 2017	16.18	16.24	16.09	16.24
3542	NYSE	AVK	Wed, May 24, 2017	15.96	16.18	15.96	16.12
3541	NYSE	AVK	Tue, May 23, 2017	15.88	15.99	15.84	15.98
3540	NYSE	AVK	Mon, May 22, 2017	15.80	15.84	15.76	15.83
3539	NYSE	AVK	Fri, May 19, 2017	15.72	15.87	15.67	15.73
3538	NYSE	AVK	Thu, May 18, 2017	15.66	15.73	15.62	15.72
3537	NYSE	AVK	Wed, May 17, 2017	15.89	15.95	15.63	15.67
3536	NYSE	AVK	Tue, May 16, 2017	15.97	16.07	15.92	15.96
3535	NYSE	AVK	Mon, May 15, 2017	16.07	16.07	15.91	15.93
3534	NYSE	AVK	Fri, May 12, 2017	16.08	16.13	15.88	15.96
3533	NYSE	AVK	Thu, May 11, 2017	16.14	16.23	16.04	16.07
3532	NYSE	AVK	Wed, May 10, 2017	16.22	16.39	16.22	16.15
3531	NYSE	AVK	Tue, May 9, 2017	16.30	16.30	16.19	16.27
3530	NYSE	AVK	Mon, May 8, 2017	16.21	16.30	16.17	16.30
3529	NYSE	AVK	Fri, May 5, 2017	16.25	16.29	16.11	16.26
3528	NYSE	AVK	Thu, May 4, 2017	16.23	16.30	16.08	16.19
3527	NYSE	AVK	Wed, May 3, 2017	16.34	16.37	16.23	16.27
3526	NYSE	AVK	Tue, May 2, 2017	16.13	16.37	16.12	16.37
3525	NYSE	AVK	Mon, May 1, 2017	15.89	16.14	15.89	16.08
3524	NYSE	AVK	Fri, Apr 28, 2017	15.91	15.99	15.81	15.89
3523	NYSE	AVK	Thu, Apr 27, 2017	15.94	15.94	15.85	15.89
3522	NYSE	AVK	Wed, Apr 26, 2017	15.71	15.95	15.71	15.93
3521	NYSE	AVK	Tue, Apr 25, 2017	15.79	15.89	15.71	15.71
3520	NYSE	AVK	Mon, Apr 24, 2017	15.70	15.84	15.66	15.76
3519	NYSE	AVK	Fri, Apr 21, 2017	15.51	15.60	15.47	15.58
3518	NYSE	AVK	Thu, Apr 20, 2017	15.47	15.51	15.43	15.51
3517	NYSE	AVK	Wed, Apr 19, 2017	15.41	15.48	15.33	15.42
3516	NYSE	AVK	Tue, Apr 18, 2017	15.32	15.44	15.32	15.39
3515	NYSE	AVK	Mon, Apr 17, 2017	15.37	15.45	15.36	15.38
3514	NYSE	AVK	Thu, Apr 13, 2017	15.37	15.43	15.33	15.39
3513	NYSE	AVK	Wed, Apr 12, 2017	15.47	15.55	15.33	15.34
3512	NYSE	AVK	Tue, Apr 11, 2017	15.38	15.55	15.30	15.52
3511	NYSE	AVK	Mon, Apr 10, 2017	15.45	15.53	15.45	15.42
3510	NYSE	AVK	Fri, Apr 7, 2017	15.48	15.54	15.43	15.43
3509	NYSE	AVK	Thu, Apr 6, 2017	15.43	15.54	15.42	15.46
3508	NYSE	AVK	Wed, Apr 5, 2017	15.53	15.57	15.41	15.42
3507	NYSE	AVK	Tue, Apr 4, 2017	15.58	15.61	15.48	15.49
3506	NYSE	AVK	Mon, Apr 3, 2017	15.62	15.66	15.58	15.60
3505	NYSE	AVK	Fri, Mar 31, 2017	15.54	15.68	15.53	15.66
3504	NYSE	AVK	Thu, Mar 30, 2017	15.40	15.50	15.39	15.50
3503	NYSE	AVK	Wed, Mar 29, 2017	15.37	15.47	15.34	15.40
3502	NYSE	AVK	Tue, Mar 28, 2017	15.35	15.46	15.34	15.41
3501	NYSE	AVK	Mon, Mar 27, 2017	15.22	15.32	15.15	15.32
3500	NYSE	AVK	Fri, Mar 24, 2017	15.25	15.36	15.25	15.33
3499	NYSE	AVK	Thu, Mar 23, 2017	15.29	15.32	15.22	15.22
3498	NYSE	AVK	Wed, Mar 22, 2017	15.20	15.34	15.15	15.34
3497	NYSE	AVK	Tue, Mar 21, 2017	15.44	15.46	15.14	15.15
3496	NYSE	AVK	Mon, Mar 20, 2017	15.50	15.55	15.37	15.41
3495	NYSE	AVK	Fri, Mar 17, 2017	15.36	15.48	15.36	15.47
3494	NYSE	AVK	Thu, Mar 16, 2017	15.33	15.44	15.28	15.35
3493	NYSE	AVK	Wed, Mar 15, 2017	15.18	15.37	15.09	15.37
3492	NYSE	AVK	Tue, Mar 14, 2017	15.27	15.30	15.12	15.16
3491	NYSE	AVK	Mon, Mar 13, 2017	15.61	15.61	15.31	15.36
3490	NYSE	AVK	Fri, Mar 10, 2017	15.57	15.70	15.57	15.68
3489	NYSE	AVK	Thu, Mar 9, 2017	15.81	15.83	15.51	15.57
3488	NYSE	AVK	Wed, Mar 8, 2017	16.00	16.03	15.77	15.78
3487	NYSE	AVK	Tue, Mar 7, 2017	16.00	16.00	15.85	15.95
3486	NYSE	AVK	Mon, Mar 6, 2017	15.98	16.00	15.94	15.98
3485	NYSE	AVK	Fri, Mar 3, 2017	15.98	16.03	15.97	16.03
3484	NYSE	AVK	Thu, Mar 2, 2017	16.02	16.17	15.97	15.97
3483	NYSE	AVK	Wed, Mar 1, 2017	16.01	16.15	15.95	16.04
3482	NYSE	AVK	Tue, Feb 28, 2017	15.99	16.05	15.88	15.95
3481	NYSE	AVK	Mon, Feb 27, 2017	15.93	16.08	15.90	16.06
3480	NYSE	AVK	Fri, Feb 24, 2017	15.90	15.95	15.86	15.90
3479	NYSE	AVK	Thu, Feb 23, 2017	15.94	16.08	15.92	15.94
3478	NYSE	AVK	Wed, Feb 22, 2017	15.84	16.00	15.84	15.90
3477	NYSE	AVK	Tue, Feb 21, 2017	15.93	16.03	15.88	15.89
3476	NYSE	AVK	Fri, Feb 17, 2017	16.08	16.10	15.76	15.94
3475	NYSE	AVK	Thu, Feb 16, 2017	16.13	16.24	16.05	16.15
3474	NYSE	AVK	Wed, Feb 15, 2017	16.00	16.16	16.00	16.16
3473	NYSE	AVK	Tue, Feb 14, 2017	16.16	16.17	15.95	16.02
3472	NYSE	AVK	Mon, Feb 13, 2017	16.77	16.77	16.07	16.11
3471	NYSE	AVK	Fri, Feb 10, 2017	16.00	16.38	15.99	16.23
3470	NYSE	AVK	Thu, Feb 9, 2017	16.00	16.04	15.94	15.99
3469	NYSE	AVK	Wed, Feb 8, 2017	16.01	16.04	15.93	16.02
3468	NYSE	AVK	Tue, Feb 7, 2017	15.93	16.00	15.87	15.94
3467	NYSE	AVK	Mon, Feb 6, 2017	15.84	15.97	15.83	15.91
3466	NYSE	AVK	Fri, Feb 3, 2017	15.56	15.83	15.54	15.82
3465	NYSE	AVK	Thu, Feb 2, 2017	15.42	15.53	15.28	15.48
3464	NYSE	AVK	Wed, Feb 1, 2017	15.38	15.48	15.32	15.42
3463	NYSE	AVK	Tue, Jan 31, 2017	15.21	15.26	15.17	15.21
3462	NYSE	AVK	Mon, Jan 30, 2017	15.23	15.24	15.15	15.23
3461	NYSE	AVK	Fri, Jan 27, 2017	15.22	15.26	15.18	15.18
3460	NYSE	AVK	Thu, Jan 26, 2017	15.24	15.29	15.19	15.23
3459	NYSE	AVK	Wed, Jan 25, 2017	15.45	15.48	15.24	15.29
3458	NYSE	AVK	Tue, Jan 24, 2017	15.46	15.49	15.39	15.43
3457	NYSE	AVK	Mon, Jan 23, 2017	15.36	15.52	15.32	15.41
3456	NYSE	AVK	Fri, Jan 20, 2017	15.34	15.38	15.25	15.35
3455	NYSE	AVK	Thu, Jan 19, 2017	15.23	15.49	15.19	15.30
3454	NYSE	AVK	Wed, Jan 18, 2017	15.04	15.36	14.97	15.29
3453	NYSE	AVK	Tue, Jan 17, 2017	15.17	15.34	14.85	15.07
3452	NYSE	AVK	Fri, Jan 13, 2017	15.28	15.28	15.14	15.20
3451	NYSE	AVK	Thu, Jan 12, 2017	15.31	15.40	15.25	15.27
3450	NYSE	AVK	Wed, Jan 11, 2017	15.40	15.42	15.25	15.36
3449	NYSE	AVK	Tue, Jan 10, 2017	15.35	15.53	15.28	15.35
3448	NYSE	AVK	Mon, Jan 9, 2017	15.23	15.39	15.11	15.33
3447	NYSE	AVK	Fri, Jan 6, 2017	15.12	15.31	14.99	15.29
3446	NYSE	AVK	Thu, Jan 5, 2017	15.04	15.21	14.88	15.12
3445	NYSE	AVK	Wed, Jan 4, 2017	14.75	15.00	14.75	15.00
3444	NYSE	AVK	Tue, Jan 3, 2017	14.72	14.80	14.64	14.70
3443	NYSE	AVK	Fri, Dec 30, 2016	14.73	14.74	14.61	14.68
3442	NYSE	AVK	Thu, Dec 29, 2016	14.72	14.73	14.60	14.70
3441	NYSE	AVK	Wed, Dec 28, 2016	14.81	14.86	14.70	14.73
3440	NYSE	AVK	Tue, Dec 27, 2016	14.83	14.87	14.80	14.81
3439	NYSE	AVK	Fri, Dec 23, 2016	14.72	14.82	14.71	14.82
3438	NYSE	AVK	Thu, Dec 22, 2016	14.72	14.73	14.65	14.73
3437	NYSE	AVK	Wed, Dec 21, 2016	14.66	14.73	14.57	14.71
3436	NYSE	AVK	Tue, Dec 20, 2016	14.70	14.72	14.64	14.70
3435	NYSE	AVK	Mon, Dec 19, 2016	14.69	14.69	14.58	14.69
3434	NYSE	AVK	Fri, Dec 16, 2016	14.69	14.70	14.57	14.69
3433	NYSE	AVK	Thu, Dec 15, 2016	14.59	14.67	14.51	14.66
3432	NYSE	AVK	Wed, Dec 14, 2016	14.54	14.66	14.41	14.59
3431	NYSE	AVK	Tue, Dec 13, 2016	14.44	14.59	14.38	14.59
3430	NYSE	AVK	Mon, Dec 12, 2016	14.45	14.48	14.42	14.39
3429	NYSE	AVK	Fri, Dec 9, 2016	14.45	14.49	14.43	14.49
3428	NYSE	AVK	Thu, Dec 8, 2016	14.30	14.47	14.27	14.44
3427	NYSE	AVK	Wed, Dec 7, 2016	14.22	14.36	14.21	14.36
3426	NYSE	AVK	Tue, Dec 6, 2016	14.11	14.21	14.06	14.21
3425	NYSE	AVK	Mon, Dec 5, 2016	14.01	14.17	14.01	14.14
3424	NYSE	AVK	Fri, Dec 2, 2016	13.99	14.08	13.91	14.01
3423	NYSE	AVK	Thu, Dec 1, 2016	14.13	14.24	14.00	14.02
3422	NYSE	AVK	Wed, Nov 30, 2016	14.32	14.37	14.16	14.16
3421	NYSE	AVK	Tue, Nov 29, 2016	14.28	14.38	14.21	14.28
3420	NYSE	AVK	Mon, Nov 28, 2016	14.35	14.44	14.27	14.33
3419	NYSE	AVK	Fri, Nov 25, 2016	14.43	14.54	14.33	14.40
3418	NYSE	AVK	Wed, Nov 23, 2016	14.47	14.51	14.40	14.45
3417	NYSE	AVK	Tue, Nov 22, 2016	14.43	14.51	14.41	14.43
3416	NYSE	AVK	Mon, Nov 21, 2016	14.34	14.40	14.32	14.37
3415	NYSE	AVK	Fri, Nov 18, 2016	14.15	14.38	14.14	14.24
3414	NYSE	AVK	Thu, Nov 17, 2016	14.13	14.26	14.03	14.11
3413	NYSE	AVK	Wed, Nov 16, 2016	13.84	14.15	13.78	14.07
3412	NYSE	AVK	Tue, Nov 15, 2016	13.67	13.91	13.67	13.87
3411	NYSE	AVK	Mon, Nov 14, 2016	13.50	13.76	13.50	13.67
3410	NYSE	AVK	Fri, Nov 11, 2016	13.38	13.60	13.38	13.50
3409	NYSE	AVK	Thu, Nov 10, 2016	13.64	13.70	13.37	13.44
3408	NYSE	AVK	Wed, Nov 9, 2016	13.52	13.73	13.52	13.56
3407	NYSE	AVK	Tue, Nov 8, 2016	13.64	13.69	13.58	13.65
3406	NYSE	AVK	Mon, Nov 7, 2016	13.49	13.69	13.47	13.62
3405	NYSE	AVK	Fri, Nov 4, 2016	13.36	13.49	13.36	13.36
3404	NYSE	AVK	Thu, Nov 3, 2016	13.56	13.64	13.33	13.40
3403	NYSE	AVK	Wed, Nov 2, 2016	13.89	14.01	13.54	13.59
3402	NYSE	AVK	Tue, Nov 1, 2016	14.03	14.03	13.78	13.90
3401	NYSE	AVK	Mon, Oct 31, 2016	14.07	14.09	13.98	14.01
3400	NYSE	AVK	Fri, Oct 28, 2016	14.10	14.18	14.05	14.06
3399	NYSE	AVK	Thu, Oct 27, 2016	14.24	14.25	14.07	14.10
3398	NYSE	AVK	Wed, Oct 26, 2016	14.25	14.25	14.16	14.20
3397	NYSE	AVK	Tue, Oct 25, 2016	14.30	14.37	14.19	14.27
3396	NYSE	AVK	Mon, Oct 24, 2016	14.36	14.39	14.28	14.32
3395	NYSE	AVK	Fri, Oct 21, 2016	14.27	14.36	14.18	14.36
3394	NYSE	AVK	Thu, Oct 20, 2016	14.24	14.31	14.11	14.29
3393	NYSE	AVK	Wed, Oct 19, 2016	14.18	14.30	14.12	14.29
3392	NYSE	AVK	Tue, Oct 18, 2016	14.25	14.25	14.15	14.15
3391	NYSE	AVK	Mon, Oct 17, 2016	14.10	14.27	14.04	14.21
3390	NYSE	AVK	Fri, Oct 14, 2016	14.24	14.33	14.12	14.14
3389	NYSE	AVK	Thu, Oct 13, 2016	14.14	14.25	14.02	14.16
3388	NYSE	AVK	Wed, Oct 12, 2016	14.21	14.26	13.93	14.21
3387	NYSE	AVK	Tue, Oct 11, 2016	14.53	14.53	14.29	14.25
3386	NYSE	AVK	Mon, Oct 10, 2016	14.44	14.66	14.44	14.52
3385	NYSE	AVK	Fri, Oct 7, 2016	14.48	14.55	14.30	14.40
3384	NYSE	AVK	Thu, Oct 6, 2016	14.51	14.62	14.42	14.45
3383	NYSE	AVK	Wed, Oct 5, 2016	14.57	14.68	14.53	14.54
3382	NYSE	AVK	Tue, Oct 4, 2016	14.62	14.68	14.53	14.56
3381	NYSE	AVK	Mon, Oct 3, 2016	14.54	14.68	14.50	14.68
3380	NYSE	AVK	Fri, Sep 30, 2016	14.55	14.72	14.45	14.58
3379	NYSE	AVK	Thu, Sep 29, 2016	14.67	14.67	14.53	14.55
3378	NYSE	AVK	Wed, Sep 28, 2016	14.73	14.75	14.57	14.71
3377	NYSE	AVK	Tue, Sep 27, 2016	14.59	14.72	14.53	14.72
3376	NYSE	AVK	Mon, Sep 26, 2016	14.65	14.67	14.54	14.59
3375	NYSE	AVK	Fri, Sep 23, 2016	14.78	14.78	14.64	14.67
3374	NYSE	AVK	Thu, Sep 22, 2016	14.77	14.88	14.58	14.76
3373	NYSE	AVK	Wed, Sep 21, 2016	14.51	14.75	14.45	14.69
3372	NYSE	AVK	Tue, Sep 20, 2016	14.44	14.48	14.39	14.44
3371	NYSE	AVK	Mon, Sep 19, 2016	14.41	14.54	14.40	14.41
3370	NYSE	AVK	Fri, Sep 16, 2016	14.52	14.61	14.34	14.38
3369	NYSE	AVK	Thu, Sep 15, 2016	14.38	14.55	14.38	14.50
3368	NYSE	AVK	Wed, Sep 14, 2016	14.36	14.53	14.36	14.44
3367	NYSE	AVK	Tue, Sep 13, 2016	14.46	14.60	14.32	14.42
3366	NYSE	AVK	Mon, Sep 12, 2016	14.37	14.67	14.37	14.54
3365	NYSE	AVK	Fri, Sep 9, 2016	14.92	14.93	14.37	14.45
3364	NYSE	AVK	Thu, Sep 8, 2016	15.13	15.15	14.94	15.02
3363	NYSE	AVK	Wed, Sep 7, 2016	15.11	15.19	15.05	15.14
3362	NYSE	AVK	Tue, Sep 6, 2016	15.27	15.38	15.11	15.15
3361	NYSE	AVK	Fri, Sep 2, 2016	15.12	15.34	15.11	15.29
3360	NYSE	AVK	Thu, Sep 1, 2016	15.16	15.16	15.07	15.16
3359	NYSE	AVK	Wed, Aug 31, 2016	15.09	15.16	14.99	15.14
3358	NYSE	AVK	Tue, Aug 30, 2016	15.00	15.08	14.98	15.06
3357	NYSE	AVK	Mon, Aug 29, 2016	14.98	15.02	14.90	14.97
3356	NYSE	AVK	Fri, Aug 26, 2016	15.02	15.02	14.90	14.95
3355	NYSE	AVK	Thu, Aug 25, 2016	14.93	15.03	14.91	15.00
3354	NYSE	AVK	Wed, Aug 24, 2016	15.00	15.09	14.97	14.99
3353	NYSE	AVK	Tue, Aug 23, 2016	14.94	15.06	14.92	15.01
3352	NYSE	AVK	Mon, Aug 22, 2016	14.76	14.89	14.76	14.88
3351	NYSE	AVK	Fri, Aug 19, 2016	14.75	14.85	14.73	14.80
3350	NYSE	AVK	Thu, Aug 18, 2016	14.80	14.85	14.76	14.83
3349	NYSE	AVK	Wed, Aug 17, 2016	14.88	14.88	14.78	14.80
3348	NYSE	AVK	Tue, Aug 16, 2016	14.67	14.89	14.65	14.84
3347	NYSE	AVK	Mon, Aug 15, 2016	14.70	14.75	14.65	14.71
3346	NYSE	AVK	Fri, Aug 12, 2016	14.71	14.72	14.65	14.72
3345	NYSE	AVK	Thu, Aug 11, 2016	14.66	14.85	14.62	14.72
3344	NYSE	AVK	Wed, Aug 10, 2016	14.74	14.76	14.58	14.64
3343	NYSE	AVK	Tue, Aug 9, 2016	14.65	14.71	14.63	14.71
3342	NYSE	AVK	Mon, Aug 8, 2016	14.67	14.72	14.61	14.67
3341	NYSE	AVK	Fri, Aug 5, 2016	14.56	14.71	14.56	14.67
3340	NYSE	AVK	Thu, Aug 4, 2016	14.50	14.59	14.49	14.53
3339	NYSE	AVK	Wed, Aug 3, 2016	14.39	14.55	14.37	14.53
3338	NYSE	AVK	Tue, Aug 2, 2016	14.70	14.70	14.42	14.42
3337	NYSE	AVK	Mon, Aug 1, 2016	14.70	14.74	14.63	14.69
3336	NYSE	AVK	Fri, Jul 29, 2016	14.74	14.74	14.54	14.72
3335	NYSE	AVK	Thu, Jul 28, 2016	14.62	14.76	14.53	14.75
3334	NYSE	AVK	Wed, Jul 27, 2016	14.53	14.63	14.50	14.59
3333	NYSE	AVK	Tue, Jul 26, 2016	14.54	14.57	14.42	14.56
3332	NYSE	AVK	Mon, Jul 25, 2016	14.64	14.64	14.50	14.54
3331	NYSE	AVK	Fri, Jul 22, 2016	14.54	14.64	14.47	14.64
3330	NYSE	AVK	Thu, Jul 21, 2016	14.49	14.54	14.42	14.50
3329	NYSE	AVK	Wed, Jul 20, 2016	14.33	14.48	14.27	14.46
3328	NYSE	AVK	Tue, Jul 19, 2016	14.26	14.39	14.25	14.35
3327	NYSE	AVK	Mon, Jul 18, 2016	14.26	14.35	14.22	14.28
3326	NYSE	AVK	Fri, Jul 15, 2016	14.33	14.33	14.21	14.25
3325	NYSE	AVK	Thu, Jul 14, 2016	14.37	14.37	14.26	14.30
3324	NYSE	AVK	Wed, Jul 13, 2016	14.30	14.32	14.23	14.26
3323	NYSE	AVK	Tue, Jul 12, 2016	14.29	14.43	14.25	14.30
3322	NYSE	AVK	Mon, Jul 11, 2016	14.19	14.37	14.19	14.23
3321	NYSE	AVK	Fri, Jul 8, 2016	14.01	14.20	14.01	14.20
3320	NYSE	AVK	Thu, Jul 7, 2016	13.95	14.06	13.92	13.93
3319	NYSE	AVK	Wed, Jul 6, 2016	13.89	13.99	13.85	13.98
3318	NYSE	AVK	Tue, Jul 5, 2016	13.95	13.95	13.83	13.92
3317	NYSE	AVK	Fri, Jul 1, 2016	13.93	14.05	13.91	14.02
3316	NYSE	AVK	Thu, Jun 30, 2016	13.92	13.95	13.81	13.95
3315	NYSE	AVK	Wed, Jun 29, 2016	13.83	13.88	13.74	13.88
3314	NYSE	AVK	Tue, Jun 28, 2016	13.61	13.72	13.48	13.67
3313	NYSE	AVK	Mon, Jun 27, 2016	13.59	13.62	13.41	13.50
3312	NYSE	AVK	Fri, Jun 24, 2016	13.65	13.88	13.49	13.74
3311	NYSE	AVK	Thu, Jun 23, 2016	14.01	14.08	13.99	14.05
3310	NYSE	AVK	Wed, Jun 22, 2016	13.93	13.93	13.86	13.90
3309	NYSE	AVK	Tue, Jun 21, 2016	13.87	13.92	13.85	13.90
3308	NYSE	AVK	Mon, Jun 20, 2016	13.86	13.96	13.86	13.87
3307	NYSE	AVK	Fri, Jun 17, 2016	13.76	13.80	13.69	13.78
3306	NYSE	AVK	Thu, Jun 16, 2016	13.76	13.80	13.70	13.79
3305	NYSE	AVK	Wed, Jun 15, 2016	13.84	13.95	13.78	13.84
3304	NYSE	AVK	Tue, Jun 14, 2016	13.99	13.99	13.78	13.87
3303	NYSE	AVK	Mon, Jun 13, 2016	14.14	14.14	14.00	14.00
3302	NYSE	AVK	Fri, Jun 10, 2016	14.36	14.36	14.20	14.15
3301	NYSE	AVK	Thu, Jun 9, 2016	14.36	14.43	14.33	14.40
3300	NYSE	AVK	Wed, Jun 8, 2016	14.42	14.46	14.34	14.46
3299	NYSE	AVK	Tue, Jun 7, 2016	14.28	14.44	14.24	14.37
3298	NYSE	AVK	Mon, Jun 6, 2016	14.15	14.34	14.05	14.34
3297	NYSE	AVK	Fri, Jun 3, 2016	13.97	14.23	13.96	14.23
3296	NYSE	AVK	Thu, Jun 2, 2016	13.93	14.05	13.93	14.03
3295	NYSE	AVK	Wed, Jun 1, 2016	13.90	13.99	13.84	13.98
3294	NYSE	AVK	Tue, May 31, 2016	13.76	13.95	13.73	13.91
3293	NYSE	AVK	Fri, May 27, 2016	13.83	13.83	13.63	13.79
3292	NYSE	AVK	Thu, May 26, 2016	13.75	13.82	13.74	13.80
3291	NYSE	AVK	Wed, May 25, 2016	13.69	13.76	13.66	13.73
3290	NYSE	AVK	Tue, May 24, 2016	13.51	13.66	13.51	13.63
3289	NYSE	AVK	Mon, May 23, 2016	13.43	13.51	13.43	13.47
3288	NYSE	AVK	Fri, May 20, 2016	13.40	13.46	13.34	13.40
3287	NYSE	AVK	Thu, May 19, 2016	13.43	13.46	13.29	13.37
3286	NYSE	AVK	Wed, May 18, 2016	13.50	13.54	13.42	13.44
3285	NYSE	AVK	Tue, May 17, 2016	13.53	13.54	13.47	13.48
3284	NYSE	AVK	Mon, May 16, 2016	13.47	13.64	13.45	13.54
3283	NYSE	AVK	Fri, May 13, 2016	13.53	13.57	13.46	13.48
3282	NYSE	AVK	Thu, May 12, 2016	13.63	13.64	13.54	13.56
3281	NYSE	AVK	Wed, May 11, 2016	13.62	13.64	13.59	13.61
3280	NYSE	AVK	Tue, May 10, 2016	13.73	13.73	13.62	13.70
3279	NYSE	AVK	Mon, May 9, 2016	13.65	13.67	13.60	13.66
3278	NYSE	AVK	Fri, May 6, 2016	13.62	13.72	13.58	13.72
3277	NYSE	AVK	Thu, May 5, 2016	13.76	13.77	13.64	13.66
3276	NYSE	AVK	Wed, May 4, 2016	13.80	13.81	13.72	13.74
3275	NYSE	AVK	Tue, May 3, 2016	13.88	13.90	13.73	13.81
3274	NYSE	AVK	Mon, May 2, 2016	13.97	14.01	13.93	13.95
3273	NYSE	AVK	Fri, Apr 29, 2016	14.06	14.09	13.94	13.97
3272	NYSE	AVK	Thu, Apr 28, 2016	13.99	14.11	13.99	14.05
3271	NYSE	AVK	Wed, Apr 27, 2016	13.89	14.06	13.89	14.06
3270	NYSE	AVK	Tue, Apr 26, 2016	13.86	13.91	13.84	13.88
3269	NYSE	AVK	Mon, Apr 25, 2016	13.84	13.88	13.84	13.84
3268	NYSE	AVK	Fri, Apr 22, 2016	13.74	13.87	13.72	13.85
3267	NYSE	AVK	Thu, Apr 21, 2016	13.67	13.76	13.64	13.74
3266	NYSE	AVK	Wed, Apr 20, 2016	13.58	13.69	13.55	13.66
3265	NYSE	AVK	Tue, Apr 19, 2016	13.46	13.57	13.46	13.54
3264	NYSE	AVK	Mon, Apr 18, 2016	13.23	13.49	13.23	13.47
3263	NYSE	AVK	Fri, Apr 15, 2016	13.19	13.32	13.18	13.30
3262	NYSE	AVK	Thu, Apr 14, 2016	13.24	13.29	13.24	13.27
3261	NYSE	AVK	Wed, Apr 13, 2016	13.22	13.25	13.17	13.22
3260	NYSE	AVK	Tue, Apr 12, 2016	13.16	13.28	13.16	13.28
3259	NYSE	AVK	Mon, Apr 11, 2016	13.26	13.30	13.18	13.18
3258	NYSE	AVK	Fri, Apr 8, 2016	13.25	13.30	13.19	13.27
3257	NYSE	AVK	Thu, Apr 7, 2016	13.18	13.23	13.13	13.18
3256	NYSE	AVK	Wed, Apr 6, 2016	13.07	13.22	13.04	13.21
3255	NYSE	AVK	Tue, Apr 5, 2016	13.19	13.19	13.19	13.11
3254	NYSE	AVK	Mon, Apr 4, 2016	13.19	13.25	13.15	13.19
3253	NYSE	AVK	Fri, Apr 1, 2016	13.11	13.25	13.10	13.23
3252	NYSE	AVK	Thu, Mar 31, 2016	13.29	13.31	13.16	13.21
3251	NYSE	AVK	Wed, Mar 30, 2016	13.26	13.31	13.15	13.25
3250	NYSE	AVK	Tue, Mar 29, 2016	13.07	13.12	13.02	13.14
3249	NYSE	AVK	Mon, Mar 28, 2016	13.07	13.08	13.02	13.07
3248	NYSE	AVK	Thu, Mar 24, 2016	13.19	13.19	13.19	13.05
3247	NYSE	AVK	Wed, Mar 23, 2016	13.28	13.30	13.13	13.19
3246	NYSE	AVK	Tue, Mar 22, 2016	13.23	13.30	13.21	13.28
3245	NYSE	AVK	Mon, Mar 21, 2016	13.20	13.28	13.17	13.26
3244	NYSE	AVK	Fri, Mar 18, 2016	13.21	13.25	13.13	13.24
3243	NYSE	AVK	Thu, Mar 17, 2016	13.09	13.18	13.01	13.17
3242	NYSE	AVK	Wed, Mar 16, 2016	13.01	13.12	12.97	13.07
3241	NYSE	AVK	Tue, Mar 15, 2016	13.09	13.09	13.09	12.99
3240	NYSE	AVK	Mon, Mar 14, 2016	12.91	13.02	12.88	13.00
3239	NYSE	AVK	Fri, Mar 11, 2016	12.85	12.85	12.85	12.98
3238	NYSE	AVK	Thu, Mar 10, 2016	12.89	12.89	12.89	12.85
3237	NYSE	AVK	Wed, Mar 9, 2016	12.93	12.95	12.80	12.89
3236	NYSE	AVK	Tue, Mar 8, 2016	12.90	12.90	12.75	12.91
3235	NYSE	AVK	Mon, Mar 7, 2016	12.89	12.98	12.80	12.98
3234	NYSE	AVK	Fri, Mar 4, 2016	12.83	13.00	12.82	12.89
3233	NYSE	AVK	Thu, Mar 3, 2016	12.68	12.68	12.68	12.88
3232	NYSE	AVK	Wed, Mar 2, 2016	12.76	12.76	12.62	12.68
3231	NYSE	AVK	Tue, Mar 1, 2016	12.55	12.77	12.47	12.75
3230	NYSE	AVK	Mon, Feb 29, 2016	12.48	12.60	12.40	12.53
3229	NYSE	AVK	Fri, Feb 26, 2016	12.32	12.49	12.32	12.43
3228	NYSE	AVK	Thu, Feb 25, 2016	12.13	12.37	12.04	12.30
3227	NYSE	AVK	Wed, Feb 24, 2016	11.99	12.19	11.95	12.18
3226	NYSE	AVK	Tue, Feb 23, 2016	11.97	12.13	11.97	12.09
3225	NYSE	AVK	Mon, Feb 22, 2016	11.89	12.04	11.87	12.03
3224	NYSE	AVK	Fri, Feb 19, 2016	11.74	11.85	11.61	11.84
3223	NYSE	AVK	Thu, Feb 18, 2016	11.76	11.88	11.58	11.82
3222	NYSE	AVK	Wed, Feb 17, 2016	11.55	11.75	11.55	11.75
3221	NYSE	AVK	Tue, Feb 16, 2016	11.38	11.51	11.35	11.50
3220	NYSE	AVK	Fri, Feb 12, 2016	11.20	11.40	11.20	11.30
3219	NYSE	AVK	Thu, Feb 11, 2016	11.22	11.26	10.92	11.15
3218	NYSE	AVK	Wed, Feb 10, 2016	11.62	11.64	11.34	11.34
3217	NYSE	AVK	Tue, Feb 9, 2016	11.61	11.70	11.52	11.65
3216	NYSE	AVK	Mon, Feb 8, 2016	11.93	11.99	11.69	11.79
3215	NYSE	AVK	Fri, Feb 5, 2016	12.17	12.31	12.03	12.08
3214	NYSE	AVK	Thu, Feb 4, 2016	12.29	12.34	12.17	12.24
3213	NYSE	AVK	Wed, Feb 3, 2016	12.28	12.38	12.08	12.32
3212	NYSE	AVK	Tue, Feb 2, 2016	12.43	12.43	12.18	12.27
3211	NYSE	AVK	Mon, Feb 1, 2016	12.32	12.49	12.27	12.46
3210	NYSE	AVK	Fri, Jan 29, 2016	12.39	12.50	12.15	12.37
3209	NYSE	AVK	Thu, Jan 28, 2016	12.22	12.40	12.12	12.35
3208	NYSE	AVK	Wed, Jan 27, 2016	12.26	12.34	12.11	12.22
3207	NYSE	AVK	Tue, Jan 26, 2016	12.04	12.41	12.02	12.35
3206	NYSE	AVK	Mon, Jan 25, 2016	12.12	12.16	12.03	12.06
3205	NYSE	AVK	Fri, Jan 22, 2016	11.89	12.39	11.85	12.19
3204	NYSE	AVK	Thu, Jan 21, 2016	11.40	12.04	11.40	11.79
3203	NYSE	AVK	Wed, Jan 20, 2016	11.77	11.77	11.17	11.41
3202	NYSE	AVK	Tue, Jan 19, 2016	12.02	12.14	11.74	11.87
3201	NYSE	AVK	Fri, Jan 15, 2016	12.10	12.10	11.85	11.99
3200	NYSE	AVK	Thu, Jan 14, 2016	12.31	12.42	12.13	12.39
3199	NYSE	AVK	Wed, Jan 13, 2016	12.80	12.82	12.34	12.36
3198	NYSE	AVK	Tue, Jan 12, 2016	13.00	13.02	12.80	12.89
3197	NYSE	AVK	Mon, Jan 11, 2016	13.20	13.26	12.75	13.00
3196	NYSE	AVK	Fri, Jan 8, 2016	13.36	13.42	13.16	13.21
3195	NYSE	AVK	Thu, Jan 7, 2016	13.45	13.49	13.34	13.36
3194	NYSE	AVK	Wed, Jan 6, 2016	13.57	13.68	13.57	13.60
3193	NYSE	AVK	Tue, Jan 5, 2016	13.54	13.75	13.52	13.73
3192	NYSE	AVK	Mon, Jan 4, 2016	13.50	13.60	13.40	13.58
3191	NYSE	AVK	Thu, Dec 31, 2015	13.51	13.61	13.49	13.52
3190	NYSE	AVK	Wed, Dec 30, 2015	13.64	13.74	13.53	13.56
3189	NYSE	AVK	Tue, Dec 29, 2015	13.61	13.70	13.59	13.61
3188	NYSE	AVK	Mon, Dec 28, 2015	13.63	13.69	13.50	13.57
3187	NYSE	AVK	Thu, Dec 24, 2015	13.57	13.75	13.57	13.71
3186	NYSE	AVK	Wed, Dec 23, 2015	13.54	13.76	13.46	13.61
3185	NYSE	AVK	Tue, Dec 22, 2015	13.38	13.49	13.30	13.43
3184	NYSE	AVK	Mon, Dec 21, 2015	13.49	13.53	13.31	13.42
3183	NYSE	AVK	Fri, Dec 18, 2015	13.40	13.47	13.28	13.39
3182	NYSE	AVK	Thu, Dec 17, 2015	13.37	13.46	13.30	13.35
3181	NYSE	AVK	Wed, Dec 16, 2015	13.12	13.42	13.09	13.41
3180	NYSE	AVK	Tue, Dec 15, 2015	12.96	13.18	12.96	13.08
3179	NYSE	AVK	Mon, Dec 14, 2015	13.17	13.21	12.78	12.96
3178	NYSE	AVK	Fri, Dec 11, 2015	13.35	13.39	13.14	13.17
3177	NYSE	AVK	Thu, Dec 10, 2015	13.67	13.70	13.49	13.51
3176	NYSE	AVK	Wed, Dec 9, 2015	13.60	13.88	13.54	13.67
3175	NYSE	AVK	Tue, Dec 8, 2015	13.69	13.71	13.41	13.57
3174	NYSE	AVK	Mon, Dec 7, 2015	13.83	13.88	13.69	13.75
3173	NYSE	AVK	Fri, Dec 4, 2015	13.80	13.91	13.73	13.88
3172	NYSE	AVK	Thu, Dec 3, 2015	14.02	14.02	13.73	13.80
3171	NYSE	AVK	Wed, Dec 2, 2015	14.04	14.09	13.93	13.95
3170	NYSE	AVK	Tue, Dec 1, 2015	13.94	14.09	13.89	14.08
3169	NYSE	AVK	Mon, Nov 30, 2015	13.94	13.96	13.78	13.87
3168	NYSE	AVK	Fri, Nov 27, 2015	13.83	13.96	13.82	13.89
3167	NYSE	AVK	Wed, Nov 25, 2015	13.71	13.91	13.69	13.84
3166	NYSE	AVK	Tue, Nov 24, 2015	13.64	13.77	13.63	13.75
3165	NYSE	AVK	Mon, Nov 23, 2015	13.75	13.87	13.69	13.77
3164	NYSE	AVK	Fri, Nov 20, 2015	13.70	13.81	13.66	13.72
3163	NYSE	AVK	Thu, Nov 19, 2015	13.69	13.76	13.62	13.67
3162	NYSE	AVK	Wed, Nov 18, 2015	13.56	13.70	13.56	13.69
3161	NYSE	AVK	Tue, Nov 17, 2015	13.66	13.74	13.55	13.58
3160	NYSE	AVK	Mon, Nov 16, 2015	13.53	13.69	13.50	13.68
3159	NYSE	AVK	Fri, Nov 13, 2015	13.53	13.59	13.45	13.53
3158	NYSE	AVK	Thu, Nov 12, 2015	13.79	13.79	13.54	13.60
3157	NYSE	AVK	Wed, Nov 11, 2015	14.03	14.03	13.82	13.83
3156	NYSE	AVK	Tue, Nov 10, 2015	14.12	14.20	13.95	14.03
3155	NYSE	AVK	Mon, Nov 9, 2015	14.39	14.39	14.13	14.27
3154	NYSE	AVK	Fri, Nov 6, 2015	14.44	14.53	14.38	14.50
3153	NYSE	AVK	Thu, Nov 5, 2015	14.39	14.57	14.37	14.57
3152	NYSE	AVK	Wed, Nov 4, 2015	14.30	14.40	14.21	14.39
3151	NYSE	AVK	Tue, Nov 3, 2015	14.25	14.33	14.25	14.30
3150	NYSE	AVK	Mon, Nov 2, 2015	14.16	14.30	14.12	14.26
3149	NYSE	AVK	Fri, Oct 30, 2015	14.10	14.17	14.07	14.13
3148	NYSE	AVK	Thu, Oct 29, 2015	14.01	14.09	13.92	14.07
3147	NYSE	AVK	Wed, Oct 28, 2015	13.95	14.07	13.92	14.05
3146	NYSE	AVK	Tue, Oct 27, 2015	14.00	14.06	13.91	13.93
3145	NYSE	AVK	Mon, Oct 26, 2015	14.06	14.10	14.00	14.04
3144	NYSE	AVK	Fri, Oct 23, 2015	14.13	14.15	14.08	14.10
3143	NYSE	AVK	Thu, Oct 22, 2015	13.97	14.21	13.97	14.08
3142	NYSE	AVK	Wed, Oct 21, 2015	14.04	14.08	13.89	13.97
3141	NYSE	AVK	Tue, Oct 20, 2015	14.03	14.08	14.00	14.05
3140	NYSE	AVK	Mon, Oct 19, 2015	13.96	14.04	13.86	14.04
3139	NYSE	AVK	Fri, Oct 16, 2015	13.85	14.01	13.78	13.98
3138	NYSE	AVK	Thu, Oct 15, 2015	13.70	13.85	13.63	13.82
3137	NYSE	AVK	Wed, Oct 14, 2015	13.71	13.79	13.56	13.70
3136	NYSE	AVK	Tue, Oct 13, 2015	13.64	13.79	13.64	13.78
3135	NYSE	AVK	Mon, Oct 12, 2015	13.86	13.90	13.77	13.82
3134	NYSE	AVK	Fri, Oct 9, 2015	13.82	14.03	13.82	13.89
3133	NYSE	AVK	Thu, Oct 8, 2015	13.51	13.90	13.45	13.88
3132	NYSE	AVK	Wed, Oct 7, 2015	13.43	13.65	13.38	13.61
3131	NYSE	AVK	Tue, Oct 6, 2015	13.28	13.44	13.20	13.43
3130	NYSE	AVK	Mon, Oct 5, 2015	13.11	13.30	13.11	13.30
3129	NYSE	AVK	Fri, Oct 2, 2015	12.88	13.23	12.88	13.10
3128	NYSE	AVK	Thu, Oct 1, 2015	13.11	13.18	12.93	13.06
3127	NYSE	AVK	Wed, Sep 30, 2015	13.15	13.22	13.06	13.17
3126	NYSE	AVK	Tue, Sep 29, 2015	13.20	13.30	13.07	13.12
3125	NYSE	AVK	Mon, Sep 28, 2015	13.75	13.75	13.21	13.25
3124	NYSE	AVK	Fri, Sep 25, 2015	14.03	14.03	13.75	13.77
3123	NYSE	AVK	Thu, Sep 24, 2015	13.91	13.96	13.74	13.94
3122	NYSE	AVK	Wed, Sep 23, 2015	14.05	14.16	13.90	13.96
3121	NYSE	AVK	Tue, Sep 22, 2015	14.13	14.21	14.04	14.13
3120	NYSE	AVK	Mon, Sep 21, 2015	14.31	14.40	14.31	14.33
3119	NYSE	AVK	Fri, Sep 18, 2015	14.14	14.46	14.13	14.36
3118	NYSE	AVK	Thu, Sep 17, 2015	14.23	14.43	14.19	14.37
3117	NYSE	AVK	Wed, Sep 16, 2015	14.08	14.34	13.92	14.34
3116	NYSE	AVK	Tue, Sep 15, 2015	14.03	14.17	14.01	14.12
3115	NYSE	AVK	Mon, Sep 14, 2015	14.15	14.15	14.00	14.03
3114	NYSE	AVK	Fri, Sep 11, 2015	14.07	14.17	14.00	14.12
3113	NYSE	AVK	Thu, Sep 10, 2015	14.15	14.34	14.10	14.16
3112	NYSE	AVK	Wed, Sep 9, 2015	14.67	14.68	14.23	14.25
3111	NYSE	AVK	Tue, Sep 8, 2015	14.48	14.62	14.45	14.62
3110	NYSE	AVK	Fri, Sep 4, 2015	14.40	14.50	14.37	14.41
3109	NYSE	AVK	Thu, Sep 3, 2015	14.63	14.69	14.45	14.46
3108	NYSE	AVK	Wed, Sep 2, 2015	14.57	14.64	14.45	14.55
3107	NYSE	AVK	Tue, Sep 1, 2015	14.33	14.64	14.33	14.49
3106	NYSE	AVK	Mon, Aug 31, 2015	14.74	14.83	14.59	14.64
3105	NYSE	AVK	Fri, Aug 28, 2015	14.78	14.90	14.71	14.75
3104	NYSE	AVK	Thu, Aug 27, 2015	14.77	14.90	14.67	14.77
3103	NYSE	AVK	Wed, Aug 26, 2015	14.53	14.61	14.39	14.58
3102	NYSE	AVK	Tue, Aug 25, 2015	14.62	14.67	14.28	14.28
3101	NYSE	AVK	Mon, Aug 24, 2015	14.14	14.66	12.94	14.32
3100	NYSE	AVK	Fri, Aug 21, 2015	15.11	15.16	14.86	14.87
3099	NYSE	AVK	Thu, Aug 20, 2015	15.34	15.37	15.21	15.23
3098	NYSE	AVK	Wed, Aug 19, 2015	15.41	15.49	15.37	15.45
3097	NYSE	AVK	Tue, Aug 18, 2015	15.40	15.61	15.34	15.48
3096	NYSE	AVK	Mon, Aug 17, 2015	15.50	15.54	15.43	15.44
3095	NYSE	AVK	Fri, Aug 14, 2015	15.49	15.55	15.48	15.55
3094	NYSE	AVK	Thu, Aug 13, 2015	15.55	15.59	15.50	15.52
3093	NYSE	AVK	Wed, Aug 12, 2015	15.52	15.59	15.41	15.58
3092	NYSE	AVK	Tue, Aug 11, 2015	15.61	15.74	15.58	15.69
3091	NYSE	AVK	Mon, Aug 10, 2015	15.74	15.80	15.62	15.70
3090	NYSE	AVK	Fri, Aug 7, 2015	15.86	15.88	15.67	15.68
3089	NYSE	AVK	Thu, Aug 6, 2015	15.86	15.97	15.80	15.93
3088	NYSE	AVK	Wed, Aug 5, 2015	15.97	16.01	15.77	15.82
3087	NYSE	AVK	Tue, Aug 4, 2015	15.81	15.95	15.79	15.95
3086	NYSE	AVK	Mon, Aug 3, 2015	15.71	15.88	15.71	15.86
3085	NYSE	AVK	Fri, Jul 31, 2015	15.75	15.88	15.68	15.74
3084	NYSE	AVK	Thu, Jul 30, 2015	15.71	15.78	15.62	15.69
3083	NYSE	AVK	Wed, Jul 29, 2015	15.70	15.79	15.59	15.70
3082	NYSE	AVK	Tue, Jul 28, 2015	15.44	15.79	15.42	15.70
3081	NYSE	AVK	Mon, Jul 27, 2015	15.68	15.87	15.38	15.41
3080	NYSE	AVK	Fri, Jul 24, 2015	16.06	16.16	15.76	15.78
3079	NYSE	AVK	Thu, Jul 23, 2015	15.98	16.15	15.98	16.02
3078	NYSE	AVK	Wed, Jul 22, 2015	16.11	16.16	15.97	16.02
3077	NYSE	AVK	Tue, Jul 21, 2015	16.23	16.26	16.17	16.17
3076	NYSE	AVK	Mon, Jul 20, 2015	16.33	16.33	16.25	16.27
3075	NYSE	AVK	Fri, Jul 17, 2015	16.32	16.35	16.27	16.34
3074	NYSE	AVK	Thu, Jul 16, 2015	16.33	16.37	16.31	16.37
3073	NYSE	AVK	Wed, Jul 15, 2015	16.24	16.32	16.21	16.28
3072	NYSE	AVK	Tue, Jul 14, 2015	16.23	16.32	16.09	16.23
3071	NYSE	AVK	Mon, Jul 13, 2015	16.16	16.24	16.12	16.21
3070	NYSE	AVK	Fri, Jul 10, 2015	16.10	16.31	16.10	16.17
3069	NYSE	AVK	Thu, Jul 9, 2015	16.16	16.18	16.00	16.02
3068	NYSE	AVK	Wed, Jul 8, 2015	16.21	16.30	16.00	16.05
3067	NYSE	AVK	Tue, Jul 7, 2015	16.25	16.30	16.06	16.25
3066	NYSE	AVK	Mon, Jul 6, 2015	16.22	16.44	16.09	16.25
3065	NYSE	AVK	Thu, Jul 2, 2015	16.50	16.57	16.36	16.40
3064	NYSE	AVK	Wed, Jul 1, 2015	16.49	16.52	16.37	16.49
3063	NYSE	AVK	Tue, Jun 30, 2015	16.45	16.47	16.26	16.31
3062	NYSE	AVK	Mon, Jun 29, 2015	16.71	16.71	16.18	16.27
3061	NYSE	AVK	Fri, Jun 26, 2015	16.94	16.95	16.75	16.86
3060	NYSE	AVK	Thu, Jun 25, 2015	16.96	17.00	16.88	16.88
3059	NYSE	AVK	Wed, Jun 24, 2015	16.98	17.07	16.96	16.97
3058	NYSE	AVK	Tue, Jun 23, 2015	17.06	17.13	16.98	17.03
3057	NYSE	AVK	Mon, Jun 22, 2015	17.01	17.10	16.98	17.05
3056	NYSE	AVK	Fri, Jun 19, 2015	17.15	17.15	16.93	16.93
3055	NYSE	AVK	Thu, Jun 18, 2015	16.99	17.18	16.92	17.13
3054	NYSE	AVK	Wed, Jun 17, 2015	16.96	16.97	16.87	16.93
3053	NYSE	AVK	Tue, Jun 16, 2015	16.90	16.98	16.82	16.98
3052	NYSE	AVK	Mon, Jun 15, 2015	16.79	16.91	16.76	16.91
3051	NYSE	AVK	Fri, Jun 12, 2015	16.84	16.90	16.78	16.83
3050	NYSE	AVK	Thu, Jun 11, 2015	16.93	16.95	16.85	16.85
3049	NYSE	AVK	Wed, Jun 10, 2015	17.07	17.09	16.97	16.98
3048	NYSE	AVK	Tue, Jun 9, 2015	17.11	17.14	16.97	17.07
3047	NYSE	AVK	Mon, Jun 8, 2015	16.97	17.13	16.91	17.11
3046	NYSE	AVK	Fri, Jun 5, 2015	17.12	17.14	16.98	17.09
3045	NYSE	AVK	Thu, Jun 4, 2015	17.20	17.33	17.09	17.09
3044	NYSE	AVK	Wed, Jun 3, 2015	17.28	17.35	17.21	17.25
3043	NYSE	AVK	Tue, Jun 2, 2015	17.32	17.33	17.22	17.22
3042	NYSE	AVK	Mon, Jun 1, 2015	17.31	17.39	17.22	17.31
3041	NYSE	AVK	Fri, May 29, 2015	17.35	17.39	17.21	17.27
3040	NYSE	AVK	Thu, May 28, 2015	17.37	17.42	17.27	17.27
3039	NYSE	AVK	Wed, May 27, 2015	17.35	17.49	17.33	17.34
3038	NYSE	AVK	Tue, May 26, 2015	17.50	17.50	17.31	17.34
3037	NYSE	AVK	Fri, May 22, 2015	17.52	17.52	17.42	17.50
3036	NYSE	AVK	Thu, May 21, 2015	17.44	17.52	17.44	17.51
3035	NYSE	AVK	Wed, May 20, 2015	17.46	17.46	17.38	17.40
3034	NYSE	AVK	Tue, May 19, 2015	17.43	17.45	17.39	17.44
3033	NYSE	AVK	Mon, May 18, 2015	17.31	17.42	17.28	17.40
3032	NYSE	AVK	Fri, May 15, 2015	17.40	17.40	17.30	17.34
3031	NYSE	AVK	Thu, May 14, 2015	17.37	17.45	17.30	17.45
3030	NYSE	AVK	Wed, May 13, 2015	17.24	17.30	17.18	17.25
3029	NYSE	AVK	Tue, May 12, 2015	17.28	17.37	17.24	17.36
3028	NYSE	AVK	Mon, May 11, 2015	17.41	17.41	17.28	17.30
3027	NYSE	AVK	Fri, May 8, 2015	17.33	17.43	17.22	17.41
3026	NYSE	AVK	Thu, May 7, 2015	17.13	17.19	17.09	17.19
3025	NYSE	AVK	Wed, May 6, 2015	17.08	17.19	17.08	17.14
3024	NYSE	AVK	Tue, May 5, 2015	17.11	17.15	17.05	17.12
3023	NYSE	AVK	Mon, May 4, 2015	17.26	17.28	17.11	17.14
3022	NYSE	AVK	Fri, May 1, 2015	17.24	17.27	17.19	17.26
3021	NYSE	AVK	Thu, Apr 30, 2015	17.32	17.32	17.11	17.18
3020	NYSE	AVK	Wed, Apr 29, 2015	17.31	17.33	17.25	17.31
3019	NYSE	AVK	Tue, Apr 28, 2015	17.25	17.38	17.22	17.36
3018	NYSE	AVK	Mon, Apr 27, 2015	17.33	17.36	17.21	17.22
3017	NYSE	AVK	Fri, Apr 24, 2015	17.43	17.43	17.28	17.35
3016	NYSE	AVK	Thu, Apr 23, 2015	17.39	17.49	17.34	17.45
3015	NYSE	AVK	Wed, Apr 22, 2015	17.41	17.41	17.33	17.39
3014	NYSE	AVK	Tue, Apr 21, 2015	17.44	17.44	17.28	17.34
3013	NYSE	AVK	Mon, Apr 20, 2015	17.41	17.41	17.35	17.39
3012	NYSE	AVK	Fri, Apr 17, 2015	17.39	17.39	17.24	17.34
3011	NYSE	AVK	Thu, Apr 16, 2015	17.38	17.47	17.31	17.42
3010	NYSE	AVK	Wed, Apr 15, 2015	17.29	17.40	17.27	17.40
3009	NYSE	AVK	Tue, Apr 14, 2015	17.18	17.25	17.18	17.25
3008	NYSE	AVK	Mon, Apr 13, 2015	17.30	17.31	17.21	17.21
3007	NYSE	AVK	Fri, Apr 10, 2015	17.36	17.43	17.34	17.37
3006	NYSE	AVK	Thu, Apr 9, 2015	17.39	17.40	17.32	17.37
3005	NYSE	AVK	Wed, Apr 8, 2015	17.40	17.51	17.34	17.47
3004	NYSE	AVK	Tue, Apr 7, 2015	17.29	17.43	17.26	17.40
3003	NYSE	AVK	Mon, Apr 6, 2015	17.14	17.36	17.08	17.34
3002	NYSE	AVK	Thu, Apr 2, 2015	17.15	17.22	17.12	17.19
3001	NYSE	AVK	Wed, Apr 1, 2015	17.21	17.26	17.07	17.12
3000	NYSE	AVK	Tue, Mar 31, 2015	17.29	17.30	17.16	17.28
2999	NYSE	AVK	Mon, Mar 30, 2015	17.14	17.31	17.14	17.31
2998	NYSE	AVK	Fri, Mar 27, 2015	17.09	17.12	16.96	17.06
2997	NYSE	AVK	Thu, Mar 26, 2015	17.11	17.15	16.93	17.12
2996	NYSE	AVK	Wed, Mar 25, 2015	17.25	17.27	17.07	17.09
2995	NYSE	AVK	Tue, Mar 24, 2015	17.31	17.32	17.18	17.19
2994	NYSE	AVK	Mon, Mar 23, 2015	17.36	17.36	17.25	17.29
2993	NYSE	AVK	Fri, Mar 20, 2015	17.23	17.35	17.21	17.33
2992	NYSE	AVK	Thu, Mar 19, 2015	17.27	17.27	17.15	17.18
2991	NYSE	AVK	Wed, Mar 18, 2015	16.97	17.32	16.97	17.32
2990	NYSE	AVK	Tue, Mar 17, 2015	17.06	17.08	16.97	17.04
2989	NYSE	AVK	Mon, Mar 16, 2015	16.96	17.20	16.96	17.20
2988	NYSE	AVK	Fri, Mar 13, 2015	16.95	16.99	16.82	16.93
2987	NYSE	AVK	Thu, Mar 12, 2015	17.00	17.05	16.92	17.01
2986	NYSE	AVK	Wed, Mar 11, 2015	17.02	17.05	16.90	17.01
2985	NYSE	AVK	Tue, Mar 10, 2015	17.02	17.18	16.84	16.98
2984	NYSE	AVK	Mon, Mar 9, 2015	17.10	17.16	17.03	17.15
2983	NYSE	AVK	Fri, Mar 6, 2015	17.25	17.25	17.06	17.10
2982	NYSE	AVK	Thu, Mar 5, 2015	17.30	17.36	17.25	17.35
2981	NYSE	AVK	Wed, Mar 4, 2015	17.18	17.35	17.14	17.35
2980	NYSE	AVK	Tue, Mar 3, 2015	17.15	17.24	17.08	17.19
2979	NYSE	AVK	Mon, Mar 2, 2015	17.03	17.19	17.03	17.15
2978	NYSE	AVK	Fri, Feb 27, 2015	17.05	17.10	17.04	17.06
2977	NYSE	AVK	Thu, Feb 26, 2015	17.01	17.10	16.95	17.06
2976	NYSE	AVK	Wed, Feb 25, 2015	17.01	17.14	17.01	17.04
2975	NYSE	AVK	Tue, Feb 24, 2015	17.05	17.08	17.01	17.03
2974	NYSE	AVK	Mon, Feb 23, 2015	17.00	17.11	16.95	17.05
2973	NYSE	AVK	Fri, Feb 20, 2015	16.78	17.01	16.78	16.97
2972	NYSE	AVK	Thu, Feb 19, 2015	16.75	16.94	16.70	16.82
2971	NYSE	AVK	Wed, Feb 18, 2015	16.86	16.90	16.80	16.85
2970	NYSE	AVK	Tue, Feb 17, 2015	17.05	17.09	16.83	16.86
2969	NYSE	AVK	Fri, Feb 13, 2015	17.04	17.12	16.98	17.07
2968	NYSE	AVK	Thu, Feb 12, 2015	16.81	17.08	16.80	17.08
2967	NYSE	AVK	Wed, Feb 11, 2015	16.84	16.92	16.71	16.72
2966	NYSE	AVK	Tue, Feb 10, 2015	16.91	17.00	16.84	16.95
2965	NYSE	AVK	Mon, Feb 9, 2015	16.88	16.95	16.80	16.95
2964	NYSE	AVK	Fri, Feb 6, 2015	16.82	16.94	16.80	16.89
2963	NYSE	AVK	Thu, Feb 5, 2015	16.76	16.92	16.72	16.86
2962	NYSE	AVK	Wed, Feb 4, 2015	16.72	16.81	16.72	16.77
2961	NYSE	AVK	Tue, Feb 3, 2015	16.59	16.75	16.54	16.74
2960	NYSE	AVK	Mon, Feb 2, 2015	16.47	16.64	16.44	16.59
2959	NYSE	AVK	Fri, Jan 30, 2015	16.64	16.64	16.43	16.50
2958	NYSE	AVK	Thu, Jan 29, 2015	16.48	16.69	16.42	16.69
2957	NYSE	AVK	Wed, Jan 28, 2015	16.74	16.74	16.50	16.54
2956	NYSE	AVK	Tue, Jan 27, 2015	16.64	16.71	16.46	16.69
2955	NYSE	AVK	Mon, Jan 26, 2015	16.65	16.73	16.56	16.72
2954	NYSE	AVK	Fri, Jan 23, 2015	16.62	16.66	16.54	16.65
2953	NYSE	AVK	Thu, Jan 22, 2015	16.57	16.63	16.38	16.63
2952	NYSE	AVK	Wed, Jan 21, 2015	16.38	16.49	16.30	16.46
2951	NYSE	AVK	Tue, Jan 20, 2015	16.37	16.40	16.14	16.40
2950	NYSE	AVK	Fri, Jan 16, 2015	16.11	16.32	16.07	16.30
2949	NYSE	AVK	Thu, Jan 15, 2015	16.23	16.23	16.06	16.18
2948	NYSE	AVK	Wed, Jan 14, 2015	16.14	16.31	16.09	16.26
2947	NYSE	AVK	Tue, Jan 13, 2015	16.19	16.38	16.16	16.25
2946	NYSE	AVK	Mon, Jan 12, 2015	16.37	16.37	16.20	16.26
2945	NYSE	AVK	Fri, Jan 9, 2015	16.49	16.50	16.26	16.37
2944	NYSE	AVK	Thu, Jan 8, 2015	16.40	16.50	16.33	16.41
2943	NYSE	AVK	Wed, Jan 7, 2015	16.26	16.39	16.21	16.39
2942	NYSE	AVK	Tue, Jan 6, 2015	16.16	16.20	16.01	16.12
2941	NYSE	AVK	Mon, Jan 5, 2015	16.30	16.32	16.02	16.06
2940	NYSE	AVK	Fri, Jan 2, 2015	16.44	16.45	16.25	16.33
2939	NYSE	AVK	Wed, Dec 31, 2014	16.26	16.40	16.20	16.35
2938	NYSE	AVK	Tue, Dec 30, 2014	16.28	16.43	16.16	16.19
2937	NYSE	AVK	Mon, Dec 29, 2014	16.33	16.44	16.24	16.30
2936	NYSE	AVK	Fri, Dec 26, 2014	16.21	16.45	16.20	16.40
2935	NYSE	AVK	Wed, Dec 24, 2014	16.27	16.32	16.19	16.23
2934	NYSE	AVK	Tue, Dec 23, 2014	16.32	16.34	16.06	16.27
2933	NYSE	AVK	Mon, Dec 22, 2014	16.34	16.43	16.18	16.27
2932	NYSE	AVK	Fri, Dec 19, 2014	16.44	16.52	16.34	16.41
2931	NYSE	AVK	Thu, Dec 18, 2014	16.37	16.46	16.29	16.45
2930	NYSE	AVK	Wed, Dec 17, 2014	15.94	16.22	15.86	16.17
2929	NYSE	AVK	Tue, Dec 16, 2014	16.05	16.11	15.92	15.94
2928	NYSE	AVK	Mon, Dec 15, 2014	16.27	16.31	16.03	16.08
2927	NYSE	AVK	Fri, Dec 12, 2014	16.34	16.41	16.10	16.15
2926	NYSE	AVK	Thu, Dec 11, 2014	16.41	16.46	16.40	16.43
2925	NYSE	AVK	Wed, Dec 10, 2014	16.60	16.62	16.34	16.45
2924	NYSE	AVK	Tue, Dec 9, 2014	16.47	16.61	16.47	16.61
2923	NYSE	AVK	Mon, Dec 8, 2014	16.80	16.94	16.61	16.68
2922	NYSE	AVK	Fri, Dec 5, 2014	16.80	16.93	16.80	16.86
2921	NYSE	AVK	Thu, Dec 4, 2014	16.76	16.88	16.76	16.83
2920	NYSE	AVK	Wed, Dec 3, 2014	16.88	16.96	16.81	16.83
2919	NYSE	AVK	Tue, Dec 2, 2014	16.94	16.98	16.79	16.88
2918	NYSE	AVK	Mon, Dec 1, 2014	17.09	17.14	16.92	16.93
2917	NYSE	AVK	Fri, Nov 28, 2014	17.18	17.20	17.13	17.20
2916	NYSE	AVK	Wed, Nov 26, 2014	17.03	17.19	17.02	17.18
2915	NYSE	AVK	Tue, Nov 25, 2014	17.07	17.12	17.03	17.07
2914	NYSE	AVK	Mon, Nov 24, 2014	17.00	17.08	16.97	17.04
2913	NYSE	AVK	Fri, Nov 21, 2014	17.06	17.10	16.94	16.95
2912	NYSE	AVK	Thu, Nov 20, 2014	16.96	17.06	16.86	16.97
2911	NYSE	AVK	Wed, Nov 19, 2014	17.02	17.06	16.90	17.01
2910	NYSE	AVK	Tue, Nov 18, 2014	16.85	17.08	16.85	17.06
2909	NYSE	AVK	Mon, Nov 17, 2014	17.08	17.08	16.79	16.86
2908	NYSE	AVK	Fri, Nov 14, 2014	17.16	17.16	17.04	17.09
2907	NYSE	AVK	Thu, Nov 13, 2014	17.22	17.22	17.13	17.17
2906	NYSE	AVK	Wed, Nov 12, 2014	17.06	17.20	17.05	17.19
2905	NYSE	AVK	Tue, Nov 11, 2014	17.01	17.18	17.01	17.18
2904	NYSE	AVK	Mon, Nov 10, 2014	17.06	17.14	16.96	17.02
2903	NYSE	AVK	Fri, Nov 7, 2014	17.17	17.25	17.07	17.11
2902	NYSE	AVK	Thu, Nov 6, 2014	17.32	17.32	17.20	17.21
2901	NYSE	AVK	Wed, Nov 5, 2014	17.33	17.33	17.17	17.31
2900	NYSE	AVK	Tue, Nov 4, 2014	17.36	17.39	17.24	17.27
2899	NYSE	AVK	Mon, Nov 3, 2014	17.33	17.48	17.28	17.44
2898	NYSE	AVK	Fri, Oct 31, 2014	17.46	17.54	17.29	17.34
2897	NYSE	AVK	Thu, Oct 30, 2014	17.17	17.34	17.13	17.32
2896	NYSE	AVK	Wed, Oct 29, 2014	17.41	17.43	17.21	17.29
2895	NYSE	AVK	Tue, Oct 28, 2014	17.32	17.45	17.24	17.45
2894	NYSE	AVK	Mon, Oct 27, 2014	17.35	17.35	17.21	17.31
2893	NYSE	AVK	Fri, Oct 24, 2014	17.26	17.43	17.12	17.42
2892	NYSE	AVK	Thu, Oct 23, 2014	17.27	17.39	17.21	17.26
2891	NYSE	AVK	Wed, Oct 22, 2014	17.12	17.26	16.91	17.07
2890	NYSE	AVK	Tue, Oct 21, 2014	16.78	17.11	16.71	17.11
2889	NYSE	AVK	Mon, Oct 20, 2014	16.53	16.77	16.50	16.77
2888	NYSE	AVK	Fri, Oct 17, 2014	16.24	16.72	16.10	16.54
2887	NYSE	AVK	Thu, Oct 16, 2014	15.69	16.16	15.46	16.12
2886	NYSE	AVK	Wed, Oct 15, 2014	15.80	15.86	15.29	15.77
2885	NYSE	AVK	Tue, Oct 14, 2014	16.09	16.12	15.85	15.99
2884	NYSE	AVK	Mon, Oct 13, 2014	16.56	16.56	16.04	16.09
2883	NYSE	AVK	Fri, Oct 10, 2014	16.91	16.93	16.47	16.55
2882	NYSE	AVK	Thu, Oct 9, 2014	17.29	17.30	17.01	17.01
2881	NYSE	AVK	Wed, Oct 8, 2014	17.09	17.38	17.05	17.37
2880	NYSE	AVK	Tue, Oct 7, 2014	17.05	17.19	17.04	17.16
2879	NYSE	AVK	Mon, Oct 6, 2014	17.25	17.28	17.10	17.15
2878	NYSE	AVK	Fri, Oct 3, 2014	17.10	17.27	17.07	17.26
2877	NYSE	AVK	Thu, Oct 2, 2014	17.14	17.20	17.01	17.04
2876	NYSE	AVK	Wed, Oct 1, 2014	17.27	17.29	17.18	17.26
2875	NYSE	AVK	Tue, Sep 30, 2014	17.33	17.39	17.05	17.34
2874	NYSE	AVK	Mon, Sep 29, 2014	17.46	17.49	17.25	17.40
2873	NYSE	AVK	Fri, Sep 26, 2014	17.69	17.77	17.55	17.64
2872	NYSE	AVK	Thu, Sep 25, 2014	18.08	18.08	17.63	17.73
2871	NYSE	AVK	Wed, Sep 24, 2014	17.93	18.07	17.73	18.07
2870	NYSE	AVK	Tue, Sep 23, 2014	18.11	18.15	17.83	17.90
2869	NYSE	AVK	Mon, Sep 22, 2014	18.26	18.26	18.04	18.15
2868	NYSE	AVK	Fri, Sep 19, 2014	18.23	18.29	18.14	18.26
2867	NYSE	AVK	Thu, Sep 18, 2014	18.12	18.35	18.12	18.17
2866	NYSE	AVK	Wed, Sep 17, 2014	18.21	18.30	18.06	18.13
2865	NYSE	AVK	Tue, Sep 16, 2014	18.39	18.39	18.18	18.21
2864	NYSE	AVK	Mon, Sep 15, 2014	18.51	18.59	18.28	18.38
2863	NYSE	AVK	Fri, Sep 12, 2014	18.58	18.72	18.46	18.50
2862	NYSE	AVK	Thu, Sep 11, 2014	18.36	18.57	18.35	18.57
2861	NYSE	AVK	Wed, Sep 10, 2014	18.75	18.75	18.43	18.46
2860	NYSE	AVK	Tue, Sep 9, 2014	18.79	18.88	18.75	18.80
2859	NYSE	AVK	Mon, Sep 8, 2014	18.92	18.92	18.76	18.83
2858	NYSE	AVK	Fri, Sep 5, 2014	18.97	19.05	18.91	18.97
2857	NYSE	AVK	Thu, Sep 4, 2014	19.01	19.06	18.98	19.02
2856	NYSE	AVK	Wed, Sep 3, 2014	19.13	19.14	18.97	19.04
2855	NYSE	AVK	Tue, Sep 2, 2014	19.12	19.14	19.07	19.12
2854	NYSE	AVK	Fri, Aug 29, 2014	19.14	19.15	19.05	19.14
2853	NYSE	AVK	Thu, Aug 28, 2014	19.04	19.14	18.97	19.11
2852	NYSE	AVK	Wed, Aug 27, 2014	19.30	19.30	19.09	19.13
2851	NYSE	AVK	Tue, Aug 26, 2014	19.46	19.47	19.25	19.29
2850	NYSE	AVK	Mon, Aug 25, 2014	19.46	19.46	19.27	19.46
2849	NYSE	AVK	Fri, Aug 22, 2014	19.63	19.63	19.33	19.49
2848	NYSE	AVK	Thu, Aug 21, 2014	19.24	19.62	19.20	19.60
2847	NYSE	AVK	Wed, Aug 20, 2014	18.94	19.19	18.88	19.14
2846	NYSE	AVK	Tue, Aug 19, 2014	19.35	19.35	19.00	19.01
2845	NYSE	AVK	Mon, Aug 18, 2014	19.55	19.55	19.10	19.32
2844	NYSE	AVK	Fri, Aug 15, 2014	19.45	19.55	19.24	19.55
2843	NYSE	AVK	Thu, Aug 14, 2014	19.32	19.46	19.14	19.46
2842	NYSE	AVK	Wed, Aug 13, 2014	19.36	19.37	19.16	19.22
2841	NYSE	AVK	Tue, Aug 12, 2014	19.20	19.39	19.16	19.39
2840	NYSE	AVK	Mon, Aug 11, 2014	19.20	19.20	19.02	19.18
2839	NYSE	AVK	Fri, Aug 8, 2014	19.20	19.20	19.00	19.12
2838	NYSE	AVK	Thu, Aug 7, 2014	19.03	19.19	18.89	19.15
2837	NYSE	AVK	Wed, Aug 6, 2014	18.81	19.05	18.74	18.94
2836	NYSE	AVK	Tue, Aug 5, 2014	18.72	18.79	18.54	18.76
2835	NYSE	AVK	Mon, Aug 4, 2014	18.83	18.87	18.52	18.69
2834	NYSE	AVK	Fri, Aug 1, 2014	18.82	18.91	18.48	18.81
2833	NYSE	AVK	Thu, Jul 31, 2014	19.04	19.06	18.61	18.79
2832	NYSE	AVK	Wed, Jul 30, 2014	18.92	19.11	18.81	19.07
2831	NYSE	AVK	Tue, Jul 29, 2014	18.94	18.94	18.75	18.77
2830	NYSE	AVK	Mon, Jul 28, 2014	18.87	18.96	18.80	18.93
2829	NYSE	AVK	Fri, Jul 25, 2014	18.90	18.90	18.75	18.85
2828	NYSE	AVK	Thu, Jul 24, 2014	18.85	18.90	18.82	18.88
2827	NYSE	AVK	Wed, Jul 23, 2014	18.77	18.84	18.75	18.80
2826	NYSE	AVK	Tue, Jul 22, 2014	18.70	18.81	18.70	18.71
2825	NYSE	AVK	Mon, Jul 21, 2014	18.73	18.73	18.66	18.69
2824	NYSE	AVK	Fri, Jul 18, 2014	18.68	18.83	18.64	18.72
2823	NYSE	AVK	Thu, Jul 17, 2014	18.65	18.66	18.55	18.63
2822	NYSE	AVK	Wed, Jul 16, 2014	18.65	18.66	18.60	18.65
2821	NYSE	AVK	Tue, Jul 15, 2014	18.71	18.71	18.57	18.60
2820	NYSE	AVK	Mon, Jul 14, 2014	18.67	18.73	18.59	18.67
2819	NYSE	AVK	Fri, Jul 11, 2014	18.64	18.72	18.58	18.69
2818	NYSE	AVK	Thu, Jul 10, 2014	18.60	18.67	18.55	18.67
2817	NYSE	AVK	Wed, Jul 9, 2014	18.67	18.71	18.55	18.63
2816	NYSE	AVK	Tue, Jul 8, 2014	18.83	18.83	18.55	18.61
2815	NYSE	AVK	Mon, Jul 7, 2014	18.84	18.89	18.76	18.83
2814	NYSE	AVK	Thu, Jul 3, 2014	18.90	18.95	18.81	18.90
2813	NYSE	AVK	Wed, Jul 2, 2014	18.90	18.92	18.82	18.89
2812	NYSE	AVK	Tue, Jul 1, 2014	18.92	18.92	18.75	18.88
2811	NYSE	AVK	Mon, Jun 30, 2014	18.83	18.91	18.68	18.84
2810	NYSE	AVK	Fri, Jun 27, 2014	18.83	18.88	18.67	18.81
2809	NYSE	AVK	Thu, Jun 26, 2014	18.80	18.85	18.74	18.79
2808	NYSE	AVK	Wed, Jun 25, 2014	18.73	18.81	18.70	18.81
2807	NYSE	AVK	Tue, Jun 24, 2014	18.80	18.85	18.63	18.70
2806	NYSE	AVK	Mon, Jun 23, 2014	18.70	18.78	18.68	18.76
2805	NYSE	AVK	Fri, Jun 20, 2014	18.88	18.92	18.61	18.70
2804	NYSE	AVK	Thu, Jun 19, 2014	18.79	18.79	18.56	18.77
2803	NYSE	AVK	Wed, Jun 18, 2014	18.70	18.71	18.54	18.70
2802	NYSE	AVK	Tue, Jun 17, 2014	18.67	18.67	18.57	18.64
2801	NYSE	AVK	Mon, Jun 16, 2014	18.56	18.63	18.51	18.59
2800	NYSE	AVK	Fri, Jun 13, 2014	18.52	18.60	18.42	18.50
2799	NYSE	AVK	Thu, Jun 12, 2014	18.74	18.74	18.47	18.57
2798	NYSE	AVK	Wed, Jun 11, 2014	18.62	18.75	18.62	18.70
2797	NYSE	AVK	Tue, Jun 10, 2014	18.72	18.72	18.62	18.70
2796	NYSE	AVK	Mon, Jun 9, 2014	18.77	18.77	18.60	18.63
2795	NYSE	AVK	Fri, Jun 6, 2014	18.70	18.76	18.63	18.74
2794	NYSE	AVK	Thu, Jun 5, 2014	18.56	18.74	18.54	18.74
2793	NYSE	AVK	Wed, Jun 4, 2014	18.40	18.59	18.38	18.59
2792	NYSE	AVK	Tue, Jun 3, 2014	18.48	18.48	18.34	18.39
2791	NYSE	AVK	Mon, Jun 2, 2014	18.53	18.54	18.38	18.49
2790	NYSE	AVK	Fri, May 30, 2014	18.42	18.54	18.41	18.54
2789	NYSE	AVK	Thu, May 29, 2014	18.39	18.50	18.33	18.43
2788	NYSE	AVK	Wed, May 28, 2014	18.36	18.47	18.34	18.40
2787	NYSE	AVK	Tue, May 27, 2014	18.38	18.40	18.31	18.37
2786	NYSE	AVK	Fri, May 23, 2014	18.39	18.43	18.31	18.43
2785	NYSE	AVK	Thu, May 22, 2014	18.28	18.40	18.28	18.39
2784	NYSE	AVK	Wed, May 21, 2014	18.22	18.25	18.17	18.25
2783	NYSE	AVK	Tue, May 20, 2014	18.28	18.29	18.10	18.15
2782	NYSE	AVK	Mon, May 19, 2014	18.39	18.41	18.27	18.32
2781	NYSE	AVK	Fri, May 16, 2014	18.40	18.44	18.32	18.36
2780	NYSE	AVK	Thu, May 15, 2014	18.59	18.63	18.34	18.38
2779	NYSE	AVK	Wed, May 14, 2014	18.63	18.67	18.51	18.64
2778	NYSE	AVK	Tue, May 13, 2014	18.67	18.69	18.62	18.67
2777	NYSE	AVK	Mon, May 12, 2014	18.67	18.77	18.54	18.77
2776	NYSE	AVK	Fri, May 9, 2014	18.59	18.61	18.53	18.60
2775	NYSE	AVK	Thu, May 8, 2014	18.50	18.54	18.41	18.54
2774	NYSE	AVK	Wed, May 7, 2014	18.44	18.47	18.34	18.46
2773	NYSE	AVK	Tue, May 6, 2014	18.38	18.48	18.26	18.36
2772	NYSE	AVK	Mon, May 5, 2014	18.28	18.38	18.26	18.32
2771	NYSE	AVK	Fri, May 2, 2014	18.46	18.46	18.28	18.39
2770	NYSE	AVK	Thu, May 1, 2014	18.28	18.40	18.18	18.39
2769	NYSE	AVK	Wed, Apr 30, 2014	18.17	18.24	18.12	18.24
2768	NYSE	AVK	Tue, Apr 29, 2014	18.15	18.18	18.05	18.13
2767	NYSE	AVK	Mon, Apr 28, 2014	18.42	18.42	18.05	18.18
2766	NYSE	AVK	Fri, Apr 25, 2014	18.35	18.44	18.29	18.34
2765	NYSE	AVK	Thu, Apr 24, 2014	18.54	18.54	18.25	18.37
2764	NYSE	AVK	Wed, Apr 23, 2014	18.53	18.54	18.40	18.43
2763	NYSE	AVK	Tue, Apr 22, 2014	18.27	18.60	18.19	18.59
2762	NYSE	AVK	Mon, Apr 21, 2014	18.14	18.17	18.10	18.17
2761	NYSE	AVK	Thu, Apr 17, 2014	18.15	18.15	18.04	18.14
2760	NYSE	AVK	Wed, Apr 16, 2014	18.00	18.13	17.92	18.13
2759	NYSE	AVK	Tue, Apr 15, 2014	18.00	18.00	17.78	17.91
2758	NYSE	AVK	Mon, Apr 14, 2014	17.98	17.99	17.85	17.94
2757	NYSE	AVK	Fri, Apr 11, 2014	18.07	18.07	17.93	17.99
2756	NYSE	AVK	Thu, Apr 10, 2014	18.27	18.27	18.06	18.15
2755	NYSE	AVK	Wed, Apr 9, 2014	18.32	18.32	18.13	18.28
2754	NYSE	AVK	Tue, Apr 8, 2014	18.06	18.23	18.02	18.22
2753	NYSE	AVK	Mon, Apr 7, 2014	18.35	18.35	18.06	18.07
2752	NYSE	AVK	Fri, Apr 4, 2014	18.63	18.70	18.36	18.41
2751	NYSE	AVK	Thu, Apr 3, 2014	18.70	18.70	18.52	18.59
2750	NYSE	AVK	Wed, Apr 2, 2014	18.66	18.73	18.62	18.71
2749	NYSE	AVK	Tue, Apr 1, 2014	18.55	18.71	18.52	18.70
2748	NYSE	AVK	Mon, Mar 31, 2014	18.54	18.59	18.47	18.58
2747	NYSE	AVK	Fri, Mar 28, 2014	18.40	18.55	18.38	18.52
2746	NYSE	AVK	Thu, Mar 27, 2014	18.44	18.49	18.36	18.43
2745	NYSE	AVK	Wed, Mar 26, 2014	18.49	18.56	18.38	18.41
2744	NYSE	AVK	Tue, Mar 25, 2014	18.49	18.55	18.44	18.47
2743	NYSE	AVK	Mon, Mar 24, 2014	18.55	18.57	18.39	18.41
2742	NYSE	AVK	Fri, Mar 21, 2014	18.58	18.65	18.41	18.50
2741	NYSE	AVK	Thu, Mar 20, 2014	18.56	18.60	18.42	18.60
2740	NYSE	AVK	Wed, Mar 19, 2014	18.54	18.63	18.54	18.61
2739	NYSE	AVK	Tue, Mar 18, 2014	18.68	18.71	18.49	18.50
2738	NYSE	AVK	Mon, Mar 17, 2014	18.88	18.89	18.53	18.64
2737	NYSE	AVK	Fri, Mar 14, 2014	18.93	18.93	18.71	18.84
2736	NYSE	AVK	Thu, Mar 13, 2014	18.97	18.99	18.83	18.97
2735	NYSE	AVK	Wed, Mar 12, 2014	18.83	18.97	18.83	18.90
2734	NYSE	AVK	Tue, Mar 11, 2014	19.01	19.01	18.83	18.93
2733	NYSE	AVK	Mon, Mar 10, 2014	18.98	19.06	18.90	18.96
2732	NYSE	AVK	Fri, Mar 7, 2014	19.22	19.24	18.96	19.03
2731	NYSE	AVK	Thu, Mar 6, 2014	19.09	19.20	19.01	19.20
2730	NYSE	AVK	Wed, Mar 5, 2014	18.99	19.06	18.94	19.06
2729	NYSE	AVK	Tue, Mar 4, 2014	18.99	19.00	18.94	18.99
2728	NYSE	AVK	Mon, Mar 3, 2014	18.97	18.97	18.81	18.91
2727	NYSE	AVK	Fri, Feb 28, 2014	19.01	19.01	18.93	19.01
2726	NYSE	AVK	Thu, Feb 27, 2014	18.83	19.03	18.83	18.99
2725	NYSE	AVK	Wed, Feb 26, 2014	18.86	18.97	18.81	18.92
2724	NYSE	AVK	Tue, Feb 25, 2014	18.76	18.85	18.73	18.85
2723	NYSE	AVK	Mon, Feb 24, 2014	18.94	19.09	18.70	18.84
2722	NYSE	AVK	Fri, Feb 21, 2014	18.76	18.91	18.76	18.86
2721	NYSE	AVK	Thu, Feb 20, 2014	18.72	18.83	18.72	18.77
2720	NYSE	AVK	Wed, Feb 19, 2014	18.80	18.88	18.68	18.76
2719	NYSE	AVK	Tue, Feb 18, 2014	18.76	18.81	18.74	18.77
2718	NYSE	AVK	Fri, Feb 14, 2014	18.76	18.76	18.65	18.73
2717	NYSE	AVK	Thu, Feb 13, 2014	18.83	18.83	18.71	18.80
2716	NYSE	AVK	Wed, Feb 12, 2014	18.71	18.75	18.59	18.75
2715	NYSE	AVK	Tue, Feb 11, 2014	18.77	18.86	18.73	18.83
2714	NYSE	AVK	Mon, Feb 10, 2014	18.58	18.84	18.43	18.83
2713	NYSE	AVK	Fri, Feb 7, 2014	18.30	18.54	18.25	18.53
2712	NYSE	AVK	Thu, Feb 6, 2014	18.12	18.36	18.12	18.28
2711	NYSE	AVK	Wed, Feb 5, 2014	18.01	18.14	18.01	18.13
2710	NYSE	AVK	Tue, Feb 4, 2014	18.15	18.24	18.05	18.05
2709	NYSE	AVK	Mon, Feb 3, 2014	18.39	18.39	18.07	18.17
2708	NYSE	AVK	Fri, Jan 31, 2014	18.39	18.39	18.25	18.38
2707	NYSE	AVK	Thu, Jan 30, 2014	18.34	18.45	18.28	18.44
2706	NYSE	AVK	Wed, Jan 29, 2014	18.08	18.32	18.08	18.21
2705	NYSE	AVK	Tue, Jan 28, 2014	18.31	18.33	18.12	18.25
2704	NYSE	AVK	Mon, Jan 27, 2014	18.36	18.44	18.10	18.20
2703	NYSE	AVK	Fri, Jan 24, 2014	18.92	18.92	18.35	18.40
2702	NYSE	AVK	Thu, Jan 23, 2014	18.81	18.88	18.77	18.82
2701	NYSE	AVK	Wed, Jan 22, 2014	18.81	18.85	18.72	18.84
2700	NYSE	AVK	Tue, Jan 21, 2014	18.83	18.93	18.72	18.77
2699	NYSE	AVK	Fri, Jan 17, 2014	18.69	18.78	18.68	18.75
2698	NYSE	AVK	Thu, Jan 16, 2014	18.70	18.75	18.65	18.75
2697	NYSE	AVK	Wed, Jan 15, 2014	18.61	18.80	18.61	18.74
2696	NYSE	AVK	Tue, Jan 14, 2014	18.63	18.71	18.59	18.61
2695	NYSE	AVK	Mon, Jan 13, 2014	18.69	18.79	18.59	18.66
2694	NYSE	AVK	Fri, Jan 10, 2014	18.85	18.96	18.77	18.78
2693	NYSE	AVK	Thu, Jan 9, 2014	18.65	18.78	18.63	18.77
2692	NYSE	AVK	Wed, Jan 8, 2014	18.47	18.65	18.47	18.60
2691	NYSE	AVK	Tue, Jan 7, 2014	18.45	18.59	18.45	18.52
2690	NYSE	AVK	Mon, Jan 6, 2014	18.40	18.50	18.35	18.44
2689	NYSE	AVK	Fri, Jan 3, 2014	18.50	18.56	18.32	18.45
2688	NYSE	AVK	Thu, Jan 2, 2014	18.52	18.58	18.30	18.53
2687	NYSE	AVK	Tue, Dec 31, 2013	18.71	18.76	18.47	18.53
2686	NYSE	AVK	Mon, Dec 30, 2013	18.70	18.72	18.49	18.54
2685	NYSE	AVK	Fri, Dec 27, 2013	18.72	18.74	18.59	18.64
2684	NYSE	AVK	Thu, Dec 26, 2013	18.72	18.75	18.49	18.68
2683	NYSE	AVK	Tue, Dec 24, 2013	18.57	18.75	18.42	18.75
2682	NYSE	AVK	Mon, Dec 23, 2013	18.45	18.73	18.45	18.65
2681	NYSE	AVK	Fri, Dec 20, 2013	18.39	18.46	18.33	18.45
2680	NYSE	AVK	Thu, Dec 19, 2013	18.56	18.68	18.29	18.33
2679	NYSE	AVK	Wed, Dec 18, 2013	18.41	18.66	18.35	18.55
2678	NYSE	AVK	Tue, Dec 17, 2013	18.40	18.56	18.16	18.36
2677	NYSE	AVK	Mon, Dec 16, 2013	18.21	18.51	18.19	18.40
2676	NYSE	AVK	Fri, Dec 13, 2013	18.66	18.66	18.05	18.19
2675	NYSE	AVK	Thu, Dec 12, 2013	18.36	18.74	18.28	18.69
2674	NYSE	AVK	Wed, Dec 11, 2013	18.13	18.55	18.03	18.46
2673	NYSE	AVK	Tue, Dec 10, 2013	17.94	18.03	17.86	18.03
2672	NYSE	AVK	Mon, Dec 9, 2013	17.89	17.94	17.74	17.93
2671	NYSE	AVK	Fri, Dec 6, 2013	17.98	17.98	17.78	17.94
2670	NYSE	AVK	Thu, Dec 5, 2013	17.94	17.99	17.80	17.96
2669	NYSE	AVK	Wed, Dec 4, 2013	17.89	18.04	17.82	18.01
2668	NYSE	AVK	Tue, Dec 3, 2013	18.12	18.12	17.97	18.00
2667	NYSE	AVK	Mon, Dec 2, 2013	18.11	18.24	18.08	18.23
2666	NYSE	AVK	Fri, Nov 29, 2013	18.08	18.18	17.94	18.17
2665	NYSE	AVK	Wed, Nov 27, 2013	17.98	18.05	17.94	18.05
2664	NYSE	AVK	Tue, Nov 26, 2013	17.83	17.97	17.76	17.94
2663	NYSE	AVK	Mon, Nov 25, 2013	17.82	17.91	17.82	17.87
2662	NYSE	AVK	Fri, Nov 22, 2013	17.78	17.87	17.77	17.84
2661	NYSE	AVK	Thu, Nov 21, 2013	17.78	17.84	17.72	17.77
2660	NYSE	AVK	Wed, Nov 20, 2013	17.83	17.83	17.75	17.81
2659	NYSE	AVK	Tue, Nov 19, 2013	17.71	17.79	17.68	17.79
2658	NYSE	AVK	Mon, Nov 18, 2013	17.77	17.86	17.76	17.76
2657	NYSE	AVK	Fri, Nov 15, 2013	17.75	17.80	17.63	17.80
2656	NYSE	AVK	Thu, Nov 14, 2013	17.52	17.71	17.50	17.70
2655	NYSE	AVK	Wed, Nov 13, 2013	17.48	17.57	17.45	17.54
2654	NYSE	AVK	Tue, Nov 12, 2013	17.55	17.64	17.49	17.58
2653	NYSE	AVK	Mon, Nov 11, 2013	17.45	17.65	17.45	17.62
2652	NYSE	AVK	Fri, Nov 8, 2013	17.43	17.50	17.40	17.49
2651	NYSE	AVK	Thu, Nov 7, 2013	17.56	17.56	17.46	17.47
2650	NYSE	AVK	Wed, Nov 6, 2013	17.66	17.71	17.58	17.59
2649	NYSE	AVK	Tue, Nov 5, 2013	17.73	17.74	17.61	17.65
2648	NYSE	AVK	Mon, Nov 4, 2013	17.77	17.79	17.69	17.74
2647	NYSE	AVK	Fri, Nov 1, 2013	17.80	17.86	17.70	17.77
2646	NYSE	AVK	Thu, Oct 31, 2013	17.84	17.85	17.70	17.81
2645	NYSE	AVK	Wed, Oct 30, 2013	17.95	17.95	17.74	17.81
2644	NYSE	AVK	Tue, Oct 29, 2013	18.00	18.03	17.93	17.94
2643	NYSE	AVK	Mon, Oct 28, 2013	17.92	17.98	17.88	17.93
2642	NYSE	AVK	Fri, Oct 25, 2013	17.84	17.98	17.82	17.97
2641	NYSE	AVK	Thu, Oct 24, 2013	17.86	17.88	17.77	17.88
2640	NYSE	AVK	Wed, Oct 23, 2013	17.93	17.93	17.71	17.89
2639	NYSE	AVK	Tue, Oct 22, 2013	17.84	17.90	17.72	17.89
2638	NYSE	AVK	Mon, Oct 21, 2013	17.79	17.82	17.65	17.80
2637	NYSE	AVK	Fri, Oct 18, 2013	17.59	17.80	17.56	17.74
2636	NYSE	AVK	Thu, Oct 17, 2013	17.43	17.66	17.41	17.66
2635	NYSE	AVK	Wed, Oct 16, 2013	17.45	17.50	17.28	17.48
2634	NYSE	AVK	Tue, Oct 15, 2013	17.53	17.54	17.35	17.35
2633	NYSE	AVK	Mon, Oct 14, 2013	17.41	17.59	17.37	17.59
2632	NYSE	AVK	Fri, Oct 11, 2013	17.29	17.46	17.28	17.45
2631	NYSE	AVK	Thu, Oct 10, 2013	17.10	17.68	17.09	17.44
2630	NYSE	AVK	Wed, Oct 9, 2013	17.36	17.37	17.14	17.18
2629	NYSE	AVK	Tue, Oct 8, 2013	17.47	17.50	17.26	17.34
2628	NYSE	AVK	Mon, Oct 7, 2013	17.59	17.59	17.47	17.52
2627	NYSE	AVK	Fri, Oct 4, 2013	17.29	17.62	17.29	17.60
2626	NYSE	AVK	Thu, Oct 3, 2013	17.47	17.58	17.35	17.37
2625	NYSE	AVK	Wed, Oct 2, 2013	17.51	17.61	17.45	17.52
2624	NYSE	AVK	Tue, Oct 1, 2013	17.50	17.67	17.47	17.65
2623	NYSE	AVK	Mon, Sep 30, 2013	17.48	17.62	17.47	17.59
2622	NYSE	AVK	Fri, Sep 27, 2013	17.45	17.50	17.41	17.47
2621	NYSE	AVK	Thu, Sep 26, 2013	17.51	17.61	17.46	17.57
2620	NYSE	AVK	Wed, Sep 25, 2013	17.41	17.51	17.39	17.51
2619	NYSE	AVK	Tue, Sep 24, 2013	17.33	17.44	17.32	17.44
2618	NYSE	AVK	Mon, Sep 23, 2013	17.38	17.46	17.35	17.38
2617	NYSE	AVK	Fri, Sep 20, 2013	17.51	17.54	17.41	17.43
2616	NYSE	AVK	Thu, Sep 19, 2013	17.61	17.69	17.53	17.56
2615	NYSE	AVK	Wed, Sep 18, 2013	17.45	17.68	17.40	17.64
2614	NYSE	AVK	Tue, Sep 17, 2013	17.50	17.55	17.40	17.42
2613	NYSE	AVK	Mon, Sep 16, 2013	17.50	17.58	17.42	17.47
2612	NYSE	AVK	Fri, Sep 13, 2013	17.33	17.42	17.26	17.37
2611	NYSE	AVK	Thu, Sep 12, 2013	17.37	17.43	17.25	17.39
2610	NYSE	AVK	Wed, Sep 11, 2013	17.51	17.51	17.39	17.42
2609	NYSE	AVK	Tue, Sep 10, 2013	17.53	17.64	17.51	17.58
2608	NYSE	AVK	Mon, Sep 9, 2013	17.43	17.51	17.38	17.50
2607	NYSE	AVK	Fri, Sep 6, 2013	17.50	17.52	17.30	17.49
2606	NYSE	AVK	Thu, Sep 5, 2013	17.41	17.53	17.38	17.49
2605	NYSE	AVK	Wed, Sep 4, 2013	17.31	17.44	17.28	17.42
2604	NYSE	AVK	Tue, Sep 3, 2013	17.24	17.36	17.14	17.34
2603	NYSE	AVK	Fri, Aug 30, 2013	17.20	17.23	17.13	17.20
2602	NYSE	AVK	Thu, Aug 29, 2013	17.14	17.23	17.05	17.15
2601	NYSE	AVK	Wed, Aug 28, 2013	17.11	17.24	17.03	17.21
2600	NYSE	AVK	Tue, Aug 27, 2013	17.11	17.25	17.08	17.17
2599	NYSE	AVK	Mon, Aug 26, 2013	17.18	17.36	17.18	17.31
2598	NYSE	AVK	Fri, Aug 23, 2013	17.15	17.30	17.15	17.21
2597	NYSE	AVK	Thu, Aug 22, 2013	17.07	17.22	17.07	17.16
2596	NYSE	AVK	Wed, Aug 21, 2013	16.94	17.10	16.85	17.00
2595	NYSE	AVK	Tue, Aug 20, 2013	16.92	17.13	16.92	17.01
2594	NYSE	AVK	Mon, Aug 19, 2013	17.17	17.31	16.95	16.95
2593	NYSE	AVK	Fri, Aug 16, 2013	17.49	17.59	17.21	17.25
2592	NYSE	AVK	Thu, Aug 15, 2013	17.57	17.67	17.43	17.56
2591	NYSE	AVK	Wed, Aug 14, 2013	17.53	17.75	17.53	17.71
2590	NYSE	AVK	Tue, Aug 13, 2013	17.84	17.85	17.54	17.60
2589	NYSE	AVK	Mon, Aug 12, 2013	17.93	18.08	17.89	17.96
2588	NYSE	AVK	Fri, Aug 9, 2013	17.95	18.04	17.86	17.93
2587	NYSE	AVK	Thu, Aug 8, 2013	18.00	18.00	17.80	17.95
2586	NYSE	AVK	Wed, Aug 7, 2013	17.84	18.04	17.73	17.94
2585	NYSE	AVK	Tue, Aug 6, 2013	17.93	17.98	17.60	17.83
2584	NYSE	AVK	Mon, Aug 5, 2013	17.92	18.00	17.92	18.00
2583	NYSE	AVK	Fri, Aug 2, 2013	17.97	18.02	17.96	18.00
2582	NYSE	AVK	Thu, Aug 1, 2013	17.87	18.04	17.85	18.02
2581	NYSE	AVK	Wed, Jul 31, 2013	17.90	17.94	17.82	17.89
2580	NYSE	AVK	Tue, Jul 30, 2013	17.71	17.86	17.64	17.83
2579	NYSE	AVK	Mon, Jul 29, 2013	17.70	17.71	17.58	17.70
2578	NYSE	AVK	Fri, Jul 26, 2013	17.50	17.70	17.48	17.68
2577	NYSE	AVK	Thu, Jul 25, 2013	17.42	17.65	17.42	17.65
2576	NYSE	AVK	Wed, Jul 24, 2013	17.58	17.61	17.50	17.55
2575	NYSE	AVK	Tue, Jul 23, 2013	17.59	17.59	17.49	17.57
2574	NYSE	AVK	Mon, Jul 22, 2013	17.41	17.54	17.37	17.54
2573	NYSE	AVK	Fri, Jul 19, 2013	17.40	17.47	17.35	17.47
2572	NYSE	AVK	Thu, Jul 18, 2013	17.30	17.41	17.28	17.39
2571	NYSE	AVK	Wed, Jul 17, 2013	17.19	17.30	17.19	17.27
2570	NYSE	AVK	Tue, Jul 16, 2013	17.31	17.31	17.15	17.18
2569	NYSE	AVK	Mon, Jul 15, 2013	17.30	17.34	17.22	17.34
2568	NYSE	AVK	Fri, Jul 12, 2013	17.11	17.35	17.08	17.26
2567	NYSE	AVK	Thu, Jul 11, 2013	17.10	17.17	16.99	17.09
2566	NYSE	AVK	Wed, Jul 10, 2013	16.85	17.11	16.85	17.11
2565	NYSE	AVK	Tue, Jul 9, 2013	16.88	16.95	16.77	16.94
2564	NYSE	AVK	Mon, Jul 8, 2013	16.81	16.95	16.81	16.88
2563	NYSE	AVK	Fri, Jul 5, 2013	17.07	17.07	16.78	16.81
2562	NYSE	AVK	Wed, Jul 3, 2013	16.95	17.12	16.93	16.99
2561	NYSE	AVK	Tue, Jul 2, 2013	17.10	17.12	16.93	17.07
2560	NYSE	AVK	Mon, Jul 1, 2013	17.12	17.18	17.02	17.06
2559	NYSE	AVK	Fri, Jun 28, 2013	16.95	16.97	16.76	16.94
2558	NYSE	AVK	Thu, Jun 27, 2013	16.74	16.93	16.69	16.92
2557	NYSE	AVK	Wed, Jun 26, 2013	16.66	16.73	16.56	16.70
2556	NYSE	AVK	Tue, Jun 25, 2013	16.32	16.60	16.30	16.55
2555	NYSE	AVK	Mon, Jun 24, 2013	16.53	16.65	16.19	16.28
2554	NYSE	AVK	Fri, Jun 21, 2013	16.83	16.83	16.66	16.75
2553	NYSE	AVK	Thu, Jun 20, 2013	16.99	17.03	16.71	16.81
2552	NYSE	AVK	Wed, Jun 19, 2013	17.24	17.35	17.13	17.13
2551	NYSE	AVK	Tue, Jun 18, 2013	17.19	17.29	17.18	17.29
2550	NYSE	AVK	Mon, Jun 17, 2013	17.30	17.30	17.10	17.23
2549	NYSE	AVK	Fri, Jun 14, 2013	17.18	17.25	17.04	17.23
2548	NYSE	AVK	Thu, Jun 13, 2013	16.88	17.15	16.81	17.13
2547	NYSE	AVK	Wed, Jun 12, 2013	17.12	17.17	16.91	16.96
2546	NYSE	AVK	Tue, Jun 11, 2013	17.20	17.34	17.10	17.22
2545	NYSE	AVK	Mon, Jun 10, 2013	17.69	17.69	17.30	17.38
2544	NYSE	AVK	Fri, Jun 7, 2013	17.55	17.75	17.29	17.75
2543	NYSE	AVK	Thu, Jun 6, 2013	17.17	17.42	17.09	17.42
2542	NYSE	AVK	Wed, Jun 5, 2013	17.43	17.56	17.18	17.23
2541	NYSE	AVK	Tue, Jun 4, 2013	17.63	17.82	17.39	17.52
2540	NYSE	AVK	Mon, Jun 3, 2013	17.94	17.98	17.36	17.56
2539	NYSE	AVK	Fri, May 31, 2013	18.32	18.39	17.93	17.96
2538	NYSE	AVK	Thu, May 30, 2013	18.37	18.41	18.28	18.33
2537	NYSE	AVK	Wed, May 29, 2013	18.43	18.52	18.18	18.34
2536	NYSE	AVK	Tue, May 28, 2013	18.44	18.55	18.37	18.49
2535	NYSE	AVK	Fri, May 24, 2013	18.42	18.44	18.30	18.39
2534	NYSE	AVK	Thu, May 23, 2013	18.18	18.47	18.18	18.46
2533	NYSE	AVK	Wed, May 22, 2013	18.63	18.63	18.28	18.34
2532	NYSE	AVK	Tue, May 21, 2013	18.74	18.74	18.55	18.70
2531	NYSE	AVK	Mon, May 20, 2013	18.72	18.74	18.65	18.73
2530	NYSE	AVK	Fri, May 17, 2013	18.73	18.75	18.66	18.74
2529	NYSE	AVK	Thu, May 16, 2013	18.56	18.65	18.50	18.64
2528	NYSE	AVK	Wed, May 15, 2013	18.37	18.67	18.34	18.63
2527	NYSE	AVK	Tue, May 14, 2013	18.15	18.36	18.06	18.36
2526	NYSE	AVK	Mon, May 13, 2013	17.89	18.16	17.89	18.15
2525	NYSE	AVK	Fri, May 10, 2013	18.03	18.05	17.97	18.05
2524	NYSE	AVK	Thu, May 9, 2013	17.96	18.05	17.89	18.03
2523	NYSE	AVK	Wed, May 8, 2013	17.78	17.95	17.76	17.95
2522	NYSE	AVK	Tue, May 7, 2013	17.80	17.80	17.69	17.79
2521	NYSE	AVK	Mon, May 6, 2013	17.67	17.79	17.65	17.75
2520	NYSE	AVK	Fri, May 3, 2013	17.63	17.79	17.59	17.63
2519	NYSE	AVK	Thu, May 2, 2013	17.58	17.68	17.46	17.53
2518	NYSE	AVK	Wed, May 1, 2013	17.58	17.60	17.48	17.53
2517	NYSE	AVK	Tue, Apr 30, 2013	17.57	17.58	17.51	17.55
2516	NYSE	AVK	Mon, Apr 29, 2013	17.54	17.57	17.46	17.52
2515	NYSE	AVK	Fri, Apr 26, 2013	17.36	17.49	17.33	17.49
2514	NYSE	AVK	Thu, Apr 25, 2013	17.29	17.38	17.21	17.35
2513	NYSE	AVK	Wed, Apr 24, 2013	17.08	17.24	17.05	17.23
2512	NYSE	AVK	Tue, Apr 23, 2013	17.00	17.08	16.94	17.06
2511	NYSE	AVK	Mon, Apr 22, 2013	16.86	16.94	16.78	16.94
2510	NYSE	AVK	Fri, Apr 19, 2013	16.81	16.85	16.71	16.83
2509	NYSE	AVK	Thu, Apr 18, 2013	16.87	16.88	16.75	16.83
2508	NYSE	AVK	Wed, Apr 17, 2013	16.90	16.92	16.74	16.87
2507	NYSE	AVK	Tue, Apr 16, 2013	16.92	16.92	16.80	16.91
2506	NYSE	AVK	Mon, Apr 15, 2013	16.92	16.99	16.80	16.82
2505	NYSE	AVK	Fri, Apr 12, 2013	16.99	17.00	16.82	16.99
2504	NYSE	AVK	Thu, Apr 11, 2013	16.82	17.03	16.82	17.03
2503	NYSE	AVK	Wed, Apr 10, 2013	16.78	16.94	16.76	16.88
2502	NYSE	AVK	Tue, Apr 9, 2013	16.76	16.80	16.73	16.80
2501	NYSE	AVK	Mon, Apr 8, 2013	16.68	16.75	16.64	16.75
2500	NYSE	AVK	Fri, Apr 5, 2013	16.57	16.65	16.53	16.65
2499	NYSE	AVK	Thu, Apr 4, 2013	16.71	16.75	16.65	16.68
2498	NYSE	AVK	Wed, Apr 3, 2013	16.86	16.86	16.65	16.67
2497	NYSE	AVK	Tue, Apr 2, 2013	16.84	16.90	16.79	16.84
2496	NYSE	AVK	Mon, Apr 1, 2013	16.99	17.01	16.80	16.83
2495	NYSE	AVK	Thu, Mar 28, 2013	16.83	16.95	16.83	16.95
2494	NYSE	AVK	Wed, Mar 27, 2013	16.80	16.82	16.76	16.80
2493	NYSE	AVK	Tue, Mar 26, 2013	16.74	16.85	16.74	16.85
2492	NYSE	AVK	Mon, Mar 25, 2013	16.73	16.75	16.64	16.69
2491	NYSE	AVK	Fri, Mar 22, 2013	16.74	16.82	16.69	16.72
2490	NYSE	AVK	Thu, Mar 21, 2013	16.73	16.82	16.66	16.70
2489	NYSE	AVK	Wed, Mar 20, 2013	16.75	16.76	16.69	16.75
2488	NYSE	AVK	Tue, Mar 19, 2013	16.65	16.75	16.56	16.68
2487	NYSE	AVK	Mon, Mar 18, 2013	16.76	16.82	16.76	16.78
2486	NYSE	AVK	Fri, Mar 15, 2013	16.91	16.92	16.80	16.86
2485	NYSE	AVK	Thu, Mar 14, 2013	16.93	16.96	16.79	16.88
2484	NYSE	AVK	Wed, Mar 13, 2013	17.03	17.03	16.82	16.87
2483	NYSE	AVK	Tue, Mar 12, 2013	16.93	16.98	16.89	16.98
2482	NYSE	AVK	Mon, Mar 11, 2013	16.96	17.04	16.85	16.92
2481	NYSE	AVK	Fri, Mar 8, 2013	16.78	16.93	16.76	16.93
2480	NYSE	AVK	Thu, Mar 7, 2013	16.60	16.80	16.60	16.79
2479	NYSE	AVK	Wed, Mar 6, 2013	16.61	16.67	16.45	16.64
2478	NYSE	AVK	Tue, Mar 5, 2013	16.46	16.72	16.46	16.62
2477	NYSE	AVK	Mon, Mar 4, 2013	16.55	16.57	16.48	16.50
2476	NYSE	AVK	Fri, Mar 1, 2013	16.58	16.67	16.53	16.58
2475	NYSE	AVK	Thu, Feb 28, 2013	16.70	16.74	16.63	16.68
2474	NYSE	AVK	Wed, Feb 27, 2013	16.53	16.66	16.52	16.65
2473	NYSE	AVK	Tue, Feb 26, 2013	16.46	16.59	16.42	16.59
2472	NYSE	AVK	Mon, Feb 25, 2013	16.59	16.61	16.40	16.41
2471	NYSE	AVK	Fri, Feb 22, 2013	16.62	16.63	16.53	16.60
2470	NYSE	AVK	Thu, Feb 21, 2013	16.70	16.75	16.49	16.57
2469	NYSE	AVK	Wed, Feb 20, 2013	16.97	16.97	16.72	16.74
2468	NYSE	AVK	Tue, Feb 19, 2013	17.02	17.07	16.95	16.97
2467	NYSE	AVK	Fri, Feb 15, 2013	17.07	17.07	16.94	17.01
2466	NYSE	AVK	Thu, Feb 14, 2013	16.95	17.04	16.95	17.04
2465	NYSE	AVK	Wed, Feb 13, 2013	17.03	17.04	16.95	17.00
2464	NYSE	AVK	Tue, Feb 12, 2013	17.05	17.08	17.03	17.08
2463	NYSE	AVK	Mon, Feb 11, 2013	17.18	17.18	17.03	17.05
2462	NYSE	AVK	Fri, Feb 8, 2013	17.09	17.17	17.08	17.17
2461	NYSE	AVK	Thu, Feb 7, 2013	17.18	17.18	17.00	17.09
2460	NYSE	AVK	Wed, Feb 6, 2013	17.04	17.16	17.04	17.12
2459	NYSE	AVK	Tue, Feb 5, 2013	17.01	17.15	17.01	17.11
2458	NYSE	AVK	Mon, Feb 4, 2013	17.53	17.61	16.96	16.99
2457	NYSE	AVK	Fri, Feb 1, 2013	17.10	17.19	17.06	17.09
2456	NYSE	AVK	Thu, Jan 31, 2013	17.05	17.12	17.02	17.12
2455	NYSE	AVK	Wed, Jan 30, 2013	17.07	17.12	16.97	17.05
2454	NYSE	AVK	Tue, Jan 29, 2013	17.10	17.20	17.07	17.11
2453	NYSE	AVK	Mon, Jan 28, 2013	17.23	17.25	17.10	17.15
2452	NYSE	AVK	Fri, Jan 25, 2013	17.30	17.34	17.19	17.26
2451	NYSE	AVK	Thu, Jan 24, 2013	17.17	17.24	17.17	17.24
2450	NYSE	AVK	Wed, Jan 23, 2013	17.13	17.26	17.11	17.20
2449	NYSE	AVK	Tue, Jan 22, 2013	17.07	17.12	17.06	17.12
2448	NYSE	AVK	Fri, Jan 18, 2013	17.15	17.15	17.03	17.10
2447	NYSE	AVK	Thu, Jan 17, 2013	17.02	17.14	16.95	17.12
2446	NYSE	AVK	Wed, Jan 16, 2013	16.96	17.01	16.88	17.01
2445	NYSE	AVK	Tue, Jan 15, 2013	16.89	16.98	16.80	16.98
2444	NYSE	AVK	Mon, Jan 14, 2013	16.77	16.92	16.74	16.91
2443	NYSE	AVK	Fri, Jan 11, 2013	16.84	16.88	16.80	16.80
2442	NYSE	AVK	Thu, Jan 10, 2013	16.85	16.99	16.85	16.99
2441	NYSE	AVK	Wed, Jan 9, 2013	16.75	16.89	16.75	16.85
2440	NYSE	AVK	Tue, Jan 8, 2013	16.72	16.80	16.65	16.79
2439	NYSE	AVK	Mon, Jan 7, 2013	16.64	16.74	16.57	16.72
2438	NYSE	AVK	Fri, Jan 4, 2013	16.41	16.64	16.41	16.64
2437	NYSE	AVK	Thu, Jan 3, 2013	16.18	16.48	16.18	16.47
2436	NYSE	AVK	Wed, Jan 2, 2013	16.21	16.30	16.11	16.24
2435	NYSE	AVK	Mon, Dec 31, 2012	15.92	16.12	15.89	16.12
2434	NYSE	AVK	Fri, Dec 28, 2012	15.89	15.92	15.81	15.89
2433	NYSE	AVK	Thu, Dec 27, 2012	15.88	15.95	15.76	15.95
2432	NYSE	AVK	Wed, Dec 26, 2012	15.89	15.92	15.82	15.84
2431	NYSE	AVK	Mon, Dec 24, 2012	15.90	15.94	15.84	15.90
2430	NYSE	AVK	Fri, Dec 21, 2012	15.91	15.96	15.84	15.87
2429	NYSE	AVK	Thu, Dec 20, 2012	16.04	16.05	15.93	16.03
2428	NYSE	AVK	Wed, Dec 19, 2012	16.06	16.08	15.98	16.01
2427	NYSE	AVK	Tue, Dec 18, 2012	15.78	16.02	15.75	16.02
2426	NYSE	AVK	Mon, Dec 17, 2012	15.81	15.94	15.70	15.79
2425	NYSE	AVK	Fri, Dec 14, 2012	15.77	15.94	15.76	15.79
2424	NYSE	AVK	Thu, Dec 13, 2012	15.84	15.94	15.77	15.80
2423	NYSE	AVK	Wed, Dec 12, 2012	15.88	15.92	15.82	15.86
2422	NYSE	AVK	Tue, Dec 11, 2012	16.00	16.12	15.92	16.00
2421	NYSE	AVK	Mon, Dec 10, 2012	16.06	16.08	15.92	15.95
2420	NYSE	AVK	Fri, Dec 7, 2012	16.21	16.26	16.00	16.16
2419	NYSE	AVK	Thu, Dec 6, 2012	15.98	16.30	15.88	16.30
2418	NYSE	AVK	Wed, Dec 5, 2012	16.22	16.30	15.98	16.04
2417	NYSE	AVK	Tue, Dec 4, 2012	16.40	16.61	16.12	16.12
2416	NYSE	AVK	Mon, Dec 3, 2012	16.26	16.49	16.26	16.44
2415	NYSE	AVK	Fri, Nov 30, 2012	16.24	16.30	16.16	16.24
2414	NYSE	AVK	Thu, Nov 29, 2012	16.10	16.27	16.08	16.27
2413	NYSE	AVK	Wed, Nov 28, 2012	15.90	16.14	15.86	16.06
2412	NYSE	AVK	Tue, Nov 27, 2012	16.04	16.08	15.85	15.93
2411	NYSE	AVK	Mon, Nov 26, 2012	16.03	16.09	15.98	16.08
2410	NYSE	AVK	Fri, Nov 23, 2012	16.00	16.12	15.91	16.11
2409	NYSE	AVK	Wed, Nov 21, 2012	15.69	15.90	15.50	15.90
2408	NYSE	AVK	Tue, Nov 20, 2012	15.54	15.62	15.37	15.52
2407	NYSE	AVK	Mon, Nov 19, 2012	15.40	15.60	15.37	15.50
2406	NYSE	AVK	Fri, Nov 16, 2012	14.90	15.36	14.90	15.25
2405	NYSE	AVK	Thu, Nov 15, 2012	15.19	15.27	14.84	14.97
2404	NYSE	AVK	Wed, Nov 14, 2012	15.67	15.67	15.15	15.27
2403	NYSE	AVK	Tue, Nov 13, 2012	15.81	15.88	15.65	15.69
2402	NYSE	AVK	Mon, Nov 12, 2012	15.97	16.07	15.93	16.03
2401	NYSE	AVK	Fri, Nov 9, 2012	16.26	16.26	15.92	16.02
2400	NYSE	AVK	Thu, Nov 8, 2012	16.48	16.50	16.23	16.30
2399	NYSE	AVK	Wed, Nov 7, 2012	16.60	16.62	16.30	16.41
2398	NYSE	AVK	Tue, Nov 6, 2012	16.52	16.57	16.47	16.49
2397	NYSE	AVK	Mon, Nov 5, 2012	16.76	16.77	16.50	16.53
2396	NYSE	AVK	Fri, Nov 2, 2012	16.95	16.96	16.73	16.82
2395	NYSE	AVK	Thu, Nov 1, 2012	16.87	16.95	16.79	16.87
2394	NYSE	AVK	Wed, Oct 31, 2012	16.80	16.92	16.70	16.84
2393	NYSE	AVK	Fri, Oct 26, 2012	16.94	16.94	16.73	16.78
2392	NYSE	AVK	Thu, Oct 25, 2012	17.06	17.07	16.85	17.02
2391	NYSE	AVK	Wed, Oct 24, 2012	17.04	17.06	16.80	16.93
2390	NYSE	AVK	Tue, Oct 23, 2012	16.95	16.97	16.86	16.89
2389	NYSE	AVK	Mon, Oct 22, 2012	17.02	17.08	16.92	16.95
2388	NYSE	AVK	Fri, Oct 19, 2012	17.09	17.09	16.94	17.01
2387	NYSE	AVK	Thu, Oct 18, 2012	16.87	17.04	16.80	16.99
2386	NYSE	AVK	Wed, Oct 17, 2012	16.84	17.02	16.77	16.79
2385	NYSE	AVK	Tue, Oct 16, 2012	17.00	17.05	16.68	16.86
2384	NYSE	AVK	Mon, Oct 15, 2012	16.98	17.00	16.80	16.91
2383	NYSE	AVK	Fri, Oct 12, 2012	16.79	16.98	16.79	16.86
2382	NYSE	AVK	Thu, Oct 11, 2012	16.77	16.79	16.55	16.79
2381	NYSE	AVK	Wed, Oct 10, 2012	16.75	16.76	16.60	16.67
2380	NYSE	AVK	Tue, Oct 9, 2012	16.88	16.88	16.75	16.82
2379	NYSE	AVK	Mon, Oct 8, 2012	16.76	16.84	16.71	16.82
2378	NYSE	AVK	Fri, Oct 5, 2012	16.78	16.81	16.74	16.81
2377	NYSE	AVK	Thu, Oct 4, 2012	16.63	16.80	16.61	16.78
2376	NYSE	AVK	Wed, Oct 3, 2012	16.52	16.64	16.50	16.62
2375	NYSE	AVK	Tue, Oct 2, 2012	16.53	16.66	16.50	16.52
2374	NYSE	AVK	Mon, Oct 1, 2012	16.41	16.59	16.34	16.55
2373	NYSE	AVK	Fri, Sep 28, 2012	16.20	16.53	16.19	16.47
2372	NYSE	AVK	Thu, Sep 27, 2012	16.16	16.29	16.16	16.25
2371	NYSE	AVK	Wed, Sep 26, 2012	16.24	16.27	16.11	16.14
2370	NYSE	AVK	Tue, Sep 25, 2012	16.26	16.44	16.21	16.24
2369	NYSE	AVK	Mon, Sep 24, 2012	16.39	16.41	16.33	16.37
2368	NYSE	AVK	Fri, Sep 21, 2012	16.29	16.40	16.29	16.39
2367	NYSE	AVK	Thu, Sep 20, 2012	16.37	16.37	16.21	16.22
2366	NYSE	AVK	Wed, Sep 19, 2012	16.27	16.42	16.25	16.42
2365	NYSE	AVK	Tue, Sep 18, 2012	16.18	16.36	16.18	16.23
2364	NYSE	AVK	Mon, Sep 17, 2012	16.17	16.33	16.16	16.16
2363	NYSE	AVK	Fri, Sep 14, 2012	16.26	16.36	16.20	16.22
2362	NYSE	AVK	Thu, Sep 13, 2012	15.98	16.17	15.87	16.17
2361	NYSE	AVK	Wed, Sep 12, 2012	15.99	16.00	15.89	15.96
2360	NYSE	AVK	Tue, Sep 11, 2012	15.96	16.03	15.95	16.03
2359	NYSE	AVK	Mon, Sep 10, 2012	15.92	16.06	15.89	15.96
2358	NYSE	AVK	Fri, Sep 7, 2012	15.95	16.02	15.79	16.01
2357	NYSE	AVK	Thu, Sep 6, 2012	15.89	16.05	15.83	16.00
2356	NYSE	AVK	Wed, Sep 5, 2012	15.88	15.88	15.78	15.88
2355	NYSE	AVK	Tue, Sep 4, 2012	15.92	15.94	15.79	15.94
2354	NYSE	AVK	Fri, Aug 31, 2012	15.81	15.91	15.80	15.89
2353	NYSE	AVK	Thu, Aug 30, 2012	15.81	15.83	15.77	15.79
2352	NYSE	AVK	Wed, Aug 29, 2012	15.84	15.92	15.82	15.82
2351	NYSE	AVK	Tue, Aug 28, 2012	15.82	15.92	15.81	15.86
2350	NYSE	AVK	Mon, Aug 27, 2012	16.02	16.04	15.81	15.88
2349	NYSE	AVK	Fri, Aug 24, 2012	16.10	16.10	15.93	15.96
2348	NYSE	AVK	Thu, Aug 23, 2012	15.80	16.10	15.80	16.10
2347	NYSE	AVK	Wed, Aug 22, 2012	15.84	15.94	15.81	15.82
2346	NYSE	AVK	Tue, Aug 21, 2012	16.10	16.10	15.85	15.94
2345	NYSE	AVK	Mon, Aug 20, 2012	16.13	16.17	16.02	16.03
2344	NYSE	AVK	Fri, Aug 17, 2012	16.17	16.21	16.13	16.17
2343	NYSE	AVK	Thu, Aug 16, 2012	16.01	16.13	15.98	16.13
2342	NYSE	AVK	Wed, Aug 15, 2012	16.02	16.09	15.87	16.05
2341	NYSE	AVK	Tue, Aug 14, 2012	15.96	16.11	15.86	16.09
2340	NYSE	AVK	Mon, Aug 13, 2012	15.99	16.00	15.84	15.98
2339	NYSE	AVK	Fri, Aug 10, 2012	15.98	16.00	15.92	15.97
2338	NYSE	AVK	Thu, Aug 9, 2012	15.90	15.94	15.82	15.94
2337	NYSE	AVK	Wed, Aug 8, 2012	15.83	15.86	15.76	15.85
2336	NYSE	AVK	Tue, Aug 7, 2012	15.83	15.88	15.73	15.74
2335	NYSE	AVK	Mon, Aug 6, 2012	15.67	15.89	15.66	15.78
2334	NYSE	AVK	Fri, Aug 3, 2012	15.83	15.88	15.62	15.64
2333	NYSE	AVK	Thu, Aug 2, 2012	15.68	15.88	15.67	15.77
2332	NYSE	AVK	Wed, Aug 1, 2012	15.64	15.76	15.64	15.74
2331	NYSE	AVK	Tue, Jul 31, 2012	15.68	15.71	15.53	15.60
2330	NYSE	AVK	Mon, Jul 30, 2012	15.78	15.84	15.62	15.64
2329	NYSE	AVK	Fri, Jul 27, 2012	15.78	15.87	15.78	15.83
2328	NYSE	AVK	Thu, Jul 26, 2012	15.77	15.85	15.72	15.80
2327	NYSE	AVK	Wed, Jul 25, 2012	15.69	15.73	15.60	15.68
2326	NYSE	AVK	Tue, Jul 24, 2012	15.55	15.62	15.45	15.62
2325	NYSE	AVK	Mon, Jul 23, 2012	15.29	15.52	15.28	15.52
2324	NYSE	AVK	Fri, Jul 20, 2012	15.52	15.55	15.43	15.48
2323	NYSE	AVK	Thu, Jul 19, 2012	15.38	15.57	15.37	15.57
2322	NYSE	AVK	Wed, Jul 18, 2012	15.32	15.41	15.26	15.35
2321	NYSE	AVK	Tue, Jul 17, 2012	15.45	15.45	15.25	15.33
2320	NYSE	AVK	Mon, Jul 16, 2012	15.39	15.43	15.30	15.38
2319	NYSE	AVK	Fri, Jul 13, 2012	15.29	15.40	15.29	15.40
2318	NYSE	AVK	Thu, Jul 12, 2012	15.30	15.33	15.06	15.32
2317	NYSE	AVK	Wed, Jul 11, 2012	15.54	15.54	15.43	15.44
2316	NYSE	AVK	Tue, Jul 10, 2012	15.54	15.70	15.54	15.60
2315	NYSE	AVK	Mon, Jul 9, 2012	15.54	15.62	15.50	15.56
2314	NYSE	AVK	Fri, Jul 6, 2012	15.46	15.61	15.45	15.57
2313	NYSE	AVK	Thu, Jul 5, 2012	15.49	15.57	15.44	15.48
2312	NYSE	AVK	Tue, Jul 3, 2012	15.40	15.54	15.40	15.48
2311	NYSE	AVK	Mon, Jul 2, 2012	15.30	15.44	15.30	15.41
2310	NYSE	AVK	Fri, Jun 29, 2012	15.48	15.49	15.27	15.34
2309	NYSE	AVK	Thu, Jun 28, 2012	15.38	15.44	15.28	15.29
2308	NYSE	AVK	Wed, Jun 27, 2012	15.37	15.49	15.35	15.47
2307	NYSE	AVK	Tue, Jun 26, 2012	15.22	15.28	15.12	15.28
2306	NYSE	AVK	Mon, Jun 25, 2012	15.12	15.21	15.06	15.17
2305	NYSE	AVK	Fri, Jun 22, 2012	15.21	15.31	15.21	15.30
2304	NYSE	AVK	Thu, Jun 21, 2012	15.45	15.46	15.16	15.21
2303	NYSE	AVK	Wed, Jun 20, 2012	15.39	15.46	15.33	15.46
2302	NYSE	AVK	Tue, Jun 19, 2012	15.14	15.30	15.11	15.29
2301	NYSE	AVK	Mon, Jun 18, 2012	14.94	15.16	14.85	15.16
2300	NYSE	AVK	Fri, Jun 15, 2012	14.94	14.98	14.86	14.96
2299	NYSE	AVK	Thu, Jun 14, 2012	14.92	14.99	14.83	14.93
2298	NYSE	AVK	Wed, Jun 13, 2012	14.96	15.06	14.88	14.88
2297	NYSE	AVK	Tue, Jun 12, 2012	14.96	15.07	14.91	15.07
2296	NYSE	AVK	Mon, Jun 11, 2012	15.11	15.11	14.90	14.92
2295	NYSE	AVK	Fri, Jun 8, 2012	14.89	15.00	14.86	15.00
2294	NYSE	AVK	Thu, Jun 7, 2012	14.92	15.06	14.88	14.93
2293	NYSE	AVK	Wed, Jun 6, 2012	15.00	15.00	14.84	14.85
2292	NYSE	AVK	Tue, Jun 5, 2012	14.75	14.86	14.68	14.83
2291	NYSE	AVK	Mon, Jun 4, 2012	14.74	14.83	14.64	14.83
2290	NYSE	AVK	Fri, Jun 1, 2012	15.14	15.14	14.77	14.81
2289	NYSE	AVK	Thu, May 31, 2012	15.31	15.37	15.11	15.27
2288	NYSE	AVK	Wed, May 30, 2012	15.30	15.32	15.18	15.23
2287	NYSE	AVK	Tue, May 29, 2012	15.38	15.52	15.29	15.33
2286	NYSE	AVK	Fri, May 25, 2012	15.28	15.37	15.20	15.28
2285	NYSE	AVK	Thu, May 24, 2012	15.28	15.32	15.18	15.27
2284	NYSE	AVK	Wed, May 23, 2012	15.06	15.23	15.01	15.22
2283	NYSE	AVK	Tue, May 22, 2012	15.10	15.10	14.92	15.09
2282	NYSE	AVK	Mon, May 21, 2012	14.86	15.08	14.83	15.08
2281	NYSE	AVK	Fri, May 18, 2012	14.95	14.99	14.83	14.89
2280	NYSE	AVK	Thu, May 17, 2012	15.13	15.17	14.97	14.97
2279	NYSE	AVK	Wed, May 16, 2012	15.37	15.40	15.15	15.18
2278	NYSE	AVK	Tue, May 15, 2012	15.32	15.37	15.30	15.30
2277	NYSE	AVK	Mon, May 14, 2012	15.45	15.50	15.34	15.36
2276	NYSE	AVK	Fri, May 11, 2012	15.52	15.62	15.50	15.55
2275	NYSE	AVK	Thu, May 10, 2012	15.85	15.88	15.71	15.72
2274	NYSE	AVK	Wed, May 9, 2012	15.70	15.82	15.70	15.80
2273	NYSE	AVK	Tue, May 8, 2012	15.76	15.85	15.63	15.85
2272	NYSE	AVK	Mon, May 7, 2012	15.65	15.86	15.65	15.81
2271	NYSE	AVK	Fri, May 4, 2012	15.74	15.78	15.68	15.75
2270	NYSE	AVK	Thu, May 3, 2012	15.95	15.95	15.78	15.80
2269	NYSE	AVK	Wed, May 2, 2012	15.82	15.92	15.76	15.92
2268	NYSE	AVK	Tue, May 1, 2012	15.81	15.95	15.79	15.91
2267	NYSE	AVK	Mon, Apr 30, 2012	15.99	15.99	15.75	15.86
2266	NYSE	AVK	Fri, Apr 27, 2012	15.92	15.94	15.84	15.93
2265	NYSE	AVK	Thu, Apr 26, 2012	15.83	15.92	15.80	15.91
2264	NYSE	AVK	Wed, Apr 25, 2012	15.67	15.85	15.65	15.85
2263	NYSE	AVK	Tue, Apr 24, 2012	15.57	15.65	15.56	15.62
2262	NYSE	AVK	Mon, Apr 23, 2012	15.54	15.61	15.36	15.61
2261	NYSE	AVK	Fri, Apr 20, 2012	15.59	15.68	15.59	15.68
2260	NYSE	AVK	Thu, Apr 19, 2012	15.62	15.67	15.55	15.60
2259	NYSE	AVK	Wed, Apr 18, 2012	15.62	15.73	15.54	15.62
2258	NYSE	AVK	Tue, Apr 17, 2012	15.68	15.75	15.65	15.70
2257	NYSE	AVK	Mon, Apr 16, 2012	15.70	15.79	15.59	15.61
2256	NYSE	AVK	Fri, Apr 13, 2012	15.85	15.85	15.60	15.60
2255	NYSE	AVK	Thu, Apr 12, 2012	15.66	15.89	15.66	15.83
2254	NYSE	AVK	Wed, Apr 11, 2012	15.66	15.75	15.66	15.70
2253	NYSE	AVK	Tue, Apr 10, 2012	15.65	15.72	15.57	15.69
2252	NYSE	AVK	Mon, Apr 9, 2012	15.77	15.85	15.57	15.75
2251	NYSE	AVK	Thu, Apr 5, 2012	15.91	16.03	15.88	15.99
2250	NYSE	AVK	Wed, Apr 4, 2012	16.12	16.15	15.95	16.00
2249	NYSE	AVK	Tue, Apr 3, 2012	16.30	16.41	16.26	16.28
2248	NYSE	AVK	Mon, Apr 2, 2012	16.24	16.42	16.24	16.34
2247	NYSE	AVK	Fri, Mar 30, 2012	16.20	16.33	16.20	16.31
2246	NYSE	AVK	Thu, Mar 29, 2012	16.15	16.20	16.10	16.17
2245	NYSE	AVK	Wed, Mar 28, 2012	16.33	16.35	16.23	16.25
2244	NYSE	AVK	Tue, Mar 27, 2012	16.16	16.38	16.15	16.38
2243	NYSE	AVK	Mon, Mar 26, 2012	16.17	16.23	16.10	16.19
2242	NYSE	AVK	Fri, Mar 23, 2012	16.17	16.19	16.06	16.12
2241	NYSE	AVK	Thu, Mar 22, 2012	16.12	16.19	16.08	16.17
2240	NYSE	AVK	Wed, Mar 21, 2012	16.46	16.47	16.21	16.24
2239	NYSE	AVK	Tue, Mar 20, 2012	16.50	16.55	16.38	16.39
2238	NYSE	AVK	Mon, Mar 19, 2012	16.41	16.61	16.37	16.60
2237	NYSE	AVK	Fri, Mar 16, 2012	16.59	16.65	16.46	16.46
2236	NYSE	AVK	Thu, Mar 15, 2012	16.79	16.82	16.56	16.65
2235	NYSE	AVK	Wed, Mar 14, 2012	16.79	16.79	16.64	16.77
2234	NYSE	AVK	Tue, Mar 13, 2012	16.65	16.81	16.54	16.81
2233	NYSE	AVK	Mon, Mar 12, 2012	16.70	16.73	16.60	16.71
2232	NYSE	AVK	Fri, Mar 9, 2012	16.57	16.80	16.51	16.66
2231	NYSE	AVK	Thu, Mar 8, 2012	16.55	16.63	16.42	16.61
2230	NYSE	AVK	Wed, Mar 7, 2012	16.68	16.70	16.40	16.51
2229	NYSE	AVK	Tue, Mar 6, 2012	16.73	16.75	16.50	16.72
2228	NYSE	AVK	Mon, Mar 5, 2012	16.66	16.92	16.63	16.92
2227	NYSE	AVK	Fri, Mar 2, 2012	16.95	16.99	16.68	16.68
2226	NYSE	AVK	Thu, Mar 1, 2012	16.76	16.95	16.76	16.95
2225	NYSE	AVK	Wed, Feb 29, 2012	16.80	16.80	16.64	16.78
2224	NYSE	AVK	Tue, Feb 28, 2012	16.80	16.80	16.64	16.75
2223	NYSE	AVK	Mon, Feb 27, 2012	16.68	16.79	16.65	16.74
2222	NYSE	AVK	Fri, Feb 24, 2012	16.60	16.77	16.60	16.75
2221	NYSE	AVK	Thu, Feb 23, 2012	16.63	16.66	16.51	16.63
2220	NYSE	AVK	Wed, Feb 22, 2012	16.30	16.59	16.28	16.58
2219	NYSE	AVK	Tue, Feb 21, 2012	16.58	16.59	16.35	16.37
2218	NYSE	AVK	Fri, Feb 17, 2012	16.78	16.78	16.57	16.60
2217	NYSE	AVK	Thu, Feb 16, 2012	16.67	16.81	16.57	16.79
2216	NYSE	AVK	Wed, Feb 15, 2012	16.83	16.85	16.61	16.62
2215	NYSE	AVK	Tue, Feb 14, 2012	16.64	16.82	16.50	16.82
2214	NYSE	AVK	Mon, Feb 13, 2012	16.82	16.83	16.57	16.63
2213	NYSE	AVK	Fri, Feb 10, 2012	16.59	16.87	16.50	16.80
2212	NYSE	AVK	Thu, Feb 9, 2012	16.62	16.80	16.60	16.77
2211	NYSE	AVK	Wed, Feb 8, 2012	16.59	16.72	16.57	16.64
2210	NYSE	AVK	Tue, Feb 7, 2012	16.59	16.60	16.55	16.60
2209	NYSE	AVK	Mon, Feb 6, 2012	16.42	16.60	16.42	16.59
2208	NYSE	AVK	Fri, Feb 3, 2012	16.50	16.53	16.37	16.51
2207	NYSE	AVK	Thu, Feb 2, 2012	16.41	16.50	16.30	16.41
2206	NYSE	AVK	Wed, Feb 1, 2012	16.39	16.47	16.36	16.43
2205	NYSE	AVK	Tue, Jan 31, 2012	16.33	16.37	16.21	16.29
2204	NYSE	AVK	Mon, Jan 30, 2012	16.03	16.25	16.02	16.21
2203	NYSE	AVK	Fri, Jan 27, 2012	16.18	16.19	16.03	16.11
2202	NYSE	AVK	Thu, Jan 26, 2012	16.18	16.28	16.18	16.25
2201	NYSE	AVK	Wed, Jan 25, 2012	16.03	16.22	16.00	16.16
2200	NYSE	AVK	Tue, Jan 24, 2012	16.12	16.13	16.01	16.09
2199	NYSE	AVK	Mon, Jan 23, 2012	16.06	16.18	16.00	16.14
2198	NYSE	AVK	Fri, Jan 20, 2012	16.04	16.08	15.91	16.04
2197	NYSE	AVK	Thu, Jan 19, 2012	15.96	16.05	15.91	16.05
2196	NYSE	AVK	Wed, Jan 18, 2012	15.46	15.85	15.42	15.82
2195	NYSE	AVK	Tue, Jan 17, 2012	15.74	15.74	15.49	15.51
2194	NYSE	AVK	Fri, Jan 13, 2012	15.68	15.76	15.57	15.76
2193	NYSE	AVK	Thu, Jan 12, 2012	15.86	15.86	15.61	15.82
2192	NYSE	AVK	Wed, Jan 11, 2012	15.76	15.80	15.59	15.75
2191	NYSE	AVK	Tue, Jan 10, 2012	15.94	15.94	15.77	15.94
2190	NYSE	AVK	Mon, Jan 9, 2012	15.75	15.82	15.61	15.78
2189	NYSE	AVK	Fri, Jan 6, 2012	15.43	15.70	15.35	15.70
2188	NYSE	AVK	Thu, Jan 5, 2012	15.25	15.39	15.20	15.38
2187	NYSE	AVK	Wed, Jan 4, 2012	15.04	15.30	15.03	15.29
2186	NYSE	AVK	Tue, Jan 3, 2012	15.02	15.28	14.89	15.28
2185	NYSE	AVK	Fri, Dec 30, 2011	14.86	14.89	14.62	14.73
2184	NYSE	AVK	Thu, Dec 29, 2011	14.96	14.98	14.73	14.77
2183	NYSE	AVK	Wed, Dec 28, 2011	15.06	15.06	14.81	14.91
2182	NYSE	AVK	Tue, Dec 27, 2011	14.89	15.13	14.88	15.13
2181	NYSE	AVK	Fri, Dec 23, 2011	14.85	14.96	14.75	14.96
2180	NYSE	AVK	Thu, Dec 22, 2011	14.86	15.05	14.85	15.00
2179	NYSE	AVK	Wed, Dec 21, 2011	14.89	14.89	14.63	14.89
2178	NYSE	AVK	Tue, Dec 20, 2011	14.63	14.92	14.63	14.92
2177	NYSE	AVK	Mon, Dec 19, 2011	14.63	14.72	14.49	14.51
2176	NYSE	AVK	Fri, Dec 16, 2011	14.69	14.80	14.48	14.62
2175	NYSE	AVK	Thu, Dec 15, 2011	14.64	14.70	14.55	14.67
2174	NYSE	AVK	Wed, Dec 14, 2011	14.96	14.97	14.50	14.57
2173	NYSE	AVK	Tue, Dec 13, 2011	14.83	14.89	14.65	14.81
2172	NYSE	AVK	Mon, Dec 12, 2011	14.93	14.95	14.77	14.91
2171	NYSE	AVK	Fri, Dec 9, 2011	14.81	15.04	14.78	15.01
2170	NYSE	AVK	Thu, Dec 8, 2011	14.86	14.89	14.66	14.75
2169	NYSE	AVK	Wed, Dec 7, 2011	14.86	15.04	14.76	14.94
2168	NYSE	AVK	Tue, Dec 6, 2011	14.88	14.95	14.77	14.94
2167	NYSE	AVK	Mon, Dec 5, 2011	14.93	14.98	14.81	14.95
2166	NYSE	AVK	Fri, Dec 2, 2011	14.87	14.91	14.79	14.86
2165	NYSE	AVK	Thu, Dec 1, 2011	14.84	14.87	14.65	14.74
2164	NYSE	AVK	Wed, Nov 30, 2011	14.82	14.88	14.76	14.88
2163	NYSE	AVK	Tue, Nov 29, 2011	14.53	14.56	14.45	14.46
2162	NYSE	AVK	Mon, Nov 28, 2011	14.55	14.61	14.49	14.54
2161	NYSE	AVK	Fri, Nov 25, 2011	14.26	14.30	14.18	14.21
2160	NYSE	AVK	Wed, Nov 23, 2011	14.47	14.47	14.22	14.26
2159	NYSE	AVK	Tue, Nov 22, 2011	14.55	14.59	14.46	14.57
2158	NYSE	AVK	Mon, Nov 21, 2011	14.63	14.63	14.36	14.52
2157	NYSE	AVK	Fri, Nov 18, 2011	14.85	14.85	14.67	14.78
2156	NYSE	AVK	Thu, Nov 17, 2011	14.90	14.91	14.69	14.77
2155	NYSE	AVK	Wed, Nov 16, 2011	14.87	15.02	14.82	14.93
2154	NYSE	AVK	Tue, Nov 15, 2011	14.81	15.02	14.81	15.00
2153	NYSE	AVK	Mon, Nov 14, 2011	15.02	15.07	14.86	14.90
2152	NYSE	AVK	Fri, Nov 11, 2011	15.01	15.16	15.01	15.09
2151	NYSE	AVK	Thu, Nov 10, 2011	15.01	15.07	14.91	14.96
2150	NYSE	AVK	Wed, Nov 9, 2011	15.30	15.30	14.98	14.99
2149	NYSE	AVK	Tue, Nov 8, 2011	15.48	15.54	15.34	15.48
2148	NYSE	AVK	Mon, Nov 7, 2011	15.45	15.52	15.33	15.44
2147	NYSE	AVK	Fri, Nov 4, 2011	15.56	15.60	15.45	15.51
2146	NYSE	AVK	Thu, Nov 3, 2011	15.69	15.75	15.58	15.69
2145	NYSE	AVK	Wed, Nov 2, 2011	15.65	15.70	15.57	15.60
2144	NYSE	AVK	Tue, Nov 1, 2011	15.59	15.71	15.39	15.56
2143	NYSE	AVK	Mon, Oct 31, 2011	15.85	15.94	15.75	15.87
2142	NYSE	AVK	Fri, Oct 28, 2011	15.71	16.01	15.71	16.01
2141	NYSE	AVK	Thu, Oct 27, 2011	15.71	15.91	15.58	15.87
2140	NYSE	AVK	Wed, Oct 26, 2011	15.04	15.33	15.03	15.33
2139	NYSE	AVK	Tue, Oct 25, 2011	15.00	15.10	14.87	15.01
2138	NYSE	AVK	Mon, Oct 24, 2011	14.86	15.14	14.86	15.10
2137	NYSE	AVK	Fri, Oct 21, 2011	14.83	14.92	14.78	14.91
2136	NYSE	AVK	Thu, Oct 20, 2011	14.58	14.70	14.43	14.70
2135	NYSE	AVK	Wed, Oct 19, 2011	14.62	14.77	14.56	14.64
2134	NYSE	AVK	Tue, Oct 18, 2011	14.33	14.75	14.23	14.69
2133	NYSE	AVK	Mon, Oct 17, 2011	14.55	14.63	14.36	14.38
2132	NYSE	AVK	Fri, Oct 14, 2011	14.49	14.64	14.48	14.64
2131	NYSE	AVK	Thu, Oct 13, 2011	14.33	14.58	14.13	14.39
2130	NYSE	AVK	Wed, Oct 12, 2011	14.16	14.50	14.08	14.38
2129	NYSE	AVK	Tue, Oct 11, 2011	14.17	14.31	14.08	14.21
2128	NYSE	AVK	Mon, Oct 10, 2011	13.94	14.26	13.94	14.26
2127	NYSE	AVK	Fri, Oct 7, 2011	14.04	14.05	13.75	13.84
2126	NYSE	AVK	Thu, Oct 6, 2011	13.53	14.00	13.53	14.00
2125	NYSE	AVK	Wed, Oct 5, 2011	13.60	13.68	13.48	13.62
2124	NYSE	AVK	Tue, Oct 4, 2011	13.38	13.59	13.16	13.57
2123	NYSE	AVK	Mon, Oct 3, 2011	14.31	14.45	13.79	13.79
2122	NYSE	AVK	Fri, Sep 30, 2011	14.61	14.65	14.46	14.47
2121	NYSE	AVK	Thu, Sep 29, 2011	14.78	14.95	14.62	14.72
2120	NYSE	AVK	Wed, Sep 28, 2011	15.01	15.19	14.63	14.63
2119	NYSE	AVK	Tue, Sep 27, 2011	15.14	15.41	15.02	15.04
2118	NYSE	AVK	Mon, Sep 26, 2011	15.03	15.10	14.84	15.04
2117	NYSE	AVK	Fri, Sep 23, 2011	14.77	15.01	14.75	15.01
2116	NYSE	AVK	Thu, Sep 22, 2011	15.08	15.16	14.70	14.82
2115	NYSE	AVK	Wed, Sep 21, 2011	15.72	15.72	15.35	15.35
2114	NYSE	AVK	Tue, Sep 20, 2011	15.62	15.73	15.54	15.72
2113	NYSE	AVK	Mon, Sep 19, 2011	15.50	15.63	15.39	15.57
2112	NYSE	AVK	Fri, Sep 16, 2011	15.84	15.93	15.67	15.72
2111	NYSE	AVK	Thu, Sep 15, 2011	15.81	15.89	15.68	15.84
2110	NYSE	AVK	Wed, Sep 14, 2011	15.68	15.83	15.53	15.77
2109	NYSE	AVK	Tue, Sep 13, 2011	15.60	15.74	15.56	15.66
2108	NYSE	AVK	Mon, Sep 12, 2011	15.50	15.72	15.45	15.72
2107	NYSE	AVK	Fri, Sep 9, 2011	15.94	15.94	15.57	15.74
2106	NYSE	AVK	Thu, Sep 8, 2011	16.10	16.22	16.05	16.12
2105	NYSE	AVK	Wed, Sep 7, 2011	15.98	16.24	15.97	16.24
2104	NYSE	AVK	Tue, Sep 6, 2011	15.71	15.89	15.45	15.89
2103	NYSE	AVK	Fri, Sep 2, 2011	16.00	16.29	15.95	15.97
2102	NYSE	AVK	Thu, Sep 1, 2011	16.44	16.48	16.30	16.34
2101	NYSE	AVK	Wed, Aug 31, 2011	16.48	16.54	16.40	16.46
2100	NYSE	AVK	Tue, Aug 30, 2011	16.25	16.39	16.15	16.38
2099	NYSE	AVK	Mon, Aug 29, 2011	16.12	16.41	16.12	16.37
2098	NYSE	AVK	Fri, Aug 26, 2011	15.74	16.07	15.61	16.03
2097	NYSE	AVK	Thu, Aug 25, 2011	15.99	16.20	15.73	15.80
2096	NYSE	AVK	Wed, Aug 24, 2011	15.95	16.00	15.77	15.96
2095	NYSE	AVK	Tue, Aug 23, 2011	15.73	16.08	15.54	15.91
2094	NYSE	AVK	Mon, Aug 22, 2011	15.75	15.76	15.40	15.50
2093	NYSE	AVK	Fri, Aug 19, 2011	15.50	15.85	15.31	15.47
2092	NYSE	AVK	Thu, Aug 18, 2011	15.90	15.98	15.55	15.61
2091	NYSE	AVK	Wed, Aug 17, 2011	16.09	16.31	16.06	16.28
2090	NYSE	AVK	Tue, Aug 16, 2011	16.15	16.30	16.05	16.14
2089	NYSE	AVK	Mon, Aug 15, 2011	16.00	16.31	16.00	16.27
2088	NYSE	AVK	Fri, Aug 12, 2011	16.14	16.17	15.84	15.90
2087	NYSE	AVK	Thu, Aug 11, 2011	15.18	16.00	15.15	15.90
2086	NYSE	AVK	Wed, Aug 10, 2011	15.52	15.75	15.27	15.37
2085	NYSE	AVK	Tue, Aug 9, 2011	14.96	15.83	14.52	15.83
2084	NYSE	AVK	Mon, Aug 8, 2011	16.00	16.00	14.80	14.83
2083	NYSE	AVK	Fri, Aug 5, 2011	16.69	16.80	15.91	16.42
2082	NYSE	AVK	Thu, Aug 4, 2011	17.57	17.57	16.59	16.59
2081	NYSE	AVK	Wed, Aug 3, 2011	17.65	17.71	17.30	17.70
2080	NYSE	AVK	Tue, Aug 2, 2011	17.98	18.01	17.65	17.65
2079	NYSE	AVK	Mon, Aug 1, 2011	18.10	18.19	17.96	18.08
2078	NYSE	AVK	Fri, Jul 29, 2011	18.00	18.12	17.83	17.97
2077	NYSE	AVK	Thu, Jul 28, 2011	18.03	18.20	18.01	18.03
2076	NYSE	AVK	Wed, Jul 27, 2011	18.34	18.37	18.03	18.06
2075	NYSE	AVK	Tue, Jul 26, 2011	18.40	18.41	18.25	18.37
2074	NYSE	AVK	Mon, Jul 25, 2011	18.37	18.40	18.30	18.35
2073	NYSE	AVK	Fri, Jul 22, 2011	18.51	18.51	18.44	18.44
2072	NYSE	AVK	Thu, Jul 21, 2011	18.40	18.56	18.40	18.52
2071	NYSE	AVK	Wed, Jul 20, 2011	18.42	18.43	18.33	18.36
2070	NYSE	AVK	Tue, Jul 19, 2011	18.34	18.48	18.34	18.42
2069	NYSE	AVK	Mon, Jul 18, 2011	18.43	18.47	18.26	18.31
2068	NYSE	AVK	Fri, Jul 15, 2011	18.42	18.51	18.42	18.51
2067	NYSE	AVK	Thu, Jul 14, 2011	18.26	18.69	18.26	18.41
2066	NYSE	AVK	Wed, Jul 13, 2011	18.65	18.77	18.61	18.66
2065	NYSE	AVK	Tue, Jul 12, 2011	18.91	18.93	18.76	18.76
2064	NYSE	AVK	Mon, Jul 11, 2011	19.06	19.14	18.90	18.97
2063	NYSE	AVK	Fri, Jul 8, 2011	19.08	19.26	19.08	19.21
2062	NYSE	AVK	Thu, Jul 7, 2011	19.27	19.33	19.19	19.31
2061	NYSE	AVK	Wed, Jul 6, 2011	19.18	19.22	19.03	19.19
2060	NYSE	AVK	Tue, Jul 5, 2011	19.06	19.26	19.00	19.24
2059	NYSE	AVK	Fri, Jul 1, 2011	18.77	19.00	18.73	19.00
2058	NYSE	AVK	Thu, Jun 30, 2011	18.65	18.80	18.65	18.80
2057	NYSE	AVK	Wed, Jun 29, 2011	18.75	18.77	18.60	18.67
2056	NYSE	AVK	Tue, Jun 28, 2011	18.72	18.72	18.60	18.70
2055	NYSE	AVK	Mon, Jun 27, 2011	18.74	18.78	18.61	18.66
2054	NYSE	AVK	Fri, Jun 24, 2011	18.80	18.83	18.68	18.78
2053	NYSE	AVK	Thu, Jun 23, 2011	18.49	18.78	18.44	18.78
2052	NYSE	AVK	Wed, Jun 22, 2011	18.67	18.73	18.47	18.60
2051	NYSE	AVK	Tue, Jun 21, 2011	18.42	18.69	18.42	18.69
2050	NYSE	AVK	Mon, Jun 20, 2011	18.29	18.35	18.25	18.33
2049	NYSE	AVK	Fri, Jun 17, 2011	18.36	18.38	18.21	18.29
2048	NYSE	AVK	Thu, Jun 16, 2011	18.29	18.41	18.16	18.22
2047	NYSE	AVK	Wed, Jun 15, 2011	18.13	18.23	17.90	18.19
2046	NYSE	AVK	Tue, Jun 14, 2011	18.10	18.20	18.08	18.17
2045	NYSE	AVK	Mon, Jun 13, 2011	18.12	18.13	17.94	17.95
2044	NYSE	AVK	Fri, Jun 10, 2011	18.35	18.36	18.10	18.17
2043	NYSE	AVK	Thu, Jun 9, 2011	18.36	18.45	18.31	18.35
2042	NYSE	AVK	Wed, Jun 8, 2011	18.53	18.53	18.31	18.31
2041	NYSE	AVK	Tue, Jun 7, 2011	18.45	18.56	18.42	18.47
2040	NYSE	AVK	Mon, Jun 6, 2011	18.74	18.74	18.45	18.45
2039	NYSE	AVK	Fri, Jun 3, 2011	18.70	18.82	18.69	18.82
2038	NYSE	AVK	Thu, Jun 2, 2011	18.92	18.96	18.81	18.88
2037	NYSE	AVK	Wed, Jun 1, 2011	19.06	19.13	18.96	18.97
2036	NYSE	AVK	Tue, May 31, 2011	19.22	19.22	19.03	19.15
2035	NYSE	AVK	Fri, May 27, 2011	18.96	19.08	18.95	19.05
2034	NYSE	AVK	Thu, May 26, 2011	18.89	19.01	18.85	19.01
2033	NYSE	AVK	Wed, May 25, 2011	19.02	19.02	18.91	18.97
2032	NYSE	AVK	Tue, May 24, 2011	19.08	19.15	18.95	19.00
2031	NYSE	AVK	Mon, May 23, 2011	18.99	19.02	18.91	19.01
2030	NYSE	AVK	Fri, May 20, 2011	19.05	19.13	18.98	19.05
2029	NYSE	AVK	Thu, May 19, 2011	19.14	19.15	19.00	19.07
2028	NYSE	AVK	Wed, May 18, 2011	19.15	19.19	19.02	19.09
2027	NYSE	AVK	Tue, May 17, 2011	19.14	19.20	19.01	19.14
2026	NYSE	AVK	Mon, May 16, 2011	19.15	19.22	19.13	19.16
2025	NYSE	AVK	Fri, May 13, 2011	19.28	19.32	19.17	19.23
2024	NYSE	AVK	Thu, May 12, 2011	19.30	19.34	19.14	19.30
2023	NYSE	AVK	Wed, May 11, 2011	19.43	19.43	19.18	19.30
2022	NYSE	AVK	Tue, May 10, 2011	19.33	19.57	19.16	19.51
2021	NYSE	AVK	Mon, May 9, 2011	19.15	19.28	19.05	19.28
2020	NYSE	AVK	Fri, May 6, 2011	19.16	19.24	19.07	19.21
2019	NYSE	AVK	Thu, May 5, 2011	19.19	19.21	19.05	19.09
2018	NYSE	AVK	Wed, May 4, 2011	19.43	19.46	19.19	19.25
2017	NYSE	AVK	Tue, May 3, 2011	19.44	19.48	19.35	19.43
2016	NYSE	AVK	Mon, May 2, 2011	19.18	19.51	19.26	19.50
2015	NYSE	AVK	Fri, Apr 29, 2011	19.18	19.20	19.02	19.17
2014	NYSE	AVK	Thu, Apr 28, 2011	19.12	19.17	19.08	19.13
2013	NYSE	AVK	Wed, Apr 27, 2011	19.26	19.28	19.10	19.20
2012	NYSE	AVK	Tue, Apr 26, 2011	19.18	19.27	19.08	19.21
2011	NYSE	AVK	Mon, Apr 25, 2011	19.14	19.31	18.95	19.17
2010	NYSE	AVK	Thu, Apr 21, 2011	18.96	19.22	18.94	19.20
2009	NYSE	AVK	Wed, Apr 20, 2011	19.06	19.14	18.94	18.97
2008	NYSE	AVK	Tue, Apr 19, 2011	18.81	18.94	18.78	18.93
2007	NYSE	AVK	Mon, Apr 18, 2011	18.92	18.95	18.67	18.80
2006	NYSE	AVK	Fri, Apr 15, 2011	19.21	19.22	19.00	19.06
2005	NYSE	AVK	Thu, Apr 14, 2011	19.24	19.24	19.10	19.18
2004	NYSE	AVK	Wed, Apr 13, 2011	19.34	19.43	19.28	19.31
2003	NYSE	AVK	Tue, Apr 12, 2011	19.55	19.55	19.29	19.38
2002	NYSE	AVK	Mon, Apr 11, 2011	19.83	19.85	19.62	19.68
2001	NYSE	AVK	Fri, Apr 8, 2011	20.02	20.07	19.75	19.84
2000	NYSE	AVK	Thu, Apr 7, 2011	19.92	20.03	19.81	20.03
1999	NYSE	AVK	Wed, Apr 6, 2011	20.08	20.08	19.96	19.96
1998	NYSE	AVK	Tue, Apr 5, 2011	19.97	20.10	19.91	20.10
1997	NYSE	AVK	Mon, Apr 4, 2011	20.02	20.07	20.00	20.01
1996	NYSE	AVK	Fri, Apr 1, 2011	19.83	20.10	19.82	20.08
1995	NYSE	AVK	Thu, Mar 31, 2011	19.81	19.83	19.70	19.81
1994	NYSE	AVK	Wed, Mar 30, 2011	19.75	19.80	19.65	19.76
1993	NYSE	AVK	Tue, Mar 29, 2011	19.70	19.72	19.64	19.70
1992	NYSE	AVK	Mon, Mar 28, 2011	19.92	19.94	19.67	19.69
1991	NYSE	AVK	Fri, Mar 25, 2011	19.91	20.05	19.85	19.94
1990	NYSE	AVK	Thu, Mar 24, 2011	19.95	20.00	19.88	19.92
1989	NYSE	AVK	Wed, Mar 23, 2011	19.85	20.00	19.82	19.92
1988	NYSE	AVK	Tue, Mar 22, 2011	19.75	19.91	19.74	19.90
1987	NYSE	AVK	Mon, Mar 21, 2011	19.44	19.80	19.41	19.80
1986	NYSE	AVK	Fri, Mar 18, 2011	19.40	19.49	19.37	19.44
1985	NYSE	AVK	Thu, Mar 17, 2011	19.31	19.36	19.19	19.33
1984	NYSE	AVK	Wed, Mar 16, 2011	19.37	19.68	19.16	19.20
1983	NYSE	AVK	Tue, Mar 15, 2011	19.30	19.49	19.00	19.44
1982	NYSE	AVK	Mon, Mar 14, 2011	19.55	19.65	19.48	19.62
1981	NYSE	AVK	Fri, Mar 11, 2011	19.66	19.80	19.60	19.64
1980	NYSE	AVK	Thu, Mar 10, 2011	20.22	20.25	19.88	19.88
1979	NYSE	AVK	Wed, Mar 9, 2011	20.37	20.42	20.25	20.28
1978	NYSE	AVK	Tue, Mar 8, 2011	20.30	20.47	20.19	20.37
1977	NYSE	AVK	Mon, Mar 7, 2011	20.46	20.47	20.23	20.28
1976	NYSE	AVK	Fri, Mar 4, 2011	20.33	20.45	20.22	20.44
1975	NYSE	AVK	Thu, Mar 3, 2011	20.12	20.36	20.11	20.31
1974	NYSE	AVK	Wed, Mar 2, 2011	19.96	20.09	19.96	20.09
1973	NYSE	AVK	Tue, Mar 1, 2011	20.01	20.21	19.98	20.04
1972	NYSE	AVK	Mon, Feb 28, 2011	19.95	20.09	19.82	20.04
1971	NYSE	AVK	Fri, Feb 25, 2011	19.63	19.85	19.63	19.85
1970	NYSE	AVK	Thu, Feb 24, 2011	19.54	19.74	19.52	19.64
1969	NYSE	AVK	Wed, Feb 23, 2011	19.50	19.63	19.42	19.52
1968	NYSE	AVK	Tue, Feb 22, 2011	19.45	19.61	19.36	19.51
1967	NYSE	AVK	Fri, Feb 18, 2011	19.53	19.68	19.53	19.61
1966	NYSE	AVK	Thu, Feb 17, 2011	19.36	19.64	19.36	19.59
1965	NYSE	AVK	Wed, Feb 16, 2011	19.33	19.43	19.30	19.42
1964	NYSE	AVK	Tue, Feb 15, 2011	19.16	19.31	19.10	19.31
1963	NYSE	AVK	Mon, Feb 14, 2011	19.00	19.25	19.00	19.24
1962	NYSE	AVK	Fri, Feb 11, 2011	18.91	19.15	18.71	19.04
1961	NYSE	AVK	Thu, Feb 10, 2011	19.17	19.30	19.17	19.30
1960	NYSE	AVK	Wed, Feb 9, 2011	19.26	19.31	19.17	19.29
1959	NYSE	AVK	Tue, Feb 8, 2011	19.26	19.36	19.17	19.36
1958	NYSE	AVK	Mon, Feb 7, 2011	19.23	19.41	19.21	19.33
1957	NYSE	AVK	Fri, Feb 4, 2011	19.14	19.28	19.08	19.28
1956	NYSE	AVK	Thu, Feb 3, 2011	19.02	19.18	19.01	19.17
1955	NYSE	AVK	Wed, Feb 2, 2011	18.91	19.10	18.88	19.05
1954	NYSE	AVK	Tue, Feb 1, 2011	18.72	18.98	18.72	18.98
1953	NYSE	AVK	Mon, Jan 31, 2011	18.77	18.78	18.65	18.78
1952	NYSE	AVK	Fri, Jan 28, 2011	18.74	18.75	18.66	18.73
1951	NYSE	AVK	Thu, Jan 27, 2011	18.57	18.74	18.57	18.74
1950	NYSE	AVK	Wed, Jan 26, 2011	18.55	18.69	18.50	18.62
1949	NYSE	AVK	Tue, Jan 25, 2011	18.51	18.61	18.46	18.61
1948	NYSE	AVK	Mon, Jan 24, 2011	18.48	18.58	18.40	18.58
1947	NYSE	AVK	Fri, Jan 21, 2011	18.36	18.50	18.29	18.50
1946	NYSE	AVK	Thu, Jan 20, 2011	18.35	18.36	18.23	18.36
1945	NYSE	AVK	Wed, Jan 19, 2011	18.23	18.39	18.21	18.39
1944	NYSE	AVK	Tue, Jan 18, 2011	18.40	18.47	18.28	18.28
1943	NYSE	AVK	Fri, Jan 14, 2011	18.41	18.41	18.23	18.38
1942	NYSE	AVK	Thu, Jan 13, 2011	18.32	18.41	18.20	18.39
1941	NYSE	AVK	Wed, Jan 12, 2011	18.14	18.50	18.13	18.41
1940	NYSE	AVK	Tue, Jan 11, 2011	18.11	18.29	18.11	18.21
1939	NYSE	AVK	Mon, Jan 10, 2011	18.02	18.19	18.01	18.19
1938	NYSE	AVK	Fri, Jan 7, 2011	17.99	18.13	17.99	18.11
1937	NYSE	AVK	Thu, Jan 6, 2011	18.07	18.18	18.05	18.06
1936	NYSE	AVK	Wed, Jan 5, 2011	18.09	18.18	18.06	18.15
1935	NYSE	AVK	Tue, Jan 4, 2011	18.14	18.19	18.08	18.19
1934	NYSE	AVK	Mon, Jan 3, 2011	18.05	18.38	18.05	18.15
1933	NYSE	AVK	Fri, Dec 31, 2010	18.08	18.20	18.01	18.09
1932	NYSE	AVK	Thu, Dec 30, 2010	17.95	18.06	17.90	18.06
1931	NYSE	AVK	Wed, Dec 29, 2010	18.10	18.10	17.78	17.92
1930	NYSE	AVK	Tue, Dec 28, 2010	18.06	18.08	18.01	18.06
1929	NYSE	AVK	Mon, Dec 27, 2010	17.74	18.04	17.63	18.02
1928	NYSE	AVK	Thu, Dec 23, 2010	18.25	18.29	18.11	18.18
1927	NYSE	AVK	Wed, Dec 22, 2010	18.11	18.15	17.89	18.15
1926	NYSE	AVK	Tue, Dec 21, 2010	17.69	17.98	17.69	17.97
1925	NYSE	AVK	Mon, Dec 20, 2010	17.84	17.92	17.71	17.75
1924	NYSE	AVK	Fri, Dec 17, 2010	17.75	17.83	17.70	17.82
1923	NYSE	AVK	Thu, Dec 16, 2010	17.64	17.91	17.64	17.78
1922	NYSE	AVK	Wed, Dec 15, 2010	17.84	17.90	17.67	17.70
1921	NYSE	AVK	Tue, Dec 14, 2010	17.93	18.02	17.88	17.91
1920	NYSE	AVK	Mon, Dec 13, 2010	18.05	18.09	17.92	17.98
1919	NYSE	AVK	Fri, Dec 10, 2010	18.07	18.14	17.97	18.13
1918	NYSE	AVK	Thu, Dec 9, 2010	18.03	18.08	17.88	18.04
1917	NYSE	AVK	Wed, Dec 8, 2010	18.13	18.13	17.91	17.97
1916	NYSE	AVK	Tue, Dec 7, 2010	18.15	18.24	18.08	18.13
1915	NYSE	AVK	Mon, Dec 6, 2010	18.12	18.15	18.06	18.15
1914	NYSE	AVK	Fri, Dec 3, 2010	18.02	18.10	17.91	18.10
1913	NYSE	AVK	Thu, Dec 2, 2010	18.15	18.20	18.00	18.03
1912	NYSE	AVK	Wed, Dec 1, 2010	18.12	18.29	18.11	18.15
1911	NYSE	AVK	Tue, Nov 30, 2010	18.16	18.16	18.05	18.10
1910	NYSE	AVK	Mon, Nov 29, 2010	18.13	18.17	18.02	18.15
1909	NYSE	AVK	Fri, Nov 26, 2010	18.11	18.19	18.10	18.16
1908	NYSE	AVK	Wed, Nov 24, 2010	18.10	18.19	18.10	18.18
1907	NYSE	AVK	Tue, Nov 23, 2010	18.00	18.06	17.87	18.06
1906	NYSE	AVK	Mon, Nov 22, 2010	17.91	18.04	17.85	18.01
1905	NYSE	AVK	Fri, Nov 19, 2010	18.11	18.11	17.90	17.93
1904	NYSE	AVK	Thu, Nov 18, 2010	17.95	18.08	17.89	18.08
1903	NYSE	AVK	Wed, Nov 17, 2010	17.61	17.74	17.51	17.74
1902	NYSE	AVK	Tue, Nov 16, 2010	18.10	18.10	17.50	17.55
1901	NYSE	AVK	Mon, Nov 15, 2010	18.17	18.29	18.11	18.15
1900	NYSE	AVK	Fri, Nov 12, 2010	18.24	18.30	18.08	18.09
1899	NYSE	AVK	Thu, Nov 11, 2010	18.31	18.36	18.22	18.35
1898	NYSE	AVK	Wed, Nov 10, 2010	18.40	18.45	18.19	18.45
1897	NYSE	AVK	Tue, Nov 9, 2010	18.40	18.50	18.32	18.47
1896	NYSE	AVK	Mon, Nov 8, 2010	18.34	18.40	18.26	18.40
1895	NYSE	AVK	Fri, Nov 5, 2010	18.18	18.38	18.15	18.33
1894	NYSE	AVK	Thu, Nov 4, 2010	18.20	18.27	18.15	18.20
1893	NYSE	AVK	Wed, Nov 3, 2010	18.17	18.20	18.08	18.16
1892	NYSE	AVK	Tue, Nov 2, 2010	18.20	18.22	18.08	18.14
1891	NYSE	AVK	Mon, Nov 1, 2010	18.22	18.25	18.16	18.20
1890	NYSE	AVK	Fri, Oct 29, 2010	18.22	18.24	18.16	18.19
1889	NYSE	AVK	Thu, Oct 28, 2010	18.20	18.24	18.05	18.14
1888	NYSE	AVK	Wed, Oct 27, 2010	18.22	18.25	18.12	18.20
1887	NYSE	AVK	Tue, Oct 26, 2010	18.19	18.25	18.14	18.20
1886	NYSE	AVK	Mon, Oct 25, 2010	18.35	18.39	18.17	18.20
1885	NYSE	AVK	Fri, Oct 22, 2010	18.26	18.30	18.20	18.30
1884	NYSE	AVK	Thu, Oct 21, 2010	18.15	18.24	18.11	18.21
1883	NYSE	AVK	Wed, Oct 20, 2010	18.12	18.20	18.01	18.16
1882	NYSE	AVK	Tue, Oct 19, 2010	17.71	18.05	17.67	18.05
1881	NYSE	AVK	Mon, Oct 18, 2010	17.82	17.91	17.78	17.82
1880	NYSE	AVK	Fri, Oct 15, 2010	18.24	18.26	17.75	17.82
1879	NYSE	AVK	Thu, Oct 14, 2010	18.19	18.25	18.07	18.20
1878	NYSE	AVK	Wed, Oct 13, 2010	18.05	18.25	18.03	18.25
1877	NYSE	AVK	Tue, Oct 12, 2010	17.97	18.11	17.92	18.11
1876	NYSE	AVK	Mon, Oct 11, 2010	17.95	17.98	17.87	17.97
1875	NYSE	AVK	Fri, Oct 8, 2010	17.84	18.00	17.82	17.90
1874	NYSE	AVK	Thu, Oct 7, 2010	17.87	17.89	17.72	17.83
1873	NYSE	AVK	Wed, Oct 6, 2010	17.82	17.87	17.76	17.80
1872	NYSE	AVK	Tue, Oct 5, 2010	17.82	17.89	17.75	17.76
1871	NYSE	AVK	Mon, Oct 4, 2010	17.85	17.86	17.68	17.71
1870	NYSE	AVK	Fri, Oct 1, 2010	17.80	17.84	17.68	17.84
1869	NYSE	AVK	Thu, Sep 30, 2010	17.75	17.82	17.64	17.68
1868	NYSE	AVK	Wed, Sep 29, 2010	17.62	17.85	17.59	17.68
1867	NYSE	AVK	Tue, Sep 28, 2010	17.54	17.61	17.48	17.59
1866	NYSE	AVK	Mon, Sep 27, 2010	17.50	17.58	17.49	17.51
1865	NYSE	AVK	Fri, Sep 24, 2010	17.55	17.57	17.39	17.46
1864	NYSE	AVK	Thu, Sep 23, 2010	17.38	17.55	17.38	17.55
1863	NYSE	AVK	Wed, Sep 22, 2010	17.54	17.60	17.44	17.51
1862	NYSE	AVK	Tue, Sep 21, 2010	17.54	17.62	17.42	17.55
1861	NYSE	AVK	Mon, Sep 20, 2010	17.43	17.55	17.42	17.55
1860	NYSE	AVK	Fri, Sep 17, 2010	17.47	17.47	17.37	17.45
1859	NYSE	AVK	Thu, Sep 16, 2010	17.47	17.50	17.42	17.45
1858	NYSE	AVK	Wed, Sep 15, 2010	17.48	17.50	17.41	17.47
1857	NYSE	AVK	Tue, Sep 14, 2010	17.37	17.57	17.37	17.53
1856	NYSE	AVK	Mon, Sep 13, 2010	17.44	17.44	17.30	17.40
1855	NYSE	AVK	Fri, Sep 10, 2010	17.34	17.48	17.34	17.44
1854	NYSE	AVK	Thu, Sep 9, 2010	17.40	17.46	17.35	17.40
1853	NYSE	AVK	Wed, Sep 8, 2010	17.30	17.46	17.30	17.38
1852	NYSE	AVK	Tue, Sep 7, 2010	17.07	17.25	17.06	17.25
1851	NYSE	AVK	Fri, Sep 3, 2010	17.10	17.22	17.01	17.13
1850	NYSE	AVK	Thu, Sep 2, 2010	17.05	17.17	17.03	17.10
1849	NYSE	AVK	Wed, Sep 1, 2010	16.99	17.33	16.93	17.02
1848	NYSE	AVK	Tue, Aug 31, 2010	16.83	17.00	16.73	16.90
1847	NYSE	AVK	Mon, Aug 30, 2010	16.84	16.95	16.76	16.80
1846	NYSE	AVK	Fri, Aug 27, 2010	16.85	16.97	16.75	16.91
1845	NYSE	AVK	Thu, Aug 26, 2010	16.97	17.05	16.79	16.86
1844	NYSE	AVK	Wed, Aug 25, 2010	16.78	16.95	16.73	16.90
1843	NYSE	AVK	Tue, Aug 24, 2010	16.90	16.94	16.72	16.87
1842	NYSE	AVK	Mon, Aug 23, 2010	17.03	17.07	16.96	17.02
1841	NYSE	AVK	Fri, Aug 20, 2010	16.83	17.02	16.79	16.97
1840	NYSE	AVK	Thu, Aug 19, 2010	16.93	17.05	16.85	16.90
1839	NYSE	AVK	Wed, Aug 18, 2010	16.90	17.04	16.82	16.94
1838	NYSE	AVK	Tue, Aug 17, 2010	17.08	17.08	16.82	16.86
1837	NYSE	AVK	Mon, Aug 16, 2010	17.00	17.15	16.96	17.05
1836	NYSE	AVK	Fri, Aug 13, 2010	16.91	17.03	16.79	17.01
1835	NYSE	AVK	Thu, Aug 12, 2010	16.60	16.93	16.60	16.88
1834	NYSE	AVK	Wed, Aug 11, 2010	16.90	16.99	16.69	16.82
1833	NYSE	AVK	Tue, Aug 10, 2010	17.26	17.26	17.04	17.15
1832	NYSE	AVK	Mon, Aug 9, 2010	17.29	17.37	17.20	17.29
1831	NYSE	AVK	Fri, Aug 6, 2010	16.93	17.21	16.93	17.21
1830	NYSE	AVK	Thu, Aug 5, 2010	17.11	17.20	17.04	17.08
1829	NYSE	AVK	Wed, Aug 4, 2010	17.12	17.21	17.07	17.14
1828	NYSE	AVK	Tue, Aug 3, 2010	16.99	17.16	16.94	17.12
1827	NYSE	AVK	Mon, Aug 2, 2010	16.91	17.07	16.91	16.99
1826	NYSE	AVK	Fri, Jul 30, 2010	16.83	16.86	16.69	16.83
1825	NYSE	AVK	Thu, Jul 29, 2010	16.76	16.89	16.64	16.84
1824	NYSE	AVK	Wed, Jul 28, 2010	16.77	16.81	16.66	16.75
1823	NYSE	AVK	Tue, Jul 27, 2010	16.69	16.74	16.57	16.74
1822	NYSE	AVK	Mon, Jul 26, 2010	16.41	16.59	16.41	16.59
1821	NYSE	AVK	Fri, Jul 23, 2010	16.22	16.38	16.22	16.34
1820	NYSE	AVK	Thu, Jul 22, 2010	16.10	16.30	16.10	16.20
1819	NYSE	AVK	Wed, Jul 21, 2010	16.16	16.21	16.01	16.01
1818	NYSE	AVK	Tue, Jul 20, 2010	15.93	16.10	15.86	16.10
1817	NYSE	AVK	Mon, Jul 19, 2010	15.98	16.00	15.74	16.00
1816	NYSE	AVK	Fri, Jul 16, 2010	16.06	16.11	15.90	15.91
1815	NYSE	AVK	Thu, Jul 15, 2010	16.02	16.11	15.94	16.08
1814	NYSE	AVK	Wed, Jul 14, 2010	15.96	16.02	15.93	15.95
1813	NYSE	AVK	Tue, Jul 13, 2010	15.95	16.07	15.94	16.02
1812	NYSE	AVK	Mon, Jul 12, 2010	16.00	16.07	15.95	15.97
1811	NYSE	AVK	Fri, Jul 9, 2010	15.83	16.02	15.83	15.99
1810	NYSE	AVK	Thu, Jul 8, 2010	15.77	15.90	15.74	15.88
1809	NYSE	AVK	Wed, Jul 7, 2010	15.57	15.74	15.54	15.72
1808	NYSE	AVK	Tue, Jul 6, 2010	15.65	15.77	15.43	15.47
1807	NYSE	AVK	Fri, Jul 2, 2010	15.48	15.61	15.41	15.49
1806	NYSE	AVK	Thu, Jul 1, 2010	15.70	15.76	15.31	15.52
1805	NYSE	AVK	Wed, Jun 30, 2010	15.85	15.93	15.71	15.79
1804	NYSE	AVK	Tue, Jun 29, 2010	16.06	16.06	15.75	15.85
1803	NYSE	AVK	Mon, Jun 28, 2010	16.20	16.29	16.13	16.14
1802	NYSE	AVK	Fri, Jun 25, 2010	16.19	16.20	16.13	16.19
1801	NYSE	AVK	Thu, Jun 24, 2010	16.25	16.28	16.13	16.19
1800	NYSE	AVK	Wed, Jun 23, 2010	16.31	16.32	16.20	16.29
1799	NYSE	AVK	Tue, Jun 22, 2010	16.27	16.37	16.15	16.26
1798	NYSE	AVK	Mon, Jun 21, 2010	16.38	16.49	16.30	16.34
1797	NYSE	AVK	Fri, Jun 18, 2010	16.22	16.29	16.20	16.29
1796	NYSE	AVK	Thu, Jun 17, 2010	16.26	16.28	16.07	16.23
1795	NYSE	AVK	Wed, Jun 16, 2010	16.03	16.18	16.03	16.17
1794	NYSE	AVK	Tue, Jun 15, 2010	15.94	16.07	15.88	16.06
1793	NYSE	AVK	Mon, Jun 14, 2010	15.97	16.00	15.78	15.80
1792	NYSE	AVK	Fri, Jun 11, 2010	15.62	15.83	15.61	15.76
1791	NYSE	AVK	Thu, Jun 10, 2010	15.54	15.79	15.50	15.77
1790	NYSE	AVK	Wed, Jun 9, 2010	15.55	15.68	15.43	15.43
1789	NYSE	AVK	Tue, Jun 8, 2010	15.46	15.56	15.30	15.53
1788	NYSE	AVK	Mon, Jun 7, 2010	15.65	15.65	15.41	15.49
1787	NYSE	AVK	Fri, Jun 4, 2010	15.74	15.87	15.50	15.63
1786	NYSE	AVK	Thu, Jun 3, 2010	15.95	16.04	15.79	15.94
1785	NYSE	AVK	Wed, Jun 2, 2010	16.03	16.06	15.65	15.87
1784	NYSE	AVK	Tue, Jun 1, 2010	15.80	16.44	15.80	15.96
1783	NYSE	AVK	Fri, May 28, 2010	15.99	16.02	15.86	16.02
1782	NYSE	AVK	Thu, May 27, 2010	15.81	16.08	15.76	15.90
1781	NYSE	AVK	Wed, May 26, 2010	15.72	15.95	15.51	15.51
1780	NYSE	AVK	Tue, May 25, 2010	15.45	15.65	15.15	15.65
1779	NYSE	AVK	Mon, May 24, 2010	15.72	15.90	15.72	15.80
1778	NYSE	AVK	Fri, May 21, 2010	15.16	15.76	14.98	15.76
1777	NYSE	AVK	Thu, May 20, 2010	16.17	16.20	15.40	15.47
1776	NYSE	AVK	Wed, May 19, 2010	16.40	16.46	15.96	16.46
1775	NYSE	AVK	Tue, May 18, 2010	16.64	16.73	16.43	16.55
1774	NYSE	AVK	Mon, May 17, 2010	16.68	16.68	16.26	16.49
1773	NYSE	AVK	Fri, May 14, 2010	17.05	17.05	16.49	16.66
1772	NYSE	AVK	Thu, May 13, 2010	17.02	17.18	16.98	17.09
1771	NYSE	AVK	Wed, May 12, 2010	16.65	17.02	16.58	16.98
1770	NYSE	AVK	Tue, May 11, 2010	16.36	16.69	16.35	16.63
1769	NYSE	AVK	Mon, May 10, 2010	16.95	16.95	16.37	16.42
1768	NYSE	AVK	Fri, May 7, 2010	16.35	16.55	15.59	16.09
1767	NYSE	AVK	Thu, May 6, 2010	17.31	17.34	15.52	16.27
1766	NYSE	AVK	Wed, May 5, 2010	17.59	17.59	17.25	17.48
1765	NYSE	AVK	Tue, May 4, 2010	17.70	17.74	17.55	17.63
1764	NYSE	AVK	Mon, May 3, 2010	17.68	17.81	17.68	17.80
1763	NYSE	AVK	Fri, Apr 30, 2010	17.74	17.74	17.56	17.64
1762	NYSE	AVK	Thu, Apr 29, 2010	17.71	17.77	17.63	17.68
1761	NYSE	AVK	Wed, Apr 28, 2010	17.78	17.78	17.53	17.70
1760	NYSE	AVK	Tue, Apr 27, 2010	17.79	17.89	17.66	17.71
1759	NYSE	AVK	Mon, Apr 26, 2010	17.79	17.97	17.74	17.87
1758	NYSE	AVK	Fri, Apr 23, 2010	17.71	17.78	17.63	17.78
1757	NYSE	AVK	Thu, Apr 22, 2010	17.50	17.70	17.37	17.70
1756	NYSE	AVK	Wed, Apr 21, 2010	17.53	17.59	17.46	17.59
1755	NYSE	AVK	Tue, Apr 20, 2010	17.34	17.50	17.34	17.50
1754	NYSE	AVK	Mon, Apr 19, 2010	17.29	17.33	17.17	17.32
1753	NYSE	AVK	Fri, Apr 16, 2010	17.40	17.40	17.21	17.29
1752	NYSE	AVK	Thu, Apr 15, 2010	17.30	17.43	17.28	17.43
1751	NYSE	AVK	Wed, Apr 14, 2010	17.17	17.34	17.16	17.27
1750	NYSE	AVK	Tue, Apr 13, 2010	17.11	17.18	17.11	17.16
1749	NYSE	AVK	Mon, Apr 12, 2010	17.28	17.30	17.19	17.21
1748	NYSE	AVK	Fri, Apr 9, 2010	17.15	17.27	17.13	17.20
1747	NYSE	AVK	Thu, Apr 8, 2010	17.05	17.15	17.04	17.10
1746	NYSE	AVK	Wed, Apr 7, 2010	17.15	17.19	17.01	17.15
1745	NYSE	AVK	Tue, Apr 6, 2010	16.95	17.15	16.95	17.15
1744	NYSE	AVK	Mon, Apr 5, 2010	16.85	17.08	16.85	17.01
1743	NYSE	AVK	Thu, Apr 1, 2010	16.85	16.99	16.80	16.81
1742	NYSE	AVK	Wed, Mar 31, 2010	16.82	16.84	16.74	16.80
1741	NYSE	AVK	Tue, Mar 30, 2010	16.84	16.87	16.75	16.82
1740	NYSE	AVK	Mon, Mar 29, 2010	16.81	16.84	16.73	16.80
1739	NYSE	AVK	Fri, Mar 26, 2010	16.81	16.86	16.70	16.76
1738	NYSE	AVK	Thu, Mar 25, 2010	16.79	16.91	16.73	16.75
1737	NYSE	AVK	Wed, Mar 24, 2010	16.74	16.79	16.67	16.79
1736	NYSE	AVK	Tue, Mar 23, 2010	16.57	16.78	16.48	16.76
1735	NYSE	AVK	Mon, Mar 22, 2010	16.51	16.61	16.48	16.59
1734	NYSE	AVK	Fri, Mar 19, 2010	16.78	16.78	16.52	16.56
1733	NYSE	AVK	Thu, Mar 18, 2010	16.83	16.83	16.68	16.73
1732	NYSE	AVK	Wed, Mar 17, 2010	16.64	16.82	16.62	16.82
1731	NYSE	AVK	Tue, Mar 16, 2010	16.54	16.63	16.51	16.54
1730	NYSE	AVK	Mon, Mar 15, 2010	16.53	16.54	16.40	16.54
1729	NYSE	AVK	Fri, Mar 12, 2010	16.60	16.60	16.44	16.49
1728	NYSE	AVK	Thu, Mar 11, 2010	16.37	16.50	16.33	16.50
1727	NYSE	AVK	Wed, Mar 10, 2010	16.39	16.51	16.39	16.46
1726	NYSE	AVK	Tue, Mar 9, 2010	16.31	16.44	16.31	16.44
1725	NYSE	AVK	Mon, Mar 8, 2010	16.34	16.38	16.25	16.38
1724	NYSE	AVK	Fri, Mar 5, 2010	16.10	16.39	16.10	16.39
1723	NYSE	AVK	Thu, Mar 4, 2010	16.02	16.11	16.02	16.08
1722	NYSE	AVK	Wed, Mar 3, 2010	15.96	16.13	15.96	16.03
1721	NYSE	AVK	Tue, Mar 2, 2010	15.94	16.10	15.94	15.98
1720	NYSE	AVK	Mon, Mar 1, 2010	15.86	15.96	15.85	15.90
1719	NYSE	AVK	Fri, Feb 26, 2010	15.79	15.80	15.66	15.80
1718	NYSE	AVK	Thu, Feb 25, 2010	15.53	15.70	15.33	15.70
1717	NYSE	AVK	Wed, Feb 24, 2010	15.52	15.62	15.51	15.61
1716	NYSE	AVK	Tue, Feb 23, 2010	15.49	15.60	15.44	15.47
1715	NYSE	AVK	Mon, Feb 22, 2010	15.63	15.63	15.48	15.55
1714	NYSE	AVK	Fri, Feb 19, 2010	15.53	15.60	15.43	15.54
1713	NYSE	AVK	Thu, Feb 18, 2010	15.32	15.54	15.32	15.54
1712	NYSE	AVK	Wed, Feb 17, 2010	15.39	15.42	15.27	15.39
1711	NYSE	AVK	Tue, Feb 16, 2010	15.18	15.34	15.16	15.34
1710	NYSE	AVK	Fri, Feb 12, 2010	14.97	15.14	14.95	15.13
1709	NYSE	AVK	Thu, Feb 11, 2010	15.05	15.11	14.95	15.07
1708	NYSE	AVK	Wed, Feb 10, 2010	14.94	15.02	14.87	15.02
1707	NYSE	AVK	Tue, Feb 9, 2010	14.92	15.06	14.87	15.01
1706	NYSE	AVK	Mon, Feb 8, 2010	14.84	15.03	14.79	14.82
1705	NYSE	AVK	Fri, Feb 5, 2010	15.08	15.10	14.65	14.92
1704	NYSE	AVK	Thu, Feb 4, 2010	15.46	15.46	15.10	15.10
1703	NYSE	AVK	Wed, Feb 3, 2010	15.42	15.60	15.42	15.52
1702	NYSE	AVK	Tue, Feb 2, 2010	15.40	15.60	15.40	15.56
1701	NYSE	AVK	Mon, Feb 1, 2010	15.25	15.44	15.25	15.38
1700	NYSE	AVK	Fri, Jan 29, 2010	15.58	15.58	15.18	15.19
1699	NYSE	AVK	Thu, Jan 28, 2010	15.72	15.72	15.17	15.38
1698	NYSE	AVK	Wed, Jan 27, 2010	15.56	15.64	15.38	15.64
1697	NYSE	AVK	Tue, Jan 26, 2010	15.62	15.72	15.55	15.58
1696	NYSE	AVK	Mon, Jan 25, 2010	15.72	15.75	15.61	15.70
1695	NYSE	AVK	Fri, Jan 22, 2010	15.83	16.00	15.67	15.67
1694	NYSE	AVK	Thu, Jan 21, 2010	16.07	16.20	15.90	15.96
1693	NYSE	AVK	Wed, Jan 20, 2010	16.12	16.19	16.03	16.12
1692	NYSE	AVK	Tue, Jan 19, 2010	16.05	16.26	16.05	16.26
1691	NYSE	AVK	Fri, Jan 15, 2010	16.14	16.22	16.04	16.12
1690	NYSE	AVK	Thu, Jan 14, 2010	16.13	16.27	16.12	16.25
1689	NYSE	AVK	Wed, Jan 13, 2010	16.30	16.30	16.14	16.24
1688	NYSE	AVK	Tue, Jan 12, 2010	16.30	16.37	16.21	16.32
1687	NYSE	AVK	Mon, Jan 11, 2010	16.33	16.42	16.29	16.42
1686	NYSE	AVK	Fri, Jan 8, 2010	16.17	16.32	16.13	16.32
1685	NYSE	AVK	Thu, Jan 7, 2010	16.01	16.20	16.01	16.18
1684	NYSE	AVK	Wed, Jan 6, 2010	15.94	16.10	15.94	16.08
1683	NYSE	AVK	Tue, Jan 5, 2010	15.82	16.00	15.82	15.97
1682	NYSE	AVK	Mon, Jan 4, 2010	15.62	15.87	15.62	15.86
1681	NYSE	AVK	Thu, Dec 31, 2009	15.65	15.70	15.55	15.59
1680	NYSE	AVK	Wed, Dec 30, 2009	15.48	15.62	15.48	15.61
1679	NYSE	AVK	Tue, Dec 29, 2009	15.59	15.64	15.50	15.56
1678	NYSE	AVK	Mon, Dec 28, 2009	15.69	15.73	15.50	15.57
1677	NYSE	AVK	Thu, Dec 24, 2009	15.55	15.63	15.50	15.62
1676	NYSE	AVK	Wed, Dec 23, 2009	15.41	15.57	15.39	15.56
1675	NYSE	AVK	Tue, Dec 22, 2009	15.40	15.46	15.36	15.46
1674	NYSE	AVK	Mon, Dec 21, 2009	15.28	15.40	15.28	15.36
1673	NYSE	AVK	Fri, Dec 18, 2009	15.19	15.26	15.18	15.25
1672	NYSE	AVK	Thu, Dec 17, 2009	15.14	15.18	15.04	15.18
1671	NYSE	AVK	Wed, Dec 16, 2009	15.16	15.24	15.16	15.18
1670	NYSE	AVK	Tue, Dec 15, 2009	15.13	15.25	15.13	15.18
1669	NYSE	AVK	Mon, Dec 14, 2009	15.10	15.24	15.07	15.20
1668	NYSE	AVK	Fri, Dec 11, 2009	15.07	15.18	15.03	15.04
1667	NYSE	AVK	Thu, Dec 10, 2009	15.00	15.18	15.00	15.10
1666	NYSE	AVK	Wed, Dec 9, 2009	15.02	15.05	14.93	14.99
1665	NYSE	AVK	Tue, Dec 8, 2009	14.86	15.06	14.86	15.04
1664	NYSE	AVK	Mon, Dec 7, 2009	14.93	15.05	14.93	15.02
1663	NYSE	AVK	Fri, Dec 4, 2009	14.90	15.13	14.80	14.94
1662	NYSE	AVK	Thu, Dec 3, 2009	14.88	15.09	14.87	14.87
1661	NYSE	AVK	Wed, Dec 2, 2009	14.91	15.02	14.87	14.90
1660	NYSE	AVK	Tue, Dec 1, 2009	14.85	14.97	14.83	14.95
1659	NYSE	AVK	Mon, Nov 30, 2009	14.80	14.80	14.65	14.78
1658	NYSE	AVK	Fri, Nov 27, 2009	14.35	14.80	14.33	14.72
1657	NYSE	AVK	Wed, Nov 25, 2009	14.87	14.90	14.80	14.83
1656	NYSE	AVK	Tue, Nov 24, 2009	14.87	14.92	14.75	14.77
1655	NYSE	AVK	Mon, Nov 23, 2009	14.89	15.02	14.78	14.85
1654	NYSE	AVK	Fri, Nov 20, 2009	14.77	14.83	14.72	14.77
1653	NYSE	AVK	Thu, Nov 19, 2009	14.88	14.88	14.69	14.82
1652	NYSE	AVK	Wed, Nov 18, 2009	14.88	14.96	14.77	14.95
1651	NYSE	AVK	Tue, Nov 17, 2009	14.91	14.96	14.82	14.94
1650	NYSE	AVK	Mon, Nov 16, 2009	14.87	15.05	14.87	15.02
1649	NYSE	AVK	Fri, Nov 13, 2009	14.79	14.90	14.67	14.90
1648	NYSE	AVK	Thu, Nov 12, 2009	14.93	14.94	14.78	14.78
1647	NYSE	AVK	Wed, Nov 11, 2009	14.86	15.01	14.83	14.98
1646	NYSE	AVK	Tue, Nov 10, 2009	14.92	14.99	14.68	14.82
1645	NYSE	AVK	Mon, Nov 9, 2009	14.76	14.98	14.76	14.97
1644	NYSE	AVK	Fri, Nov 6, 2009	14.34	14.69	14.33	14.60
1643	NYSE	AVK	Thu, Nov 5, 2009	14.59	14.65	14.50	14.55
1642	NYSE	AVK	Wed, Nov 4, 2009	14.42	14.61	14.40	14.47
1641	NYSE	AVK	Tue, Nov 3, 2009	14.48	14.48	14.27	14.35
1640	NYSE	AVK	Mon, Nov 2, 2009	14.11	14.51	14.11	14.51
1639	NYSE	AVK	Fri, Oct 30, 2009	14.78	14.78	14.24	14.24
1638	NYSE	AVK	Thu, Oct 29, 2009	14.55	14.70	14.44	14.69
1637	NYSE	AVK	Wed, Oct 28, 2009	15.01	15.01	14.40	14.42
1636	NYSE	AVK	Tue, Oct 27, 2009	15.11	15.13	14.75	14.99
1635	NYSE	AVK	Mon, Oct 26, 2009	15.28	15.36	15.08	15.21
1634	NYSE	AVK	Fri, Oct 23, 2009	15.34	15.37	15.17	15.19
1633	NYSE	AVK	Thu, Oct 22, 2009	15.23	15.30	15.10	15.30
1632	NYSE	AVK	Wed, Oct 21, 2009	15.23	15.39	15.16	15.17
1631	NYSE	AVK	Tue, Oct 20, 2009	15.33	15.34	15.15	15.30
1630	NYSE	AVK	Mon, Oct 19, 2009	15.10	15.27	15.10	15.26
1629	NYSE	AVK	Fri, Oct 16, 2009	15.10	15.13	14.99	15.12
1628	NYSE	AVK	Thu, Oct 15, 2009	14.99	15.12	14.99	15.10
1627	NYSE	AVK	Wed, Oct 14, 2009	14.99	15.11	14.87	15.11
1626	NYSE	AVK	Tue, Oct 13, 2009	14.82	14.93	14.73	14.93
1625	NYSE	AVK	Mon, Oct 12, 2009	14.85	15.03	14.85	14.94
1624	NYSE	AVK	Fri, Oct 9, 2009	14.70	14.87	14.67	14.83
1623	NYSE	AVK	Thu, Oct 8, 2009	14.75	14.90	14.72	14.76
1622	NYSE	AVK	Wed, Oct 7, 2009	14.52	14.73	14.52	14.69
1621	NYSE	AVK	Tue, Oct 6, 2009	14.52	14.70	14.50	14.59
1620	NYSE	AVK	Mon, Oct 5, 2009	14.38	14.49	14.37	14.49
1619	NYSE	AVK	Fri, Oct 2, 2009	14.40	14.45	14.33	14.38
1618	NYSE	AVK	Thu, Oct 1, 2009	14.80	14.80	14.58	14.60
1617	NYSE	AVK	Wed, Sep 30, 2009	14.84	14.84	14.57	14.73
1616	NYSE	AVK	Tue, Sep 29, 2009	14.63	14.76	14.63	14.70
1615	NYSE	AVK	Mon, Sep 28, 2009	14.32	14.66	14.32	14.65
1614	NYSE	AVK	Fri, Sep 25, 2009	14.45	14.53	14.42	14.53
1613	NYSE	AVK	Thu, Sep 24, 2009	14.67	14.70	14.46	14.64
1612	NYSE	AVK	Wed, Sep 23, 2009	14.58	14.61	14.49	14.54
1611	NYSE	AVK	Tue, Sep 22, 2009	14.46	14.53	14.40	14.50
1610	NYSE	AVK	Mon, Sep 21, 2009	14.44	14.44	14.30	14.34
1609	NYSE	AVK	Fri, Sep 18, 2009	14.48	14.55	14.37	14.45
1608	NYSE	AVK	Thu, Sep 17, 2009	14.65	14.65	14.46	14.50
1607	NYSE	AVK	Wed, Sep 16, 2009	14.37	14.62	14.21	14.54
1606	NYSE	AVK	Tue, Sep 15, 2009	14.13	14.28	14.07	14.23
1605	NYSE	AVK	Mon, Sep 14, 2009	14.00	14.13	14.00	14.06
1604	NYSE	AVK	Fri, Sep 11, 2009	14.08	14.14	14.01	14.10
1603	NYSE	AVK	Thu, Sep 10, 2009	13.99	14.14	13.93	14.07
1602	NYSE	AVK	Wed, Sep 9, 2009	13.82	13.95	13.82	13.94
1601	NYSE	AVK	Tue, Sep 8, 2009	13.72	13.84	13.67	13.84
1600	NYSE	AVK	Fri, Sep 4, 2009	13.40	13.66	13.40	13.66
1599	NYSE	AVK	Thu, Sep 3, 2009	13.32	13.46	13.31	13.45
1598	NYSE	AVK	Wed, Sep 2, 2009	13.32	13.45	13.32	13.33
1597	NYSE	AVK	Tue, Sep 1, 2009	13.56	13.80	13.47	13.47
1596	NYSE	AVK	Mon, Aug 31, 2009	14.03	14.03	13.56	13.70
1595	NYSE	AVK	Fri, Aug 28, 2009	13.72	13.85	13.68	13.85
1594	NYSE	AVK	Thu, Aug 27, 2009	13.61	13.82	13.56	13.82
1593	NYSE	AVK	Wed, Aug 26, 2009	13.86	13.90	13.73	13.74
1592	NYSE	AVK	Tue, Aug 25, 2009	13.81	13.90	13.76	13.85
1591	NYSE	AVK	Mon, Aug 24, 2009	13.77	13.92	13.76	13.85
1590	NYSE	AVK	Fri, Aug 21, 2009	13.60	13.86	13.58	13.78
1589	NYSE	AVK	Thu, Aug 20, 2009	13.26	13.68	13.26	13.68
1588	NYSE	AVK	Wed, Aug 19, 2009	13.32	13.46	13.19	13.46
1587	NYSE	AVK	Tue, Aug 18, 2009	13.35	13.45	13.32	13.45
1586	NYSE	AVK	Mon, Aug 17, 2009	13.40	13.41	13.14	13.33
1585	NYSE	AVK	Fri, Aug 14, 2009	14.10	14.10	13.75	13.76
1584	NYSE	AVK	Thu, Aug 13, 2009	14.16	14.16	13.86	14.02
1583	NYSE	AVK	Wed, Aug 12, 2009	13.96	14.09	13.90	14.05
1582	NYSE	AVK	Tue, Aug 11, 2009	14.20	14.20	13.92	14.08
1581	NYSE	AVK	Mon, Aug 10, 2009	14.04	14.28	14.02	14.20
1580	NYSE	AVK	Fri, Aug 7, 2009	14.01	14.20	13.97	14.15
1579	NYSE	AVK	Thu, Aug 6, 2009	14.16	14.16	13.77	14.04
1578	NYSE	AVK	Wed, Aug 5, 2009	13.78	14.00	13.73	14.00
1577	NYSE	AVK	Tue, Aug 4, 2009	13.54	13.84	13.53	13.84
1576	NYSE	AVK	Mon, Aug 3, 2009	13.53	13.72	13.51	13.64
1575	NYSE	AVK	Fri, Jul 31, 2009	13.32	13.50	13.28	13.50
1574	NYSE	AVK	Thu, Jul 30, 2009	13.33	13.44	13.30	13.41
1573	NYSE	AVK	Wed, Jul 29, 2009	13.38	13.38	13.01	13.19
1572	NYSE	AVK	Tue, Jul 28, 2009	13.30	13.38	13.15	13.37
1571	NYSE	AVK	Mon, Jul 27, 2009	13.21	13.35	13.11	13.30
1570	NYSE	AVK	Fri, Jul 24, 2009	13.05	13.30	12.94	13.30
1569	NYSE	AVK	Thu, Jul 23, 2009	12.91	13.13	12.81	13.06
1568	NYSE	AVK	Wed, Jul 22, 2009	12.85	13.00	12.73	12.87
1567	NYSE	AVK	Tue, Jul 21, 2009	12.75	12.85	12.64	12.77
1566	NYSE	AVK	Mon, Jul 20, 2009	12.65	12.76	12.60	12.72
1565	NYSE	AVK	Fri, Jul 17, 2009	12.35	12.64	11.85	12.64
1564	NYSE	AVK	Thu, Jul 16, 2009	12.48	12.59	12.44	12.54
1563	NYSE	AVK	Wed, Jul 15, 2009	12.52	12.52	12.41	12.49
1562	NYSE	AVK	Tue, Jul 14, 2009	12.23	12.35	12.12	12.35
1561	NYSE	AVK	Mon, Jul 13, 2009	12.05	12.19	11.90	12.19
1560	NYSE	AVK	Fri, Jul 10, 2009	12.02	12.03	11.94	12.00
1559	NYSE	AVK	Thu, Jul 9, 2009	11.97	12.21	11.83	11.95
1558	NYSE	AVK	Wed, Jul 8, 2009	11.86	12.05	11.73	11.84
1557	NYSE	AVK	Tue, Jul 7, 2009	11.85	12.05	11.85	11.94
1556	NYSE	AVK	Mon, Jul 6, 2009	11.80	12.03	11.79	11.98
1555	NYSE	AVK	Thu, Jul 2, 2009	11.91	12.07	11.91	12.00
1554	NYSE	AVK	Wed, Jul 1, 2009	12.08	12.26	12.03	12.13
1553	NYSE	AVK	Tue, Jun 30, 2009	12.04	12.16	11.90	12.01
1552	NYSE	AVK	Mon, Jun 29, 2009	12.00	12.18	12.00	12.12
1551	NYSE	AVK	Fri, Jun 26, 2009	11.94	12.07	11.94	12.03
1550	NYSE	AVK	Thu, Jun 25, 2009	11.90	12.07	11.85	12.02
1549	NYSE	AVK	Wed, Jun 24, 2009	11.88	12.04	11.78	11.90
1548	NYSE	AVK	Tue, Jun 23, 2009	11.80	11.81	11.64	11.74
1547	NYSE	AVK	Mon, Jun 22, 2009	12.00	12.00	11.64	11.72
1546	NYSE	AVK	Fri, Jun 19, 2009	12.03	12.09	11.91	12.05
1545	NYSE	AVK	Thu, Jun 18, 2009	11.86	12.00	11.83	11.99
1544	NYSE	AVK	Wed, Jun 17, 2009	11.99	12.01	11.83	11.90
1543	NYSE	AVK	Tue, Jun 16, 2009	12.23	12.28	11.87	11.93
1542	NYSE	AVK	Mon, Jun 15, 2009	12.55	12.55	12.07	12.13
1541	NYSE	AVK	Fri, Jun 12, 2009	12.65	12.65	12.51	12.57
1540	NYSE	AVK	Thu, Jun 11, 2009	12.56	12.59	12.53	12.59
1539	NYSE	AVK	Wed, Jun 10, 2009	12.66	12.74	12.50	12.52
1538	NYSE	AVK	Tue, Jun 9, 2009	12.57	12.68	12.50	12.61
1537	NYSE	AVK	Mon, Jun 8, 2009	12.51	12.74	12.51	12.62
1536	NYSE	AVK	Fri, Jun 5, 2009	12.61	12.81	12.61	12.78
1535	NYSE	AVK	Thu, Jun 4, 2009	12.45	12.60	12.24	12.54
1534	NYSE	AVK	Wed, Jun 3, 2009	12.34	12.45	12.31	12.40
1533	NYSE	AVK	Tue, Jun 2, 2009	12.42	12.63	12.42	12.51
1532	NYSE	AVK	Mon, Jun 1, 2009	12.29	12.67	12.29	12.60
1531	NYSE	AVK	Fri, May 29, 2009	12.15	12.31	12.15	12.26
1530	NYSE	AVK	Thu, May 28, 2009	12.13	12.15	11.86	12.15
1529	NYSE	AVK	Wed, May 27, 2009	12.04	12.04	11.86	11.93
1528	NYSE	AVK	Tue, May 26, 2009	11.95	12.03	11.88	11.93
1527	NYSE	AVK	Fri, May 22, 2009	11.89	11.97	11.76	11.89
1526	NYSE	AVK	Thu, May 21, 2009	11.79	11.87	11.59	11.79
1525	NYSE	AVK	Wed, May 20, 2009	11.75	11.95	11.74	11.81
1524	NYSE	AVK	Tue, May 19, 2009	11.75	12.00	11.59	11.69
1523	NYSE	AVK	Mon, May 18, 2009	11.31	11.69	11.30	11.67
1522	NYSE	AVK	Fri, May 15, 2009	11.40	11.47	11.28	11.31
1521	NYSE	AVK	Thu, May 14, 2009	11.62	11.78	11.28	11.44
1520	NYSE	AVK	Wed, May 13, 2009	11.70	12.00	11.65	11.66
1519	NYSE	AVK	Tue, May 12, 2009	12.06	12.16	11.85	12.13
1518	NYSE	AVK	Mon, May 11, 2009	12.10	12.22	12.00	12.07
1517	NYSE	AVK	Fri, May 8, 2009	12.12	12.31	12.10	12.30
1516	NYSE	AVK	Thu, May 7, 2009	12.27	12.49	12.05	12.05
1515	NYSE	AVK	Wed, May 6, 2009	11.97	12.27	11.97	12.27
1514	NYSE	AVK	Tue, May 5, 2009	12.30	12.30	11.81	12.05
1513	NYSE	AVK	Mon, May 4, 2009	12.29	12.30	12.08	12.25
1512	NYSE	AVK	Fri, May 1, 2009	11.76	12.31	11.40	12.30
1511	NYSE	AVK	Thu, Apr 30, 2009	11.40	11.50	11.29	11.40
1510	NYSE	AVK	Wed, Apr 29, 2009	11.29	11.34	11.02	11.32
1509	NYSE	AVK	Tue, Apr 28, 2009	11.13	11.21	10.80	11.14
1508	NYSE	AVK	Mon, Apr 27, 2009	11.06	11.21	10.76	11.21
1507	NYSE	AVK	Fri, Apr 24, 2009	10.78	11.08	10.76	11.01
1506	NYSE	AVK	Thu, Apr 23, 2009	10.86	10.89	10.71	10.85
1505	NYSE	AVK	Wed, Apr 22, 2009	10.78	10.88	10.54	10.74
1504	NYSE	AVK	Tue, Apr 21, 2009	10.58	10.98	10.58	10.82
1503	NYSE	AVK	Mon, Apr 20, 2009	11.14	11.14	10.72	10.88
1502	NYSE	AVK	Fri, Apr 17, 2009	11.25	11.64	11.25	11.42
1501	NYSE	AVK	Thu, Apr 16, 2009	11.16	11.29	10.92	11.21
1500	NYSE	AVK	Wed, Apr 15, 2009	10.50	10.93	10.50	10.89
1499	NYSE	AVK	Tue, Apr 14, 2009	10.80	10.90	10.61	10.61
1498	NYSE	AVK	Mon, Apr 13, 2009	10.90	11.13	10.79	10.94
1497	NYSE	AVK	Thu, Apr 9, 2009	10.79	11.00	10.62	11.00
1496	NYSE	AVK	Wed, Apr 8, 2009	10.36	10.66	10.26	10.58
1495	NYSE	AVK	Tue, Apr 7, 2009	10.28	10.53	10.16	10.37
1494	NYSE	AVK	Mon, Apr 6, 2009	10.80	10.80	10.22	10.36
1493	NYSE	AVK	Fri, Apr 3, 2009	10.42	10.70	10.17	10.55
1492	NYSE	AVK	Thu, Apr 2, 2009	10.48	10.69	10.47	10.54
1491	NYSE	AVK	Wed, Apr 1, 2009	9.70	10.25	9.68	10.18
1490	NYSE	AVK	Tue, Mar 31, 2009	10.12	10.12	9.87	9.92
1489	NYSE	AVK	Mon, Mar 30, 2009	9.83	10.12	9.50	9.86
1488	NYSE	AVK	Fri, Mar 27, 2009	10.20	10.44	10.18	10.18
1487	NYSE	AVK	Thu, Mar 26, 2009	10.36	10.51	10.19	10.43
1486	NYSE	AVK	Wed, Mar 25, 2009	10.50	10.70	9.97	10.38
1485	NYSE	AVK	Tue, Mar 24, 2009	10.32	10.35	10.08	10.23
1484	NYSE	AVK	Mon, Mar 23, 2009	9.69	10.35	9.66	10.34
1483	NYSE	AVK	Fri, Mar 20, 2009	9.51	9.56	9.21	9.39
1482	NYSE	AVK	Thu, Mar 19, 2009	9.50	9.73	9.36	9.41
1481	NYSE	AVK	Wed, Mar 18, 2009	9.47	9.57	9.18	9.51
1480	NYSE	AVK	Tue, Mar 17, 2009	9.54	9.58	9.25	9.44
1479	NYSE	AVK	Mon, Mar 16, 2009	9.65	9.88	9.54	9.54
1478	NYSE	AVK	Fri, Mar 13, 2009	9.80	9.80	9.20	9.45
1477	NYSE	AVK	Thu, Mar 12, 2009	8.94	9.45	8.81	9.45
1476	NYSE	AVK	Wed, Mar 11, 2009	8.37	9.25	8.35	9.05
1475	NYSE	AVK	Tue, Mar 10, 2009	8.21	8.71	8.18	8.71
1474	NYSE	AVK	Mon, Mar 9, 2009	8.12	8.39	8.07	8.20
1473	NYSE	AVK	Fri, Mar 6, 2009	8.51	8.94	8.25	8.51
1472	NYSE	AVK	Thu, Mar 5, 2009	8.97	9.23	8.70	8.75
1471	NYSE	AVK	Wed, Mar 4, 2009	8.55	9.47	8.55	9.44
1470	NYSE	AVK	Tue, Mar 3, 2009	9.02	9.20	8.16	8.74
1469	NYSE	AVK	Mon, Mar 2, 2009	9.25	9.38	8.85	9.00
1468	NYSE	AVK	Fri, Feb 27, 2009	9.69	9.90	9.37	9.56
1467	NYSE	AVK	Thu, Feb 26, 2009	9.87	10.40	9.87	10.10
1466	NYSE	AVK	Wed, Feb 25, 2009	9.61	9.83	9.42	9.77
1465	NYSE	AVK	Tue, Feb 24, 2009	10.00	10.00	9.08	9.78
1464	NYSE	AVK	Mon, Feb 23, 2009	9.76	9.98	9.04	9.26
1463	NYSE	AVK	Fri, Feb 20, 2009	9.68	9.79	9.23	9.75
1462	NYSE	AVK	Thu, Feb 19, 2009	10.19	10.20	9.93	10.00
1461	NYSE	AVK	Wed, Feb 18, 2009	10.22	10.33	10.00	10.03
1460	NYSE	AVK	Tue, Feb 17, 2009	11.00	11.03	9.96	10.32
1459	NYSE	AVK	Fri, Feb 13, 2009	11.27	11.40	11.21	11.21
1458	NYSE	AVK	Thu, Feb 12, 2009	11.35	11.40	11.03	11.40
1457	NYSE	AVK	Wed, Feb 11, 2009	11.54	11.75	11.33	11.38
1456	NYSE	AVK	Tue, Feb 10, 2009	11.74	11.88	11.54	11.74
1455	NYSE	AVK	Mon, Feb 9, 2009	11.74	12.14	11.72	11.90
1454	NYSE	AVK	Fri, Feb 6, 2009	11.58	11.95	11.58	11.87
1453	NYSE	AVK	Thu, Feb 5, 2009	11.65	11.97	11.64	11.73
1452	NYSE	AVK	Wed, Feb 4, 2009	11.86	11.98	11.79	11.83
1451	NYSE	AVK	Tue, Feb 3, 2009	11.81	12.00	11.65	11.99
1450	NYSE	AVK	Mon, Feb 2, 2009	11.97	11.97	11.75	11.75
1449	NYSE	AVK	Fri, Jan 30, 2009	12.50	12.53	11.91	11.99
1448	NYSE	AVK	Thu, Jan 29, 2009	12.17	12.41	12.00	12.29
1447	NYSE	AVK	Wed, Jan 28, 2009	11.57	12.15	11.57	12.15
1446	NYSE	AVK	Tue, Jan 27, 2009	12.58	12.58	11.51	11.55
1445	NYSE	AVK	Mon, Jan 26, 2009	11.42	11.70	11.42	11.65
1444	NYSE	AVK	Fri, Jan 23, 2009	11.35	11.62	11.31	11.52
1443	NYSE	AVK	Thu, Jan 22, 2009	11.65	11.70	11.45	11.70
1442	NYSE	AVK	Wed, Jan 21, 2009	11.69	11.70	11.45	11.65
1441	NYSE	AVK	Tue, Jan 20, 2009	11.77	11.90	11.40	11.60
1440	NYSE	AVK	Fri, Jan 16, 2009	11.60	11.75	11.11	11.70
1439	NYSE	AVK	Thu, Jan 15, 2009	11.60	11.63	11.10	11.40
1438	NYSE	AVK	Wed, Jan 14, 2009	11.50	11.67	11.38	11.53
1437	NYSE	AVK	Tue, Jan 13, 2009	11.60	11.92	11.60	11.64
1436	NYSE	AVK	Mon, Jan 12, 2009	11.85	12.01	11.65	11.70
1435	NYSE	AVK	Fri, Jan 9, 2009	11.63	12.85	11.60	11.85
1434	NYSE	AVK	Thu, Jan 8, 2009	11.50	11.76	11.23	11.63
1433	NYSE	AVK	Wed, Jan 7, 2009	11.94	11.94	11.52	11.55
1432	NYSE	AVK	Tue, Jan 6, 2009	12.00	12.42	11.72	12.06
1431	NYSE	AVK	Mon, Jan 5, 2009	11.52	12.18	11.44	12.06
1430	NYSE	AVK	Fri, Jan 2, 2009	10.85	11.74	10.85	11.71
1429	NYSE	AVK	Wed, Dec 31, 2008	10.10	10.99	10.09	10.95
1428	NYSE	AVK	Tue, Dec 30, 2008	9.81	10.17	9.81	10.17
1427	NYSE	AVK	Mon, Dec 29, 2008	9.98	10.20	9.81	9.81
1426	NYSE	AVK	Fri, Dec 26, 2008	10.20	10.24	9.98	10.20
1425	NYSE	AVK	Wed, Dec 24, 2008	9.98	10.30	9.98	10.20
1424	NYSE	AVK	Tue, Dec 23, 2008	9.60	10.06	9.54	10.04
1423	NYSE	AVK	Mon, Dec 22, 2008	9.25	9.88	9.25	9.60
1422	NYSE	AVK	Fri, Dec 19, 2008	8.90	9.63	8.90	9.18
1421	NYSE	AVK	Thu, Dec 18, 2008	8.28	8.99	8.28	8.81
1420	NYSE	AVK	Wed, Dec 17, 2008	7.84	8.51	7.80	8.38
1419	NYSE	AVK	Tue, Dec 16, 2008	7.77	8.20	7.77	8.08
1418	NYSE	AVK	Mon, Dec 15, 2008	7.84	8.02	7.65	7.81
1417	NYSE	AVK	Fri, Dec 12, 2008	7.65	8.04	7.62	7.99
1416	NYSE	AVK	Thu, Dec 11, 2008	8.45	8.60	8.07	8.07
1415	NYSE	AVK	Wed, Dec 10, 2008	8.48	8.75	8.48	8.71
1414	NYSE	AVK	Tue, Dec 9, 2008	8.27	8.69	8.26	8.55
1413	NYSE	AVK	Mon, Dec 8, 2008	8.48	8.76	8.39	8.59
1412	NYSE	AVK	Fri, Dec 5, 2008	7.84	8.55	7.66	8.37
1411	NYSE	AVK	Thu, Dec 4, 2008	8.43	8.62	8.37	8.37
1410	NYSE	AVK	Wed, Dec 3, 2008	8.78	8.78	8.31	8.73
1409	NYSE	AVK	Tue, Dec 2, 2008	8.90	9.10	8.60	8.80
1408	NYSE	AVK	Mon, Dec 1, 2008	9.70	9.94	9.17	9.31
1407	NYSE	AVK	Fri, Nov 28, 2008	9.73	10.10	9.39	10.09
1406	NYSE	AVK	Wed, Nov 26, 2008	8.66	9.67	8.66	9.59
1405	NYSE	AVK	Tue, Nov 25, 2008	9.19	9.33	8.60	9.00
1404	NYSE	AVK	Mon, Nov 24, 2008	8.35	9.28	8.35	9.23
1403	NYSE	AVK	Fri, Nov 21, 2008	8.18	8.36	7.76	8.18
1402	NYSE	AVK	Thu, Nov 20, 2008	9.21	9.30	8.41	8.49
1401	NYSE	AVK	Wed, Nov 19, 2008	9.82	9.98	9.51	9.70
1400	NYSE	AVK	Tue, Nov 18, 2008	10.30	10.35	9.82	9.96
1399	NYSE	AVK	Mon, Nov 17, 2008	10.60	10.70	10.31	10.41
1398	NYSE	AVK	Fri, Nov 14, 2008	11.30	11.37	10.51	11.01
1397	NYSE	AVK	Thu, Nov 13, 2008	11.58	11.67	10.31	11.67
1396	NYSE	AVK	Wed, Nov 12, 2008	11.83	12.15	11.70	11.71
1395	NYSE	AVK	Tue, Nov 11, 2008	12.80	12.86	12.40	12.40
1394	NYSE	AVK	Mon, Nov 10, 2008	13.85	13.85	12.59	13.34
1393	NYSE	AVK	Fri, Nov 7, 2008	13.34	13.64	13.30	13.35
1392	NYSE	AVK	Thu, Nov 6, 2008	13.50	13.87	13.32	13.44
1391	NYSE	AVK	Wed, Nov 5, 2008	13.36	13.79	13.36	13.50
1390	NYSE	AVK	Tue, Nov 4, 2008	13.37	14.74	13.30	13.81
1389	NYSE	AVK	Mon, Nov 3, 2008	12.71	13.66	12.71	13.38
1388	NYSE	AVK	Fri, Oct 31, 2008	12.59	13.14	12.43	13.11
1387	NYSE	AVK	Thu, Oct 30, 2008	11.79	12.55	11.79	12.39
1386	NYSE	AVK	Wed, Oct 29, 2008	10.90	11.51	10.87	11.43
1385	NYSE	AVK	Tue, Oct 28, 2008	10.90	11.28	10.55	11.20
1384	NYSE	AVK	Mon, Oct 27, 2008	10.14	11.18	10.10	10.88
1383	NYSE	AVK	Fri, Oct 24, 2008	9.80	10.42	9.60	10.22
1382	NYSE	AVK	Thu, Oct 23, 2008	10.37	11.04	10.30	10.80
1381	NYSE	AVK	Wed, Oct 22, 2008	10.66	10.94	10.47	10.47
1380	NYSE	AVK	Tue, Oct 21, 2008	11.42	11.76	11.42	11.46
1379	NYSE	AVK	Mon, Oct 20, 2008	11.80	12.14	11.61	11.94
1378	NYSE	AVK	Fri, Oct 17, 2008	10.00	11.83	10.00	11.70
1377	NYSE	AVK	Thu, Oct 16, 2008	10.20	10.90	9.67	10.86
1376	NYSE	AVK	Wed, Oct 15, 2008	10.77	11.27	10.60	10.66
1375	NYSE	AVK	Tue, Oct 14, 2008	10.92	11.91	10.92	11.56
1374	NYSE	AVK	Mon, Oct 13, 2008	9.01	10.81	9.00	10.72
1373	NYSE	AVK	Fri, Oct 10, 2008	8.65	8.92	6.67	8.91
1372	NYSE	AVK	Thu, Oct 9, 2008	11.05	11.43	9.81	10.35
1371	NYSE	AVK	Wed, Oct 8, 2008	11.75	11.93	10.11	11.85
1370	NYSE	AVK	Tue, Oct 7, 2008	13.86	13.86	13.01	13.23
1369	NYSE	AVK	Mon, Oct 6, 2008	14.24	14.24	13.10	13.57
1368	NYSE	AVK	Fri, Oct 3, 2008	15.39	15.84	14.90	15.19
1367	NYSE	AVK	Thu, Oct 2, 2008	15.35	15.56	15.04	15.39
1366	NYSE	AVK	Wed, Oct 1, 2008	15.58	16.08	15.32	15.80
1365	NYSE	AVK	Tue, Sep 30, 2008	16.70	16.80	15.93	15.97
1364	NYSE	AVK	Mon, Sep 29, 2008	16.80	16.86	16.02	16.65
1363	NYSE	AVK	Fri, Sep 26, 2008	16.32	17.50	16.32	17.50
1362	NYSE	AVK	Thu, Sep 25, 2008	16.80	17.44	16.64	17.30
1361	NYSE	AVK	Wed, Sep 24, 2008	17.01	17.01	16.52	16.66
1360	NYSE	AVK	Tue, Sep 23, 2008	17.31	17.31	16.92	17.25
1359	NYSE	AVK	Mon, Sep 22, 2008	17.51	17.60	17.17	17.59
1358	NYSE	AVK	Fri, Sep 19, 2008	16.84	19.93	16.84	17.77
1357	NYSE	AVK	Thu, Sep 18, 2008	16.35	16.65	15.63	16.47
1356	NYSE	AVK	Wed, Sep 17, 2008	17.02	17.22	16.46	16.77
1355	NYSE	AVK	Tue, Sep 16, 2008	17.31	17.75	17.30	17.42
1354	NYSE	AVK	Mon, Sep 15, 2008	17.70	18.34	17.66	17.96
1353	NYSE	AVK	Fri, Sep 12, 2008	17.85	18.36	17.85	18.34
1352	NYSE	AVK	Thu, Sep 11, 2008	18.19	18.19	17.61	17.92
1351	NYSE	AVK	Wed, Sep 10, 2008	18.43	18.49	18.22	18.28
1350	NYSE	AVK	Tue, Sep 9, 2008	18.81	18.86	18.50	18.56
1349	NYSE	AVK	Mon, Sep 8, 2008	18.95	19.08	18.71	18.89
1348	NYSE	AVK	Fri, Sep 5, 2008	18.79	18.92	18.61	18.78
1347	NYSE	AVK	Thu, Sep 4, 2008	19.29	19.30	18.83	18.89
1346	NYSE	AVK	Wed, Sep 3, 2008	19.42	19.55	19.36	19.38
1345	NYSE	AVK	Tue, Sep 2, 2008	19.56	19.70	19.51	19.51
1344	NYSE	AVK	Fri, Aug 29, 2008	19.52	19.63	19.45	19.58
1343	NYSE	AVK	Thu, Aug 28, 2008	19.12	19.54	19.12	19.52
1342	NYSE	AVK	Wed, Aug 27, 2008	18.84	19.20	18.74	19.07
1341	NYSE	AVK	Tue, Aug 26, 2008	18.62	18.78	18.57	18.76
1340	NYSE	AVK	Mon, Aug 25, 2008	18.94	19.05	18.62	18.70
1339	NYSE	AVK	Thu, Aug 21, 2008	18.93	18.93	18.74	18.91
1338	NYSE	AVK	Wed, Aug 20, 2008	18.91	19.02	18.82	18.93
1337	NYSE	AVK	Tue, Aug 19, 2008	19.02	19.15	18.91	18.99
1336	NYSE	AVK	Mon, Aug 18, 2008	19.33	19.45	19.20	19.28
1335	NYSE	AVK	Fri, Aug 15, 2008	19.52	19.58	19.33	19.39
1334	NYSE	AVK	Thu, Aug 14, 2008	19.50	19.71	19.39	19.50
1333	NYSE	AVK	Wed, Aug 13, 2008	19.45	19.58	19.41	19.54
1332	NYSE	AVK	Tue, Aug 12, 2008	19.84	19.92	19.69	19.76
1331	NYSE	AVK	Mon, Aug 11, 2008	20.00	20.06	19.91	19.92
1330	NYSE	AVK	Fri, Aug 8, 2008	19.81	19.96	19.72	19.96
1329	NYSE	AVK	Thu, Aug 7, 2008	19.79	19.92	19.72	19.79
1328	NYSE	AVK	Wed, Aug 6, 2008	20.02	20.05	19.82	19.95
1327	NYSE	AVK	Tue, Aug 5, 2008	20.00	20.17	19.96	20.01
1326	NYSE	AVK	Mon, Aug 4, 2008	20.10	20.17	19.99	20.04
1325	NYSE	AVK	Fri, Aug 1, 2008	20.00	20.20	19.97	20.20
1324	NYSE	AVK	Thu, Jul 31, 2008	20.08	20.29	19.98	19.99
1323	NYSE	AVK	Wed, Jul 30, 2008	20.16	20.33	19.93	20.15
1322	NYSE	AVK	Tue, Jul 29, 2008	19.76	20.17	19.76	20.17
1321	NYSE	AVK	Mon, Jul 28, 2008	19.95	20.10	19.76	19.85
1320	NYSE	AVK	Fri, Jul 25, 2008	20.05	20.10	19.91	19.99
1319	NYSE	AVK	Thu, Jul 24, 2008	20.31	20.43	20.13	20.19
1318	NYSE	AVK	Wed, Jul 23, 2008	20.18	20.41	20.14	20.39
1317	NYSE	AVK	Tue, Jul 22, 2008	19.93	20.20	19.88	20.19
1316	NYSE	AVK	Mon, Jul 21, 2008	20.00	20.27	19.94	20.20
1315	NYSE	AVK	Fri, Jul 18, 2008	20.32	20.53	20.06	20.14
1314	NYSE	AVK	Thu, Jul 17, 2008	19.90	20.50	19.89	20.47
1313	NYSE	AVK	Wed, Jul 16, 2008	19.15	20.12	18.95	20.03
1312	NYSE	AVK	Tue, Jul 15, 2008	19.61	19.72	19.07	19.25
1311	NYSE	AVK	Mon, Jul 14, 2008	20.47	20.61	20.00	20.01
1310	NYSE	AVK	Fri, Jul 11, 2008	20.54	20.73	20.41	20.47
1309	NYSE	AVK	Thu, Jul 10, 2008	21.06	21.10	20.84	20.88
1308	NYSE	AVK	Wed, Jul 9, 2008	21.35	21.35	21.04	21.04
1307	NYSE	AVK	Tue, Jul 8, 2008	21.01	21.33	20.88	21.29
1306	NYSE	AVK	Mon, Jul 7, 2008	21.60	21.63	20.95	21.15
1305	NYSE	AVK	Thu, Jul 3, 2008	21.92	21.95	21.52	21.52
1304	NYSE	AVK	Wed, Jul 2, 2008	22.20	22.30	21.97	21.99
1303	NYSE	AVK	Tue, Jul 1, 2008	22.07	22.16	21.91	22.14
1302	NYSE	AVK	Mon, Jun 30, 2008	22.49	22.49	22.11	22.24
1301	NYSE	AVK	Fri, Jun 27, 2008	22.37	22.41	22.10	22.29
1300	NYSE	AVK	Thu, Jun 26, 2008	22.37	22.61	22.37	22.42
1299	NYSE	AVK	Wed, Jun 25, 2008	22.49	22.69	22.37	22.57
1298	NYSE	AVK	Tue, Jun 24, 2008	22.36	22.60	22.35	22.43
1297	NYSE	AVK	Mon, Jun 23, 2008	22.71	22.87	22.37	22.48
1296	NYSE	AVK	Fri, Jun 20, 2008	22.65	22.79	22.65	22.72
1295	NYSE	AVK	Thu, Jun 19, 2008	22.72	22.79	22.62	22.73
1294	NYSE	AVK	Wed, Jun 18, 2008	22.66	22.85	22.64	22.84
1293	NYSE	AVK	Tue, Jun 17, 2008	22.85	22.90	22.73	22.83
1292	NYSE	AVK	Mon, Jun 16, 2008	22.60	22.87	22.60	22.84
1291	NYSE	AVK	Fri, Jun 13, 2008	22.44	22.61	22.43	22.61
1290	NYSE	AVK	Thu, Jun 12, 2008	22.61	22.70	22.44	22.44
1289	NYSE	AVK	Wed, Jun 11, 2008	23.00	23.08	22.59	22.59
1288	NYSE	AVK	Tue, Jun 10, 2008	23.30	23.31	23.16	23.25
1287	NYSE	AVK	Mon, Jun 9, 2008	23.72	23.76	23.45	23.52
1286	NYSE	AVK	Fri, Jun 6, 2008	24.01	24.09	23.56	23.57
1285	NYSE	AVK	Thu, Jun 5, 2008	24.05	24.08	23.85	24.08
1284	NYSE	AVK	Wed, Jun 4, 2008	24.50	24.50	23.83	23.94
1283	NYSE	AVK	Tue, Jun 3, 2008	24.04	24.34	23.97	24.17
1282	NYSE	AVK	Mon, Jun 2, 2008	23.89	24.05	23.89	24.05
1281	NYSE	AVK	Fri, May 30, 2008	23.92	24.04	23.83	23.89
1280	NYSE	AVK	Thu, May 29, 2008	23.55	24.10	23.55	23.88
1279	NYSE	AVK	Wed, May 28, 2008	23.77	24.19	23.55	23.58
1278	NYSE	AVK	Tue, May 27, 2008	23.80	23.80	23.58	23.77
1277	NYSE	AVK	Fri, May 23, 2008	23.87	23.89	23.80	23.85
1276	NYSE	AVK	Thu, May 22, 2008	23.88	24.25	23.78	23.89
1275	NYSE	AVK	Wed, May 21, 2008	23.90	23.90	23.71	23.75
1274	NYSE	AVK	Tue, May 20, 2008	23.95	24.20	23.74	23.89
1273	NYSE	AVK	Mon, May 19, 2008	23.90	24.09	23.86	23.90
1272	NYSE	AVK	Fri, May 16, 2008	23.87	23.89	23.70	23.87
1271	NYSE	AVK	Thu, May 15, 2008	23.70	23.88	23.69	23.85
1270	NYSE	AVK	Wed, May 14, 2008	23.70	23.91	23.64	23.70
1269	NYSE	AVK	Tue, May 13, 2008	23.54	23.74	23.50	23.50
1268	NYSE	AVK	Mon, May 12, 2008	23.65	23.83	23.55	23.68
1267	NYSE	AVK	Fri, May 9, 2008	23.45	23.70	23.45	23.53
1266	NYSE	AVK	Thu, May 8, 2008	23.21	23.65	23.21	23.52
1265	NYSE	AVK	Wed, May 7, 2008	23.53	23.54	23.26	23.29
1264	NYSE	AVK	Tue, May 6, 2008	23.54	23.75	23.50	23.53
1263	NYSE	AVK	Mon, May 5, 2008	23.56	23.62	23.50	23.50
1262	NYSE	AVK	Fri, May 2, 2008	23.53	23.62	23.50	23.59
1261	NYSE	AVK	Thu, May 1, 2008	23.43	23.68	23.40	23.40
1260	NYSE	AVK	Wed, Apr 30, 2008	23.59	23.65	23.38	23.44
1259	NYSE	AVK	Tue, Apr 29, 2008	23.39	23.54	23.15	23.44
1258	NYSE	AVK	Mon, Apr 28, 2008	23.24	23.33	23.23	23.30
1257	NYSE	AVK	Fri, Apr 25, 2008	22.77	23.11	22.70	23.11
1256	NYSE	AVK	Thu, Apr 24, 2008	22.94	22.96	22.77	22.92
1255	NYSE	AVK	Wed, Apr 23, 2008	22.32	22.92	22.32	22.86
1254	NYSE	AVK	Tue, Apr 22, 2008	22.50	22.56	22.33	22.41
1253	NYSE	AVK	Mon, Apr 21, 2008	22.09	22.45	22.07	22.45
1252	NYSE	AVK	Fri, Apr 18, 2008	22.28	22.50	22.09	22.10
1251	NYSE	AVK	Thu, Apr 17, 2008	22.03	22.12	21.87	22.08
1250	NYSE	AVK	Wed, Apr 16, 2008	22.24	22.49	22.13	22.23
1249	NYSE	AVK	Tue, Apr 15, 2008	22.00	22.26	21.78	22.26
1248	NYSE	AVK	Mon, Apr 14, 2008	22.16	22.26	21.76	22.01
1247	NYSE	AVK	Fri, Apr 11, 2008	22.04	22.32	21.67	22.12
1246	NYSE	AVK	Thu, Apr 10, 2008	22.11	22.38	22.11	22.29
1245	NYSE	AVK	Wed, Apr 9, 2008	22.22	22.37	22.10	22.20
1244	NYSE	AVK	Tue, Apr 8, 2008	22.26	22.33	21.60	22.32
1243	NYSE	AVK	Mon, Apr 7, 2008	22.14	22.38	22.12	22.33
1242	NYSE	AVK	Fri, Apr 4, 2008	22.05	22.27	22.01	22.09
1241	NYSE	AVK	Thu, Apr 3, 2008	21.70	22.20	21.70	21.96
1240	NYSE	AVK	Wed, Apr 2, 2008	21.64	21.83	21.60	21.80
1239	NYSE	AVK	Tue, Apr 1, 2008	21.43	21.75	21.42	21.69
1238	NYSE	AVK	Mon, Mar 31, 2008	21.45	21.45	21.14	21.25
1237	NYSE	AVK	Fri, Mar 28, 2008	21.30	21.48	21.27	21.43
1236	NYSE	AVK	Thu, Mar 27, 2008	21.43	21.49	21.20	21.32
1235	NYSE	AVK	Wed, Mar 26, 2008	21.01	21.38	21.00	21.23
1234	NYSE	AVK	Tue, Mar 25, 2008	20.88	21.00	20.80	20.99
1233	NYSE	AVK	Mon, Mar 24, 2008	20.60	20.97	20.59	20.83
1232	NYSE	AVK	Thu, Mar 20, 2008	20.32	20.61	20.20	20.61
1231	NYSE	AVK	Wed, Mar 19, 2008	20.89	20.99	20.42	20.48
1230	NYSE	AVK	Tue, Mar 18, 2008	20.25	20.76	20.20	20.76
1229	NYSE	AVK	Mon, Mar 17, 2008	20.83	21.00	20.06	20.24
1228	NYSE	AVK	Fri, Mar 14, 2008	21.37	21.37	20.83	21.03
1227	NYSE	AVK	Thu, Mar 13, 2008	21.41	21.49	21.15	21.40
1226	NYSE	AVK	Wed, Mar 12, 2008	21.62	21.67	21.42	21.49
1225	NYSE	AVK	Tue, Mar 11, 2008	21.96	22.13	21.76	21.95
1224	NYSE	AVK	Mon, Mar 10, 2008	22.20	22.25	21.60	21.85
1223	NYSE	AVK	Fri, Mar 7, 2008	22.18	22.35	22.18	22.30
1222	NYSE	AVK	Thu, Mar 6, 2008	22.48	22.50	22.17	22.30
1221	NYSE	AVK	Wed, Mar 5, 2008	22.38	22.67	22.38	22.49
1220	NYSE	AVK	Tue, Mar 4, 2008	21.91	22.71	21.91	22.53
1219	NYSE	AVK	Mon, Mar 3, 2008	22.51	22.82	22.51	22.80
1218	NYSE	AVK	Fri, Feb 29, 2008	23.00	23.07	22.51	22.60
1217	NYSE	AVK	Thu, Feb 28, 2008	23.03	23.04	22.82	23.00
1216	NYSE	AVK	Wed, Feb 27, 2008	22.90	23.22	22.89	23.07
1215	NYSE	AVK	Tue, Feb 26, 2008	22.74	23.08	22.70	22.91
1214	NYSE	AVK	Mon, Feb 25, 2008	22.35	22.78	22.31	22.78
1213	NYSE	AVK	Fri, Feb 22, 2008	22.42	22.54	22.27	22.50
1212	NYSE	AVK	Thu, Feb 21, 2008	22.58	22.64	22.35	22.62
1211	NYSE	AVK	Wed, Feb 20, 2008	22.03	22.48	22.03	22.38
1210	NYSE	AVK	Tue, Feb 19, 2008	22.20	22.40	22.14	22.23
1209	NYSE	AVK	Fri, Feb 15, 2008	22.21	22.34	22.01	22.13
1208	NYSE	AVK	Thu, Feb 14, 2008	23.19	23.19	22.24	22.27
1207	NYSE	AVK	Wed, Feb 13, 2008	23.08	23.40	23.08	23.10
1206	NYSE	AVK	Tue, Feb 12, 2008	23.10	23.45	23.06	23.25
1205	NYSE	AVK	Mon, Feb 11, 2008	22.92	23.05	22.75	23.04
1204	NYSE	AVK	Fri, Feb 8, 2008	22.95	23.05	22.70	22.85
1203	NYSE	AVK	Thu, Feb 7, 2008	23.21	23.36	22.90	23.00
1202	NYSE	AVK	Wed, Feb 6, 2008	23.30	23.49	23.12	23.21
1201	NYSE	AVK	Tue, Feb 5, 2008	23.81	23.81	23.34	23.35
1200	NYSE	AVK	Mon, Feb 4, 2008	23.90	23.98	23.69	23.94
1199	NYSE	AVK	Fri, Feb 1, 2008	23.49	23.74	23.42	23.74
1198	NYSE	AVK	Thu, Jan 31, 2008	23.46	23.60	23.10	23.39
1197	NYSE	AVK	Wed, Jan 30, 2008	23.44	23.44	23.13	23.21
1196	NYSE	AVK	Tue, Jan 29, 2008	23.11	23.41	22.87	23.04
1195	NYSE	AVK	Mon, Jan 28, 2008	22.60	22.95	22.60	22.89
1194	NYSE	AVK	Fri, Jan 25, 2008	22.55	22.62	22.33	22.51
1193	NYSE	AVK	Thu, Jan 24, 2008	22.10	22.42	22.10	22.33
1192	NYSE	AVK	Wed, Jan 23, 2008	21.70	22.72	21.60	22.02
1191	NYSE	AVK	Tue, Jan 22, 2008	20.75	22.58	20.50	21.95
1190	NYSE	AVK	Fri, Jan 18, 2008	22.60	22.75	21.73	22.13
1189	NYSE	AVK	Thu, Jan 17, 2008	22.85	22.98	22.40	22.59
1188	NYSE	AVK	Wed, Jan 16, 2008	23.23	23.33	22.65	22.95
1187	NYSE	AVK	Tue, Jan 15, 2008	23.08	23.27	23.01	23.25
1186	NYSE	AVK	Mon, Jan 14, 2008	23.18	23.44	23.10	23.15
1185	NYSE	AVK	Fri, Jan 11, 2008	23.00	23.49	23.00	23.08
1184	NYSE	AVK	Thu, Jan 10, 2008	22.90	23.43	22.77	23.34
1183	NYSE	AVK	Wed, Jan 9, 2008	22.85	23.00	22.46	22.90
1182	NYSE	AVK	Tue, Jan 8, 2008	23.15	23.24	22.57	22.76
1181	NYSE	AVK	Mon, Jan 7, 2008	23.70	23.74	23.14	23.18
1180	NYSE	AVK	Fri, Jan 4, 2008	23.63	23.74	23.30	23.60
1179	NYSE	AVK	Thu, Jan 3, 2008	23.27	23.75	23.22	23.63
1178	NYSE	AVK	Wed, Jan 2, 2008	23.50	23.50	22.96	23.17
1177	NYSE	AVK	Mon, Dec 31, 2007	22.85	23.25	22.79	23.25
1176	NYSE	AVK	Fri, Dec 28, 2007	22.92	23.27	22.67	22.69
1175	NYSE	AVK	Thu, Dec 27, 2007	23.50	23.55	22.92	22.92
1174	NYSE	AVK	Wed, Dec 26, 2007	24.17	24.17	22.77	23.25
1173	NYSE	AVK	Mon, Dec 24, 2007	22.55	23.28	22.55	23.25
1172	NYSE	AVK	Fri, Dec 21, 2007	22.57	22.62	22.43	22.45
1171	NYSE	AVK	Thu, Dec 20, 2007	22.71	22.81	22.29	22.50
1170	NYSE	AVK	Wed, Dec 19, 2007	22.70	22.88	22.46	22.46
1169	NYSE	AVK	Tue, Dec 18, 2007	22.91	22.91	22.50	22.50
1168	NYSE	AVK	Mon, Dec 17, 2007	23.06	23.06	22.62	22.71
1167	NYSE	AVK	Fri, Dec 14, 2007	23.40	23.41	23.07	23.21
1166	NYSE	AVK	Thu, Dec 13, 2007	23.50	23.50	23.10	23.40
1165	NYSE	AVK	Wed, Dec 12, 2007	23.91	24.21	23.50	23.50
1164	NYSE	AVK	Tue, Dec 11, 2007	24.19	24.35	23.76	23.84
1163	NYSE	AVK	Mon, Dec 10, 2007	24.05	24.15	23.87	23.99
1162	NYSE	AVK	Fri, Dec 7, 2007	24.13	24.13	23.90	23.91
1161	NYSE	AVK	Thu, Dec 6, 2007	24.00	24.14	23.74	24.08
1160	NYSE	AVK	Wed, Dec 5, 2007	23.92	24.10	23.76	23.90
1159	NYSE	AVK	Tue, Dec 4, 2007	23.21	23.84	23.21	23.79
1158	NYSE	AVK	Mon, Dec 3, 2007	23.19	23.84	23.19	23.62
1157	NYSE	AVK	Fri, Nov 30, 2007	23.05	23.62	23.02	23.50
1156	NYSE	AVK	Thu, Nov 29, 2007	22.75	23.00	22.60	22.90
1155	NYSE	AVK	Wed, Nov 28, 2007	22.45	23.06	22.45	23.00
1154	NYSE	AVK	Tue, Nov 27, 2007	22.50	22.89	22.27	22.40
1153	NYSE	AVK	Mon, Nov 26, 2007	22.79	23.24	22.55	22.58
1152	NYSE	AVK	Fri, Nov 23, 2007	22.55	22.99	22.55	22.79
1151	NYSE	AVK	Wed, Nov 21, 2007	22.60	22.96	22.60	22.65
1150	NYSE	AVK	Tue, Nov 20, 2007	23.25	23.35	22.78	23.05
1149	NYSE	AVK	Mon, Nov 19, 2007	23.25	23.48	22.96	23.25
1148	NYSE	AVK	Fri, Nov 16, 2007	23.64	23.64	23.21	23.40
1147	NYSE	AVK	Thu, Nov 15, 2007	24.40	24.40	22.59	23.49
1146	NYSE	AVK	Wed, Nov 14, 2007	23.53	23.92	23.48	23.48
1145	NYSE	AVK	Tue, Nov 13, 2007	23.65	23.65	23.44	23.51
1144	NYSE	AVK	Mon, Nov 12, 2007	23.95	23.95	23.67	23.67
1143	NYSE	AVK	Fri, Nov 9, 2007	23.81	24.76	23.71	23.82
1142	NYSE	AVK	Thu, Nov 8, 2007	24.35	24.43	24.00	24.25
1141	NYSE	AVK	Wed, Nov 7, 2007	24.48	24.60	24.25	24.25
1140	NYSE	AVK	Tue, Nov 6, 2007	24.50	24.83	24.50	24.62
1139	NYSE	AVK	Mon, Nov 5, 2007	24.03	24.86	24.03	24.71
1138	NYSE	AVK	Fri, Nov 2, 2007	25.15	25.20	24.89	24.92
1137	NYSE	AVK	Thu, Nov 1, 2007	25.20	25.36	25.03	25.03
1136	NYSE	AVK	Wed, Oct 31, 2007	25.23	25.33	25.15	25.15
1135	NYSE	AVK	Tue, Oct 30, 2007	25.08	25.26	25.08	25.21
1134	NYSE	AVK	Mon, Oct 29, 2007	25.10	25.28	25.10	25.18
1133	NYSE	AVK	Fri, Oct 26, 2007	25.00	25.29	24.95	25.15
1132	NYSE	AVK	Thu, Oct 25, 2007	24.68	24.90	24.62	24.87
1131	NYSE	AVK	Wed, Oct 24, 2007	24.80	24.82	24.63	24.68
1130	NYSE	AVK	Tue, Oct 23, 2007	24.75	24.87	24.61	24.81
1129	NYSE	AVK	Mon, Oct 22, 2007	24.90	24.98	24.64	24.65
1128	NYSE	AVK	Fri, Oct 19, 2007	25.22	25.22	24.95	25.01
1127	NYSE	AVK	Thu, Oct 18, 2007	25.28	25.29	25.18	25.21
1126	NYSE	AVK	Wed, Oct 17, 2007	25.33	25.34	25.10	25.18
1125	NYSE	AVK	Tue, Oct 16, 2007	25.47	25.55	25.30	25.37
1124	NYSE	AVK	Mon, Oct 15, 2007	24.47	25.51	24.47	25.41
1123	NYSE	AVK	Fri, Oct 12, 2007	25.30	25.45	25.24	25.36
1122	NYSE	AVK	Thu, Oct 11, 2007	25.21	25.53	25.21	25.28
1121	NYSE	AVK	Wed, Oct 10, 2007	25.48	25.53	25.45	25.45
1120	NYSE	AVK	Tue, Oct 9, 2007	25.47	25.50	25.37	25.49
1119	NYSE	AVK	Mon, Oct 8, 2007	25.63	25.64	25.45	25.46
1118	NYSE	AVK	Fri, Oct 5, 2007	25.50	25.69	25.43	25.62
1117	NYSE	AVK	Thu, Oct 4, 2007	25.50	25.50	25.29	25.29
1116	NYSE	AVK	Wed, Oct 3, 2007	25.56	25.63	25.27	25.27
1115	NYSE	AVK	Tue, Oct 2, 2007	25.75	25.76	25.56	25.58
1114	NYSE	AVK	Mon, Oct 1, 2007	25.52	25.81	25.52	25.76
1113	NYSE	AVK	Fri, Sep 28, 2007	25.68	25.80	25.45	25.56
1112	NYSE	AVK	Thu, Sep 27, 2007	25.60	25.81	25.45	25.68
1111	NYSE	AVK	Wed, Sep 26, 2007	25.42	25.57	25.31	25.35
1110	NYSE	AVK	Tue, Sep 25, 2007	25.25	25.34	25.12	25.17
1109	NYSE	AVK	Mon, Sep 24, 2007	25.40	25.45	25.13	25.17
1108	NYSE	AVK	Fri, Sep 21, 2007	25.29	25.37	25.11	25.20
1107	NYSE	AVK	Thu, Sep 20, 2007	25.20	25.21	25.00	25.07
1106	NYSE	AVK	Wed, Sep 19, 2007	24.95	25.46	24.87	25.35
1105	NYSE	AVK	Tue, Sep 18, 2007	24.82	24.93	24.60	24.87
1104	NYSE	AVK	Mon, Sep 17, 2007	24.55	24.75	24.45	24.70
1103	NYSE	AVK	Fri, Sep 14, 2007	24.21	24.52	24.08	24.50
1102	NYSE	AVK	Thu, Sep 13, 2007	24.55	24.65	24.25	24.25
1101	NYSE	AVK	Wed, Sep 12, 2007	24.44	24.45	24.13	24.30
1100	NYSE	AVK	Tue, Sep 11, 2007	24.75	24.80	24.53	24.57
1099	NYSE	AVK	Mon, Sep 10, 2007	24.70	24.71	24.40	24.57
1098	NYSE	AVK	Fri, Sep 7, 2007	24.87	24.87	24.60	24.65
1097	NYSE	AVK	Thu, Sep 6, 2007	25.10	25.10	24.68	24.89
1096	NYSE	AVK	Wed, Sep 5, 2007	24.99	25.10	24.64	24.90
1095	NYSE	AVK	Tue, Sep 4, 2007	24.90	25.13	24.86	25.10
1094	NYSE	AVK	Fri, Aug 31, 2007	24.79	25.02	24.76	24.80
1093	NYSE	AVK	Thu, Aug 30, 2007	24.60	24.60	24.33	24.44
1092	NYSE	AVK	Wed, Aug 29, 2007	24.55	24.84	24.43	24.60
1091	NYSE	AVK	Tue, Aug 28, 2007	24.75	24.75	24.14	24.35
1090	NYSE	AVK	Mon, Aug 27, 2007	25.05	25.10	24.61	24.72
1089	NYSE	AVK	Fri, Aug 24, 2007	24.88	25.14	24.82	24.90
1088	NYSE	AVK	Thu, Aug 23, 2007	25.25	25.25	24.60	24.81
1087	NYSE	AVK	Wed, Aug 22, 2007	24.40	24.55	24.29	24.50
1086	NYSE	AVK	Tue, Aug 21, 2007	23.95	24.10	23.83	24.00
1085	NYSE	AVK	Mon, Aug 20, 2007	23.85	24.20	23.60	23.85
1084	NYSE	AVK	Fri, Aug 17, 2007	22.50	23.85	22.40	23.60
1083	NYSE	AVK	Thu, Aug 16, 2007	22.25	22.30	20.80	21.75
1082	NYSE	AVK	Wed, Aug 15, 2007	22.53	22.90	22.09	22.50
1081	NYSE	AVK	Tue, Aug 14, 2007	23.37	23.63	22.72	23.08
1080	NYSE	AVK	Mon, Aug 13, 2007	23.54	23.56	23.12	23.37
1079	NYSE	AVK	Fri, Aug 10, 2007	23.81	23.82	23.11	23.45
1078	NYSE	AVK	Thu, Aug 9, 2007	24.01	24.29	23.80	23.97
1077	NYSE	AVK	Wed, Aug 8, 2007	23.90	24.19	23.80	24.05
1076	NYSE	AVK	Tue, Aug 7, 2007	23.65	23.95	23.56	23.84
1075	NYSE	AVK	Mon, Aug 6, 2007	23.38	23.70	22.89	23.61
1074	NYSE	AVK	Fri, Aug 3, 2007	23.50	23.70	23.32	23.41
1073	NYSE	AVK	Thu, Aug 2, 2007	23.85	24.05	22.67	23.00
1072	NYSE	AVK	Wed, Aug 1, 2007	24.96	25.02	22.50	24.02
1071	NYSE	AVK	Tue, Jul 31, 2007	24.83	25.25	24.78	24.92
1070	NYSE	AVK	Mon, Jul 30, 2007	24.65	24.68	24.28	24.61
1069	NYSE	AVK	Fri, Jul 27, 2007	25.00	25.05	24.56	24.70
1068	NYSE	AVK	Thu, Jul 26, 2007	25.45	25.45	24.70	24.95
1067	NYSE	AVK	Wed, Jul 25, 2007	25.94	26.06	25.32	25.45
1066	NYSE	AVK	Tue, Jul 24, 2007	26.04	26.06	24.83	25.84
1065	NYSE	AVK	Mon, Jul 23, 2007	26.40	26.52	26.17	26.29
1064	NYSE	AVK	Fri, Jul 20, 2007	26.26	26.41	26.25	26.25
1063	NYSE	AVK	Thu, Jul 19, 2007	26.16	26.41	26.08	26.25
1062	NYSE	AVK	Wed, Jul 18, 2007	26.90	26.90	25.86	26.13
1061	NYSE	AVK	Tue, Jul 17, 2007	27.06	27.11	26.91	26.95
1060	NYSE	AVK	Mon, Jul 16, 2007	27.56	27.58	26.96	27.10
1059	NYSE	AVK	Fri, Jul 13, 2007	27.60	27.63	27.46	27.52
1058	NYSE	AVK	Thu, Jul 12, 2007	27.70	27.77	27.45	27.55
1057	NYSE	AVK	Wed, Jul 11, 2007	27.52	27.69	27.48	27.50
1056	NYSE	AVK	Tue, Jul 10, 2007	27.90	28.32	27.58	27.58
1055	NYSE	AVK	Mon, Jul 9, 2007	28.05	28.19	27.69	27.83
1054	NYSE	AVK	Fri, Jul 6, 2007	28.00	28.20	27.74	28.04
1053	NYSE	AVK	Thu, Jul 5, 2007	28.21	28.28	27.85	27.85
1052	NYSE	AVK	Tue, Jul 3, 2007	27.95	28.21	27.95	28.21
1051	NYSE	AVK	Mon, Jul 2, 2007	27.33	27.96	27.33	27.79
1050	NYSE	AVK	Fri, Jun 29, 2007	27.70	27.96	27.57	27.63
1049	NYSE	AVK	Thu, Jun 28, 2007	27.49	27.84	27.23	27.54
1048	NYSE	AVK	Wed, Jun 27, 2007	27.07	27.37	26.94	27.24
1047	NYSE	AVK	Tue, Jun 26, 2007	27.45	27.51	26.98	27.07
1046	NYSE	AVK	Mon, Jun 25, 2007	27.50	27.50	27.30	27.34
1045	NYSE	AVK	Fri, Jun 22, 2007	27.52	27.54	27.11	27.35
1044	NYSE	AVK	Thu, Jun 21, 2007	27.97	28.02	27.22	27.53
1043	NYSE	AVK	Wed, Jun 20, 2007	27.95	27.99	27.82	27.98
1042	NYSE	AVK	Tue, Jun 19, 2007	27.82	27.90	27.75	27.89
1041	NYSE	AVK	Mon, Jun 18, 2007	27.80	27.97	27.74	27.79
1040	NYSE	AVK	Fri, Jun 15, 2007	27.75	27.96	27.63	27.67
1039	NYSE	AVK	Thu, Jun 14, 2007	27.06	27.72	26.98	27.50
1038	NYSE	AVK	Wed, Jun 13, 2007	26.98	27.41	26.96	27.08
1037	NYSE	AVK	Tue, Jun 12, 2007	27.25	27.26	26.95	27.08
1036	NYSE	AVK	Mon, Jun 11, 2007	27.34	27.36	27.15	27.25
1035	NYSE	AVK	Fri, Jun 8, 2007	27.35	27.36	27.15	27.24
1034	NYSE	AVK	Thu, Jun 7, 2007	28.00	28.02	27.15	27.21
1033	NYSE	AVK	Wed, Jun 6, 2007	27.81	27.83	27.68	27.81
1032	NYSE	AVK	Tue, Jun 5, 2007	27.85	27.88	27.78	27.85
1031	NYSE	AVK	Mon, Jun 4, 2007	27.66	27.73	27.66	27.71
1030	NYSE	AVK	Fri, Jun 1, 2007	27.69	27.89	27.59	27.70
1029	NYSE	AVK	Thu, May 31, 2007	27.55	27.60	27.50	27.57
1028	NYSE	AVK	Wed, May 30, 2007	27.54	27.59	27.20	27.49
1027	NYSE	AVK	Tue, May 29, 2007	27.42	27.64	27.42	27.58
1026	NYSE	AVK	Fri, May 25, 2007	27.35	27.54	27.35	27.47
1025	NYSE	AVK	Thu, May 24, 2007	27.65	27.68	27.31	27.38
1024	NYSE	AVK	Wed, May 23, 2007	27.45	27.88	27.45	27.74
1023	NYSE	AVK	Tue, May 22, 2007	27.58	27.64	27.50	27.58
1022	NYSE	AVK	Mon, May 21, 2007	27.60	27.64	27.44	27.50
1021	NYSE	AVK	Fri, May 18, 2007	27.68	27.77	27.50	27.60
1020	NYSE	AVK	Thu, May 17, 2007	27.58	27.67	27.41	27.58
1019	NYSE	AVK	Wed, May 16, 2007	27.52	27.78	27.52	27.68
1018	NYSE	AVK	Tue, May 15, 2007	27.65	27.79	27.49	27.50
1017	NYSE	AVK	Mon, May 14, 2007	27.77	27.85	27.56	27.65
1016	NYSE	AVK	Fri, May 11, 2007	27.99	28.04	27.76	27.80
1015	NYSE	AVK	Thu, May 10, 2007	28.15	28.16	28.01	28.03
1014	NYSE	AVK	Wed, May 9, 2007	28.13	28.24	28.03	28.05
1013	NYSE	AVK	Tue, May 8, 2007	27.94	28.04	27.92	28.00
1012	NYSE	AVK	Mon, May 7, 2007	27.90	27.96	27.88	27.90
1011	NYSE	AVK	Fri, May 4, 2007	28.00	28.14	27.88	27.88
1010	NYSE	AVK	Thu, May 3, 2007	27.92	28.86	27.91	28.03
1009	NYSE	AVK	Wed, May 2, 2007	27.85	28.04	27.84	27.94
1008	NYSE	AVK	Tue, May 1, 2007	27.85	28.05	27.81	27.86
1007	NYSE	AVK	Mon, Apr 30, 2007	27.95	28.11	27.88	27.88
1006	NYSE	AVK	Fri, Apr 27, 2007	27.89	28.02	27.85	27.97
1005	NYSE	AVK	Thu, Apr 26, 2007	27.98	27.99	27.84	27.89
1004	NYSE	AVK	Wed, Apr 25, 2007	28.12	28.13	27.89	27.90
1003	NYSE	AVK	Tue, Apr 24, 2007	27.87	27.97	27.80	27.92
1002	NYSE	AVK	Mon, Apr 23, 2007	27.84	27.99	27.84	27.87
1001	NYSE	AVK	Fri, Apr 20, 2007	27.70	28.15	27.56	27.89
1000	NYSE	AVK	Thu, Apr 19, 2007	27.72	27.78	27.51	27.51
999	NYSE	AVK	Wed, Apr 18, 2007	27.86	28.00	27.82	27.89
998	NYSE	AVK	Tue, Apr 17, 2007	27.85	27.99	27.80	27.80
997	NYSE	AVK	Mon, Apr 16, 2007	28.00	28.09	27.75	27.78
996	NYSE	AVK	Fri, Apr 13, 2007	27.77	27.92	27.77	27.86
995	NYSE	AVK	Thu, Apr 12, 2007	27.64	27.77	27.60	27.77
994	NYSE	AVK	Wed, Apr 11, 2007	28.11	28.18	27.54	27.72
993	NYSE	AVK	Tue, Apr 10, 2007	28.00	28.23	28.00	28.23
992	NYSE	AVK	Mon, Apr 9, 2007	28.32	28.53	28.06	28.06
991	NYSE	AVK	Thu, Apr 5, 2007	27.96	28.32	27.96	28.32
990	NYSE	AVK	Wed, Apr 4, 2007	27.92	28.12	27.92	28.06
989	NYSE	AVK	Tue, Apr 3, 2007	28.00	28.18	27.91	28.02
988	NYSE	AVK	Mon, Apr 2, 2007	28.00	28.16	27.95	28.02
987	NYSE	AVK	Fri, Mar 30, 2007	27.98	28.01	27.89	27.96
986	NYSE	AVK	Thu, Mar 29, 2007	27.80	27.96	27.77	27.90
985	NYSE	AVK	Wed, Mar 28, 2007	27.46	27.80	27.46	27.80
984	NYSE	AVK	Tue, Mar 27, 2007	27.41	27.66	27.40	27.66
983	NYSE	AVK	Mon, Mar 26, 2007	27.49	27.71	27.43	27.56
982	NYSE	AVK	Fri, Mar 23, 2007	27.02	27.49	27.02	27.49
981	NYSE	AVK	Thu, Mar 22, 2007	26.80	27.12	26.80	27.12
980	NYSE	AVK	Wed, Mar 21, 2007	26.58	26.88	26.58	26.87
979	NYSE	AVK	Tue, Mar 20, 2007	26.46	26.63	26.46	26.63
978	NYSE	AVK	Mon, Mar 19, 2007	26.42	26.46	26.28	26.42
977	NYSE	AVK	Fri, Mar 16, 2007	26.23	26.28	26.19	26.22
976	NYSE	AVK	Thu, Mar 15, 2007	26.16	26.24	26.13	26.19
975	NYSE	AVK	Wed, Mar 14, 2007	25.89	26.15	25.89	26.14
974	NYSE	AVK	Tue, Mar 13, 2007	26.37	26.43	25.88	25.90
973	NYSE	AVK	Mon, Mar 12, 2007	26.67	26.73	26.59	26.65
972	NYSE	AVK	Fri, Mar 9, 2007	26.59	26.67	26.56	26.67
971	NYSE	AVK	Thu, Mar 8, 2007	26.60	26.68	26.52	26.56
970	NYSE	AVK	Wed, Mar 7, 2007	26.35	26.53	26.12	26.50
969	NYSE	AVK	Tue, Mar 6, 2007	26.40	26.60	26.39	26.41
968	NYSE	AVK	Mon, Mar 5, 2007	26.74	26.76	26.42	26.42
967	NYSE	AVK	Fri, Mar 2, 2007	27.03	27.06	26.74	26.75
966	NYSE	AVK	Thu, Mar 1, 2007	26.96	27.04	26.69	26.95
965	NYSE	AVK	Wed, Feb 28, 2007	26.95	27.19	26.88	27.04
964	NYSE	AVK	Tue, Feb 27, 2007	27.30	27.30	26.68	26.81
963	NYSE	AVK	Mon, Feb 26, 2007	27.31	27.47	27.31	27.41
962	NYSE	AVK	Fri, Feb 23, 2007	27.35	27.48	27.30	27.42
961	NYSE	AVK	Thu, Feb 22, 2007	27.38	27.53	27.31	27.32
960	NYSE	AVK	Wed, Feb 21, 2007	27.55	27.71	27.44	27.51
959	NYSE	AVK	Tue, Feb 20, 2007	27.75	27.86	27.66	27.71
958	NYSE	AVK	Fri, Feb 16, 2007	27.90	28.00	27.83	27.89
957	NYSE	AVK	Thu, Feb 15, 2007	28.04	28.17	27.93	27.97
956	NYSE	AVK	Wed, Feb 14, 2007	27.87	28.09	27.86	28.00
955	NYSE	AVK	Tue, Feb 13, 2007	28.12	28.15	27.87	27.87
954	NYSE	AVK	Mon, Feb 12, 2007	28.35	28.49	28.29	28.33
953	NYSE	AVK	Fri, Feb 9, 2007	28.49	28.61	28.49	28.53
952	NYSE	AVK	Thu, Feb 8, 2007	28.36	28.55	28.36	28.48
951	NYSE	AVK	Wed, Feb 7, 2007	28.44	28.67	28.34	28.46
950	NYSE	AVK	Tue, Feb 6, 2007	28.40	28.60	28.39	28.50
949	NYSE	AVK	Mon, Feb 5, 2007	28.40	28.56	28.40	28.51
948	NYSE	AVK	Fri, Feb 2, 2007	28.20	28.50	28.20	28.47
947	NYSE	AVK	Thu, Feb 1, 2007	28.00	28.40	27.97	28.31
946	NYSE	AVK	Wed, Jan 31, 2007	28.15	28.30	28.06	28.22
945	NYSE	AVK	Tue, Jan 30, 2007	28.14	28.20	28.00	28.16
944	NYSE	AVK	Mon, Jan 29, 2007	27.97	28.13	27.94	28.10
943	NYSE	AVK	Fri, Jan 26, 2007	28.05	28.24	28.04	28.05
942	NYSE	AVK	Thu, Jan 25, 2007	27.80	28.11	27.71	28.00
941	NYSE	AVK	Wed, Jan 24, 2007	27.79	28.08	27.76	27.96
940	NYSE	AVK	Tue, Jan 23, 2007	27.78	27.85	27.67	27.81
939	NYSE	AVK	Mon, Jan 22, 2007	27.71	27.88	27.71	27.73
938	NYSE	AVK	Fri, Jan 19, 2007	27.36	27.80	27.36	27.71
937	NYSE	AVK	Thu, Jan 18, 2007	27.35	27.44	27.35	27.41
936	NYSE	AVK	Wed, Jan 17, 2007	27.40	27.53	27.35	27.35
935	NYSE	AVK	Tue, Jan 16, 2007	27.50	27.50	27.34	27.38
934	NYSE	AVK	Fri, Jan 12, 2007	27.46	27.54	27.31	27.31
933	NYSE	AVK	Thu, Jan 11, 2007	27.38	27.55	27.33	27.36
932	NYSE	AVK	Wed, Jan 10, 2007	27.67	27.69	27.38	27.39
931	NYSE	AVK	Tue, Jan 9, 2007	27.62	27.92	27.62	27.70
930	NYSE	AVK	Mon, Jan 8, 2007	27.83	27.94	27.75	27.82
929	NYSE	AVK	Fri, Jan 5, 2007	28.18	28.18	27.29	27.78
928	NYSE	AVK	Thu, Jan 4, 2007	27.95	28.23	27.91	28.15
927	NYSE	AVK	Wed, Jan 3, 2007	28.21	28.50	27.87	27.89
926	NYSE	AVK	Fri, Dec 29, 2006	28.50	28.50	28.21	28.28
925	NYSE	AVK	Thu, Dec 28, 2006	28.33	28.35	28.11	28.12
924	NYSE	AVK	Wed, Dec 27, 2006	28.20	28.27	28.09	28.16
923	NYSE	AVK	Tue, Dec 26, 2006	27.98	28.04	27.85	28.00
922	NYSE	AVK	Fri, Dec 22, 2006	28.33	28.33	27.81	27.98
921	NYSE	AVK	Thu, Dec 21, 2006	28.41	28.60	28.27	28.50
920	NYSE	AVK	Wed, Dec 20, 2006	28.34	28.34	28.08	28.31
919	NYSE	AVK	Tue, Dec 19, 2006	28.24	28.25	28.01	28.08
918	NYSE	AVK	Mon, Dec 18, 2006	28.09	28.10	27.83	27.99
917	NYSE	AVK	Fri, Dec 15, 2006	28.00	28.00	27.59	27.59
916	NYSE	AVK	Thu, Dec 14, 2006	28.10	28.10	27.77	27.85
915	NYSE	AVK	Wed, Dec 13, 2006	27.93	27.99	27.83	27.99
914	NYSE	AVK	Tue, Dec 12, 2006	27.93	28.09	27.87	27.94
913	NYSE	AVK	Mon, Dec 11, 2006	28.00	28.11	27.78	27.88
912	NYSE	AVK	Fri, Dec 8, 2006	28.07	28.13	27.74	27.88
911	NYSE	AVK	Thu, Dec 7, 2006	27.90	27.95	27.71	27.77
910	NYSE	AVK	Wed, Dec 6, 2006	27.85	27.85	27.61	27.65
909	NYSE	AVK	Tue, Dec 5, 2006	27.80	27.80	27.65	27.69
908	NYSE	AVK	Mon, Dec 4, 2006	27.60	27.69	27.54	27.60
907	NYSE	AVK	Fri, Dec 1, 2006	27.54	27.80	27.54	27.59
906	NYSE	AVK	Thu, Nov 30, 2006	27.40	27.46	27.20	27.44
905	NYSE	AVK	Wed, Nov 29, 2006	26.98	27.25	26.98	27.22
904	NYSE	AVK	Tue, Nov 28, 2006	26.55	27.00	26.53	26.96
903	NYSE	AVK	Mon, Nov 27, 2006	26.54	26.65	26.38	26.60
902	NYSE	AVK	Fri, Nov 24, 2006	26.27	26.54	26.26	26.54
901	NYSE	AVK	Wed, Nov 22, 2006	26.25	26.30	26.13	26.26
900	NYSE	AVK	Tue, Nov 21, 2006	26.09	26.15	26.05	26.15
899	NYSE	AVK	Mon, Nov 20, 2006	26.15	26.15	25.95	26.10
898	NYSE	AVK	Fri, Nov 17, 2006	26.29	26.29	26.05	26.15
897	NYSE	AVK	Thu, Nov 16, 2006	25.95	26.12	25.95	26.10
896	NYSE	AVK	Wed, Nov 15, 2006	26.20	26.22	25.97	26.04
895	NYSE	AVK	Tue, Nov 14, 2006	25.95	26.07	25.86	26.05
894	NYSE	AVK	Mon, Nov 13, 2006	26.15	26.17	25.93	25.95
893	NYSE	AVK	Fri, Nov 10, 2006	26.42	26.42	26.18	26.31
892	NYSE	AVK	Thu, Nov 9, 2006	26.64	26.64	26.28	26.33
891	NYSE	AVK	Wed, Nov 8, 2006	26.55	26.55	26.28	26.39
890	NYSE	AVK	Tue, Nov 7, 2006	26.68	26.68	26.36	26.45
889	NYSE	AVK	Mon, Nov 6, 2006	26.14	26.48	26.13	26.43
888	NYSE	AVK	Fri, Nov 3, 2006	26.59	26.59	26.03	26.11
887	NYSE	AVK	Thu, Nov 2, 2006	27.04	27.04	26.34	26.34
886	NYSE	AVK	Wed, Nov 1, 2006	27.14	27.15	26.90	26.97
885	NYSE	AVK	Tue, Oct 31, 2006	27.34	27.34	27.00	27.03
884	NYSE	AVK	Mon, Oct 30, 2006	27.04	27.12	27.00	27.09
883	NYSE	AVK	Fri, Oct 27, 2006	27.32	27.34	27.00	27.04
882	NYSE	AVK	Thu, Oct 26, 2006	27.15	27.20	27.06	27.12
881	NYSE	AVK	Wed, Oct 25, 2006	27.15	27.17	26.96	27.07
880	NYSE	AVK	Tue, Oct 24, 2006	27.30	27.30	27.01	27.07
879	NYSE	AVK	Mon, Oct 23, 2006	27.05	27.19	26.99	27.05
878	NYSE	AVK	Fri, Oct 20, 2006	27.00	27.20	26.98	27.05
877	NYSE	AVK	Thu, Oct 19, 2006	26.80	27.00	26.80	27.00
876	NYSE	AVK	Wed, Oct 18, 2006	27.00	27.09	26.79	26.90
875	NYSE	AVK	Tue, Oct 17, 2006	26.95	27.02	26.83	27.00
874	NYSE	AVK	Mon, Oct 16, 2006	27.15	27.20	26.88	26.95
873	NYSE	AVK	Fri, Oct 13, 2006	27.05	27.10	26.86	27.00
872	NYSE	AVK	Thu, Oct 12, 2006	26.75	26.93	26.66	26.85
871	NYSE	AVK	Wed, Oct 11, 2006	26.93	26.93	26.64	26.70
870	NYSE	AVK	Tue, Oct 10, 2006	27.16	27.16	26.83	27.00
869	NYSE	AVK	Mon, Oct 9, 2006	26.90	26.98	26.72	26.82
868	NYSE	AVK	Fri, Oct 6, 2006	26.70	26.70	26.48	26.69
867	NYSE	AVK	Thu, Oct 5, 2006	26.45	26.56	26.40	26.50
866	NYSE	AVK	Wed, Oct 4, 2006	26.31	26.39	26.23	26.39
865	NYSE	AVK	Tue, Oct 3, 2006	26.69	26.76	26.28	26.30
864	NYSE	AVK	Mon, Oct 2, 2006	26.88	26.88	26.65	26.68
863	NYSE	AVK	Fri, Sep 29, 2006	26.75	26.75	26.59	26.63
862	NYSE	AVK	Thu, Sep 28, 2006	26.80	26.88	26.56	26.58
861	NYSE	AVK	Wed, Sep 27, 2006	26.85	26.85	26.60	26.65
860	NYSE	AVK	Tue, Sep 26, 2006	26.77	26.85	26.62	26.68
859	NYSE	AVK	Mon, Sep 25, 2006	27.00	27.10	26.77	26.85
858	NYSE	AVK	Fri, Sep 22, 2006	26.55	29.75	26.36	27.15
857	NYSE	AVK	Thu, Sep 21, 2006	26.55	26.66	26.43	26.55
856	NYSE	AVK	Wed, Sep 20, 2006	26.26	26.85	26.23	26.60
855	NYSE	AVK	Tue, Sep 19, 2006	26.36	26.36	26.15	26.24
854	NYSE	AVK	Mon, Sep 18, 2006	26.35	26.35	26.20	26.28
853	NYSE	AVK	Fri, Sep 15, 2006	26.20	26.25	26.09	26.25
852	NYSE	AVK	Thu, Sep 14, 2006	26.19	26.19	26.01	26.06
851	NYSE	AVK	Wed, Sep 13, 2006	26.07	26.07	25.88	26.07
850	NYSE	AVK	Tue, Sep 12, 2006	25.94	26.06	25.94	26.00
849	NYSE	AVK	Mon, Sep 11, 2006	25.85	25.99	25.76	25.91
848	NYSE	AVK	Fri, Sep 8, 2006	25.78	25.90	25.75	25.77
847	NYSE	AVK	Thu, Sep 7, 2006	25.75	25.88	25.70	25.78
846	NYSE	AVK	Wed, Sep 6, 2006	25.91	26.00	25.81	25.85
845	NYSE	AVK	Tue, Sep 5, 2006	26.20	26.22	25.95	25.96
844	NYSE	AVK	Fri, Sep 1, 2006	26.10	26.30	26.06	26.15
843	NYSE	AVK	Thu, Aug 31, 2006	26.06	26.13	26.01	26.01
842	NYSE	AVK	Wed, Aug 30, 2006	25.99	26.13	25.94	26.07
841	NYSE	AVK	Tue, Aug 29, 2006	25.96	26.05	25.94	25.96
840	NYSE	AVK	Mon, Aug 28, 2006	25.90	26.01	25.89	26.01
839	NYSE	AVK	Fri, Aug 25, 2006	25.71	25.99	25.70	25.90
838	NYSE	AVK	Thu, Aug 24, 2006	25.80	25.93	25.78	25.78
837	NYSE	AVK	Wed, Aug 23, 2006	25.91	25.91	25.75	25.78
836	NYSE	AVK	Tue, Aug 22, 2006	25.86	25.90	25.80	25.84
835	NYSE	AVK	Mon, Aug 21, 2006	25.95	25.99	25.83	25.86
834	NYSE	AVK	Fri, Aug 18, 2006	25.80	26.00	25.80	25.98
833	NYSE	AVK	Thu, Aug 17, 2006	25.88	26.03	25.87	25.98
832	NYSE	AVK	Wed, Aug 16, 2006	25.90	25.98	25.79	25.93
831	NYSE	AVK	Tue, Aug 15, 2006	25.63	25.82	25.61	25.75
830	NYSE	AVK	Mon, Aug 14, 2006	25.60	25.72	25.55	25.62
829	NYSE	AVK	Fri, Aug 11, 2006	25.50	25.69	25.48	25.60
828	NYSE	AVK	Thu, Aug 10, 2006	25.80	25.98	25.73	25.80
827	NYSE	AVK	Wed, Aug 9, 2006	26.00	26.12	25.62	25.87
826	NYSE	AVK	Tue, Aug 8, 2006	25.92	26.09	25.83	26.00
825	NYSE	AVK	Mon, Aug 7, 2006	25.82	26.00	25.79	25.82
824	NYSE	AVK	Fri, Aug 4, 2006	25.65	25.85	25.63	25.80
823	NYSE	AVK	Thu, Aug 3, 2006	25.84	25.84	25.47	25.52
822	NYSE	AVK	Wed, Aug 2, 2006	25.36	25.60	25.35	25.59
821	NYSE	AVK	Tue, Aug 1, 2006	25.29	25.38	25.25	25.38
820	NYSE	AVK	Mon, Jul 31, 2006	25.35	25.37	25.26	25.29
819	NYSE	AVK	Fri, Jul 28, 2006	25.36	25.42	25.24	25.30
818	NYSE	AVK	Thu, Jul 27, 2006	25.11	25.39	25.11	25.35
817	NYSE	AVK	Wed, Jul 26, 2006	25.25	25.30	25.05	25.24
816	NYSE	AVK	Tue, Jul 25, 2006	25.04	25.21	24.97	25.15
815	NYSE	AVK	Mon, Jul 24, 2006	25.00	25.17	24.97	25.07
814	NYSE	AVK	Fri, Jul 21, 2006	25.01	25.05	24.92	25.04
813	NYSE	AVK	Thu, Jul 20, 2006	25.00	25.02	24.86	25.02
812	NYSE	AVK	Wed, Jul 19, 2006	24.80	24.96	24.70	24.90
811	NYSE	AVK	Tue, Jul 18, 2006	24.62	24.85	24.60	24.70
810	NYSE	AVK	Mon, Jul 17, 2006	24.66	24.66	24.35	24.62
809	NYSE	AVK	Fri, Jul 14, 2006	24.84	24.84	24.57	24.70
808	NYSE	AVK	Thu, Jul 13, 2006	24.76	24.96	24.65	24.82
807	NYSE	AVK	Wed, Jul 12, 2006	24.87	24.88	24.60	24.76
806	NYSE	AVK	Tue, Jul 11, 2006	25.00	25.01	24.79	24.91
805	NYSE	AVK	Mon, Jul 10, 2006	24.85	24.99	24.77	24.87
804	NYSE	AVK	Fri, Jul 7, 2006	24.96	24.96	24.78	24.79
803	NYSE	AVK	Thu, Jul 6, 2006	24.80	24.94	24.75	24.92
802	NYSE	AVK	Wed, Jul 5, 2006	24.75	24.80	24.66	24.77
801	NYSE	AVK	Mon, Jul 3, 2006	24.52	24.79	24.52	24.78
800	NYSE	AVK	Fri, Jun 30, 2006	24.55	24.55	24.29	24.36
799	NYSE	AVK	Thu, Jun 29, 2006	24.00	24.40	23.99	24.40
798	NYSE	AVK	Wed, Jun 28, 2006	24.05	24.27	24.03	24.04
797	NYSE	AVK	Tue, Jun 27, 2006	24.30	24.30	24.02	24.02
796	NYSE	AVK	Mon, Jun 26, 2006	24.50	24.54	24.15	24.25
795	NYSE	AVK	Fri, Jun 23, 2006	24.45	24.49	24.25	24.25
794	NYSE	AVK	Thu, Jun 22, 2006	24.35	24.41	24.20	24.30
793	NYSE	AVK	Wed, Jun 21, 2006	24.50	24.50	24.31	24.41
792	NYSE	AVK	Tue, Jun 20, 2006	24.26	24.43	24.17	24.25
791	NYSE	AVK	Mon, Jun 19, 2006	24.30	24.50	24.14	24.16
790	NYSE	AVK	Fri, Jun 16, 2006	24.65	24.75	24.30	24.38
789	NYSE	AVK	Thu, Jun 15, 2006	24.17	24.50	24.10	24.42
788	NYSE	AVK	Wed, Jun 14, 2006	24.00	24.04	23.86	23.92
787	NYSE	AVK	Tue, Jun 13, 2006	24.31	24.32	23.86	23.96
786	NYSE	AVK	Mon, Jun 12, 2006	24.80	24.80	24.49	24.50
785	NYSE	AVK	Fri, Jun 9, 2006	24.55	24.74	24.49	24.73
784	NYSE	AVK	Thu, Jun 8, 2006	24.80	24.80	24.48	24.65
783	NYSE	AVK	Wed, Jun 7, 2006	24.80	24.88	24.63	24.73
782	NYSE	AVK	Tue, Jun 6, 2006	25.00	25.01	24.73	24.73
781	NYSE	AVK	Mon, Jun 5, 2006	24.90	25.10	24.90	24.99
780	NYSE	AVK	Fri, Jun 2, 2006	24.84	25.13	24.83	25.00
779	NYSE	AVK	Thu, Jun 1, 2006	24.41	24.78	24.40	24.78
778	NYSE	AVK	Wed, May 31, 2006	24.61	24.71	24.47	24.52
777	NYSE	AVK	Tue, May 30, 2006	24.59	24.61	24.48	24.51
776	NYSE	AVK	Fri, May 26, 2006	24.69	24.70	24.56	24.59
775	NYSE	AVK	Thu, May 25, 2006	24.50	24.71	24.45	24.68
774	NYSE	AVK	Wed, May 24, 2006	24.60	24.76	24.59	24.60
773	NYSE	AVK	Tue, May 23, 2006	24.54	24.76	24.50	24.67
772	NYSE	AVK	Mon, May 22, 2006	24.50	24.67	24.44	24.67
771	NYSE	AVK	Fri, May 19, 2006	24.60	24.64	24.50	24.58
770	NYSE	AVK	Thu, May 18, 2006	24.60	24.64	24.50	24.60
769	NYSE	AVK	Wed, May 17, 2006	24.75	24.75	24.44	24.45
768	NYSE	AVK	Tue, May 16, 2006	24.65	24.75	24.63	24.65
767	NYSE	AVK	Mon, May 15, 2006	24.69	24.75	24.63	24.65
766	NYSE	AVK	Fri, May 12, 2006	24.80	24.80	24.65	24.68
765	NYSE	AVK	Thu, May 11, 2006	24.90	24.95	24.75	24.75
764	NYSE	AVK	Wed, May 10, 2006	25.15	25.17	24.96	25.05
763	NYSE	AVK	Tue, May 9, 2006	25.00	25.15	25.00	25.12
762	NYSE	AVK	Mon, May 8, 2006	25.05	25.16	24.99	25.10
761	NYSE	AVK	Fri, May 5, 2006	24.81	25.01	24.78	24.95
760	NYSE	AVK	Thu, May 4, 2006	24.77	24.87	24.70	24.75
759	NYSE	AVK	Wed, May 3, 2006	25.00	25.04	24.72	24.72
758	NYSE	AVK	Tue, May 2, 2006	24.87	24.98	24.85	24.91
757	NYSE	AVK	Mon, May 1, 2006	24.75	24.91	24.74	24.82
756	NYSE	AVK	Fri, Apr 28, 2006	24.60	24.69	24.52	24.66
755	NYSE	AVK	Thu, Apr 27, 2006	24.38	24.60	24.37	24.50
754	NYSE	AVK	Wed, Apr 26, 2006	24.40	24.54	24.30	24.37
753	NYSE	AVK	Tue, Apr 25, 2006	24.70	24.80	24.42	24.43
752	NYSE	AVK	Mon, Apr 24, 2006	24.56	24.75	24.48	24.75
751	NYSE	AVK	Fri, Apr 21, 2006	24.50	24.56	24.43	24.56
750	NYSE	AVK	Thu, Apr 20, 2006	24.20	24.50	24.16	24.44
749	NYSE	AVK	Wed, Apr 19, 2006	24.21	24.29	24.20	24.23
748	NYSE	AVK	Tue, Apr 18, 2006	24.20	24.24	24.04	24.24
747	NYSE	AVK	Mon, Apr 17, 2006	24.60	24.69	24.14	24.23
746	NYSE	AVK	Thu, Apr 13, 2006	24.83	24.83	24.60	24.60
745	NYSE	AVK	Wed, Apr 12, 2006	24.95	24.95	24.78	24.83
744	NYSE	AVK	Tue, Apr 11, 2006	24.98	25.03	24.90	24.93
743	NYSE	AVK	Mon, Apr 10, 2006	25.10	25.12	24.95	25.09
742	NYSE	AVK	Fri, Apr 7, 2006	25.23	25.23	25.00	25.03
741	NYSE	AVK	Thu, Apr 6, 2006	25.26	25.33	25.13	25.16
740	NYSE	AVK	Wed, Apr 5, 2006	25.07	25.34	25.07	25.31
739	NYSE	AVK	Tue, Apr 4, 2006	25.10	25.30	25.06	25.17
738	NYSE	AVK	Mon, Apr 3, 2006	25.15	25.25	25.10	25.10
737	NYSE	AVK	Fri, Mar 31, 2006	25.28	25.34	25.14	25.16
736	NYSE	AVK	Thu, Mar 30, 2006	24.99	25.28	24.95	25.28
735	NYSE	AVK	Wed, Mar 29, 2006	25.15	25.17	24.98	25.01
734	NYSE	AVK	Tue, Mar 28, 2006	25.00	25.04	24.92	25.00
733	NYSE	AVK	Mon, Mar 27, 2006	25.00	25.04	24.88	24.91
732	NYSE	AVK	Fri, Mar 24, 2006	25.03	25.05	24.90	24.95
731	NYSE	AVK	Thu, Mar 23, 2006	25.10	25.16	25.00	25.01
730	NYSE	AVK	Wed, Mar 22, 2006	25.03	25.09	24.97	25.07
729	NYSE	AVK	Tue, Mar 21, 2006	25.10	25.10	24.99	25.03
728	NYSE	AVK	Mon, Mar 20, 2006	25.03	25.09	24.95	25.02
727	NYSE	AVK	Fri, Mar 17, 2006	25.03	25.10	25.00	25.03
726	NYSE	AVK	Thu, Mar 16, 2006	25.09	25.10	24.95	25.00
725	NYSE	AVK	Wed, Mar 15, 2006	24.82	24.95	24.78	24.94
724	NYSE	AVK	Tue, Mar 14, 2006	24.71	24.87	24.70	24.80
723	NYSE	AVK	Mon, Mar 13, 2006	24.70	24.76	24.62	24.71
722	NYSE	AVK	Fri, Mar 10, 2006	24.77	24.83	24.61	24.70
721	NYSE	AVK	Thu, Mar 9, 2006	24.95	24.98	24.66	24.67
720	NYSE	AVK	Wed, Mar 8, 2006	25.09	25.10	24.76	24.80
719	NYSE	AVK	Tue, Mar 7, 2006	25.20	25.34	25.02	25.06
718	NYSE	AVK	Mon, Mar 6, 2006	25.10	25.26	25.08	25.10
717	NYSE	AVK	Fri, Mar 3, 2006	25.39	25.40	25.10	25.11
716	NYSE	AVK	Thu, Mar 2, 2006	25.34	25.37	25.25	25.37
715	NYSE	AVK	Wed, Mar 1, 2006	25.23	25.35	25.21	25.29
714	NYSE	AVK	Tue, Feb 28, 2006	25.15	25.27	25.02	25.17
713	NYSE	AVK	Mon, Feb 27, 2006	25.25	25.27	25.10	25.10
712	NYSE	AVK	Fri, Feb 24, 2006	25.20	25.29	25.15	25.15
711	NYSE	AVK	Thu, Feb 23, 2006	25.20	25.20	25.00	25.20
710	NYSE	AVK	Wed, Feb 22, 2006	25.00	25.05	24.91	24.98
709	NYSE	AVK	Tue, Feb 21, 2006	25.06	25.07	24.92	24.93
708	NYSE	AVK	Fri, Feb 17, 2006	25.15	25.20	24.96	25.06
707	NYSE	AVK	Thu, Feb 16, 2006	25.00	25.16	24.90	25.02
706	NYSE	AVK	Wed, Feb 15, 2006	25.00	25.13	24.98	25.05
705	NYSE	AVK	Tue, Feb 14, 2006	24.87	25.04	24.86	24.92
704	NYSE	AVK	Mon, Feb 13, 2006	24.99	25.00	24.75	24.86
703	NYSE	AVK	Fri, Feb 10, 2006	24.91	24.99	24.83	24.92
702	NYSE	AVK	Thu, Feb 9, 2006	24.90	24.97	24.77	24.90
701	NYSE	AVK	Wed, Feb 8, 2006	25.00	25.00	24.60	24.69
700	NYSE	AVK	Tue, Feb 7, 2006	25.02	25.03	24.77	24.80
699	NYSE	AVK	Mon, Feb 6, 2006	25.10	25.17	24.97	24.99
698	NYSE	AVK	Fri, Feb 3, 2006	24.96	25.10	24.83	25.00
697	NYSE	AVK	Thu, Feb 2, 2006	24.95	25.00	24.90	24.95
696	NYSE	AVK	Wed, Feb 1, 2006	24.70	25.00	24.70	24.95
695	NYSE	AVK	Tue, Jan 31, 2006	24.65	24.88	24.55	24.83
694	NYSE	AVK	Mon, Jan 30, 2006	24.57	24.63	24.40	24.55
693	NYSE	AVK	Fri, Jan 27, 2006	24.75	24.90	24.57	24.57
692	NYSE	AVK	Thu, Jan 26, 2006	24.80	24.89	24.68	24.75
691	NYSE	AVK	Wed, Jan 25, 2006	24.71	24.99	24.70	24.82
690	NYSE	AVK	Tue, Jan 24, 2006	24.62	24.76	24.58	24.71
689	NYSE	AVK	Mon, Jan 23, 2006	24.60	24.66	24.45	24.65
688	NYSE	AVK	Fri, Jan 20, 2006	24.43	24.52	24.40	24.43
687	NYSE	AVK	Thu, Jan 19, 2006	24.26	24.55	24.21	24.40
686	NYSE	AVK	Wed, Jan 18, 2006	24.10	24.22	24.07	24.21
685	NYSE	AVK	Tue, Jan 17, 2006	24.05	24.13	24.04	24.12
684	NYSE	AVK	Fri, Jan 13, 2006	24.07	24.18	24.02	24.08
683	NYSE	AVK	Thu, Jan 12, 2006	24.14	24.22	24.05	24.09
682	NYSE	AVK	Wed, Jan 11, 2006	24.10	24.20	24.10	24.15
681	NYSE	AVK	Tue, Jan 10, 2006	24.01	24.19	24.01	24.18
680	NYSE	AVK	Mon, Jan 9, 2006	23.89	24.24	23.86	24.05
679	NYSE	AVK	Fri, Jan 6, 2006	23.72	23.88	23.59	23.88
678	NYSE	AVK	Thu, Jan 5, 2006	23.45	23.63	23.42	23.57
677	NYSE	AVK	Wed, Jan 4, 2006	23.01	23.41	22.98	23.40
676	NYSE	AVK	Tue, Jan 3, 2006	22.55	23.03	22.55	23.03
675	NYSE	AVK	Fri, Dec 30, 2005	22.50	22.50	22.33	22.48
674	NYSE	AVK	Thu, Dec 29, 2005	22.56	22.64	22.34	22.38
673	NYSE	AVK	Wed, Dec 28, 2005	22.70	22.82	22.64	22.65
672	NYSE	AVK	Tue, Dec 27, 2005	22.62	22.73	22.55	22.67
671	NYSE	AVK	Fri, Dec 23, 2005	22.65	22.72	22.61	22.70
670	NYSE	AVK	Thu, Dec 22, 2005	22.49	22.63	22.38	22.55
669	NYSE	AVK	Wed, Dec 21, 2005	22.64	23.00	22.62	22.95
668	NYSE	AVK	Tue, Dec 20, 2005	22.83	22.83	22.56	22.71
667	NYSE	AVK	Mon, Dec 19, 2005	23.09	23.10	22.55	22.80
666	NYSE	AVK	Fri, Dec 16, 2005	22.52	23.08	22.52	23.04
665	NYSE	AVK	Thu, Dec 15, 2005	22.95	22.97	22.46	22.58
664	NYSE	AVK	Wed, Dec 14, 2005	23.04	23.04	22.83	22.90
663	NYSE	AVK	Tue, Dec 13, 2005	23.10	23.19	22.92	23.05
662	NYSE	AVK	Mon, Dec 12, 2005	23.10	23.41	23.10	23.41
661	NYSE	AVK	Fri, Dec 9, 2005	23.41	23.45	23.25	23.30
660	NYSE	AVK	Thu, Dec 8, 2005	23.30	23.44	23.25	23.40
659	NYSE	AVK	Wed, Dec 7, 2005	23.69	23.70	23.21	23.25
658	NYSE	AVK	Tue, Dec 6, 2005	23.75	23.80	23.59	23.65
657	NYSE	AVK	Mon, Dec 5, 2005	23.80	23.92	23.75	23.79
656	NYSE	AVK	Fri, Dec 2, 2005	23.61	23.88	23.52	23.85
655	NYSE	AVK	Thu, Dec 1, 2005	23.45	23.73	23.45	23.60
654	NYSE	AVK	Wed, Nov 30, 2005	23.50	23.72	23.33	23.70
653	NYSE	AVK	Tue, Nov 29, 2005	23.54	23.65	23.41	23.56
652	NYSE	AVK	Mon, Nov 28, 2005	23.50	23.51	23.25	23.34
651	NYSE	AVK	Fri, Nov 25, 2005	23.49	23.55	23.40	23.44
650	NYSE	AVK	Wed, Nov 23, 2005	23.68	23.68	23.37	23.45
649	NYSE	AVK	Tue, Nov 22, 2005	23.44	23.53	23.39	23.43
648	NYSE	AVK	Mon, Nov 21, 2005	23.45	23.50	23.37	23.43
647	NYSE	AVK	Fri, Nov 18, 2005	23.50	23.59	23.35	23.51
646	NYSE	AVK	Thu, Nov 17, 2005	23.50	23.58	23.40	23.55
645	NYSE	AVK	Wed, Nov 16, 2005	23.63	23.75	23.35	23.40
644	NYSE	AVK	Tue, Nov 15, 2005	24.10	24.12	23.80	23.83
643	NYSE	AVK	Mon, Nov 14, 2005	24.40	24.40	24.05	24.14
642	NYSE	AVK	Fri, Nov 11, 2005	24.05	24.17	23.91	24.15
641	NYSE	AVK	Thu, Nov 10, 2005	24.02	24.08	23.93	24.00
640	NYSE	AVK	Wed, Nov 9, 2005	24.20	24.27	24.11	24.20
639	NYSE	AVK	Tue, Nov 8, 2005	24.05	24.28	24.05	24.15
638	NYSE	AVK	Mon, Nov 7, 2005	24.20	24.22	24.01	24.15
637	NYSE	AVK	Fri, Nov 4, 2005	24.10	24.18	23.96	24.12
636	NYSE	AVK	Thu, Nov 3, 2005	23.90	24.15	23.84	24.14
635	NYSE	AVK	Wed, Nov 2, 2005	23.57	23.90	23.57	23.88
634	NYSE	AVK	Tue, Nov 1, 2005	23.62	23.70	23.57	23.62
633	NYSE	AVK	Mon, Oct 31, 2005	23.70	23.70	23.47	23.62
632	NYSE	AVK	Fri, Oct 28, 2005	23.82	23.85	23.62	23.73
631	NYSE	AVK	Thu, Oct 27, 2005	24.00	24.09	23.71	23.81
630	NYSE	AVK	Wed, Oct 26, 2005	24.19	24.19	23.97	24.00
629	NYSE	AVK	Tue, Oct 25, 2005	24.19	24.20	24.10	24.17
628	NYSE	AVK	Mon, Oct 24, 2005	23.90	24.18	23.82	24.15
627	NYSE	AVK	Fri, Oct 21, 2005	23.65	23.92	23.50	23.90
626	NYSE	AVK	Thu, Oct 20, 2005	23.50	23.63	23.46	23.60
625	NYSE	AVK	Wed, Oct 19, 2005	23.50	23.62	23.42	23.48
624	NYSE	AVK	Tue, Oct 18, 2005	23.80	23.80	23.55	23.62
623	NYSE	AVK	Mon, Oct 17, 2005	23.85	23.85	23.62	23.75
622	NYSE	AVK	Fri, Oct 14, 2005	23.35	23.63	23.21	23.62
621	NYSE	AVK	Thu, Oct 13, 2005	23.60	23.68	23.02	23.35
620	NYSE	AVK	Wed, Oct 12, 2005	24.55	24.59	23.70	23.80
619	NYSE	AVK	Tue, Oct 11, 2005	24.90	24.92	24.65	24.73
618	NYSE	AVK	Mon, Oct 10, 2005	25.10	25.15	24.84	24.85
617	NYSE	AVK	Fri, Oct 7, 2005	25.01	25.06	24.96	24.99
616	NYSE	AVK	Thu, Oct 6, 2005	25.16	25.22	25.02	25.11
615	NYSE	AVK	Wed, Oct 5, 2005	25.26	25.28	25.18	25.19
614	NYSE	AVK	Tue, Oct 4, 2005	25.15	25.30	25.06	25.30
613	NYSE	AVK	Mon, Oct 3, 2005	24.98	25.13	24.93	25.09
612	NYSE	AVK	Fri, Sep 30, 2005	24.89	24.90	24.81	24.90
611	NYSE	AVK	Thu, Sep 29, 2005	24.77	24.87	24.75	24.85
610	NYSE	AVK	Wed, Sep 28, 2005	24.83	24.85	24.76	24.77
609	NYSE	AVK	Tue, Sep 27, 2005	25.16	25.22	24.89	24.89
608	NYSE	AVK	Mon, Sep 26, 2005	25.50	25.55	25.17	25.23
607	NYSE	AVK	Fri, Sep 23, 2005	25.20	25.28	25.17	25.28
606	NYSE	AVK	Thu, Sep 22, 2005	25.40	25.42	25.24	25.30
605	NYSE	AVK	Wed, Sep 21, 2005	25.48	25.50	25.31	25.35
604	NYSE	AVK	Tue, Sep 20, 2005	25.82	25.86	25.48	25.48
603	NYSE	AVK	Mon, Sep 19, 2005	25.75	25.85	25.70	25.80
602	NYSE	AVK	Fri, Sep 16, 2005	25.55	25.69	25.40	25.65
601	NYSE	AVK	Thu, Sep 15, 2005	25.77	25.79	25.50	25.50
600	NYSE	AVK	Wed, Sep 14, 2005	25.74	25.78	25.68	25.77
599	NYSE	AVK	Tue, Sep 13, 2005	25.90	25.90	25.59	25.70
598	NYSE	AVK	Mon, Sep 12, 2005	26.14	26.21	25.98	25.98
597	NYSE	AVK	Fri, Sep 9, 2005	26.04	26.19	26.03	26.18
596	NYSE	AVK	Thu, Sep 8, 2005	26.12	26.20	25.95	26.03
595	NYSE	AVK	Wed, Sep 7, 2005	26.25	26.27	26.13	26.15
594	NYSE	AVK	Tue, Sep 6, 2005	26.20	26.26	26.18	26.20
593	NYSE	AVK	Fri, Sep 2, 2005	25.94	26.22	25.94	26.12
592	NYSE	AVK	Thu, Sep 1, 2005	25.75	25.95	25.66	25.95
591	NYSE	AVK	Wed, Aug 31, 2005	25.82	25.83	25.60	25.63
590	NYSE	AVK	Tue, Aug 30, 2005	25.75	25.99	25.72	25.72
589	NYSE	AVK	Mon, Aug 29, 2005	25.90	25.92	25.73	25.80
588	NYSE	AVK	Fri, Aug 26, 2005	25.85	25.85	25.72	25.80
587	NYSE	AVK	Thu, Aug 25, 2005	25.88	25.88	25.70	25.76
586	NYSE	AVK	Wed, Aug 24, 2005	25.97	26.05	25.85	25.87
585	NYSE	AVK	Tue, Aug 23, 2005	26.05	26.15	25.82	25.96
584	NYSE	AVK	Mon, Aug 22, 2005	25.99	26.10	25.95	26.00
583	NYSE	AVK	Fri, Aug 19, 2005	25.92	26.08	25.90	25.95
582	NYSE	AVK	Thu, Aug 18, 2005	25.95	26.09	25.80	25.80
581	NYSE	AVK	Wed, Aug 17, 2005	25.84	25.99	25.83	25.90
580	NYSE	AVK	Tue, Aug 16, 2005	26.07	26.16	25.84	25.88
579	NYSE	AVK	Mon, Aug 15, 2005	26.05	26.07	25.91	26.02
578	NYSE	AVK	Fri, Aug 12, 2005	26.12	26.28	25.97	25.98
577	NYSE	AVK	Thu, Aug 11, 2005	26.30	26.34	26.10	26.19
576	NYSE	AVK	Wed, Aug 10, 2005	26.11	26.37	26.10	26.26
575	NYSE	AVK	Tue, Aug 9, 2005	25.68	26.04	25.63	26.01
574	NYSE	AVK	Mon, Aug 8, 2005	25.47	25.69	25.30	25.62
573	NYSE	AVK	Fri, Aug 5, 2005	25.27	25.38	25.03	25.17
572	NYSE	AVK	Thu, Aug 4, 2005	25.65	25.66	25.38	25.38
571	NYSE	AVK	Wed, Aug 3, 2005	25.60	25.67	25.56	25.64
570	NYSE	AVK	Tue, Aug 2, 2005	25.48	25.61	25.40	25.59
569	NYSE	AVK	Mon, Aug 1, 2005	25.40	25.54	25.31	25.45
568	NYSE	AVK	Fri, Jul 29, 2005	25.20	25.45	25.09	25.45
567	NYSE	AVK	Thu, Jul 28, 2005	25.00	25.19	25.00	25.17
566	NYSE	AVK	Wed, Jul 27, 2005	24.93	25.07	24.88	25.03
565	NYSE	AVK	Tue, Jul 26, 2005	25.00	25.04	24.83	24.89
564	NYSE	AVK	Mon, Jul 25, 2005	24.98	25.04	24.95	24.98
563	NYSE	AVK	Fri, Jul 22, 2005	24.90	25.00	24.82	24.90
562	NYSE	AVK	Thu, Jul 21, 2005	24.98	25.04	24.80	24.85
561	NYSE	AVK	Wed, Jul 20, 2005	25.04	25.09	24.98	25.02
560	NYSE	AVK	Tue, Jul 19, 2005	25.05	25.20	25.02	25.02
559	NYSE	AVK	Mon, Jul 18, 2005	25.02	25.03	24.89	25.03
558	NYSE	AVK	Fri, Jul 15, 2005	24.95	24.95	24.84	24.89
557	NYSE	AVK	Thu, Jul 14, 2005	25.00	25.00	24.81	24.88
556	NYSE	AVK	Wed, Jul 13, 2005	24.95	24.95	24.70	24.77
555	NYSE	AVK	Tue, Jul 12, 2005	25.05	25.13	24.94	25.07
554	NYSE	AVK	Mon, Jul 11, 2005	25.05	25.06	24.98	24.98
553	NYSE	AVK	Fri, Jul 8, 2005	24.90	25.06	24.90	25.02
552	NYSE	AVK	Thu, Jul 7, 2005	24.74	24.93	24.68	24.90
551	NYSE	AVK	Wed, Jul 6, 2005	24.76	24.78	24.67	24.74
550	NYSE	AVK	Tue, Jul 5, 2005	24.63	24.77	24.57	24.75
549	NYSE	AVK	Fri, Jul 1, 2005	24.30	24.65	24.30	24.62
548	NYSE	AVK	Thu, Jun 30, 2005	24.20	24.28	24.20	24.26
547	NYSE	AVK	Wed, Jun 29, 2005	24.11	24.18	24.06	24.18
546	NYSE	AVK	Tue, Jun 28, 2005	24.15	24.26	24.14	24.18
545	NYSE	AVK	Mon, Jun 27, 2005	24.17	24.21	24.02	24.15
544	NYSE	AVK	Fri, Jun 24, 2005	24.02	24.17	23.99	24.17
543	NYSE	AVK	Thu, Jun 23, 2005	24.15	24.18	23.96	23.98
542	NYSE	AVK	Wed, Jun 22, 2005	24.30	24.39	24.12	24.23
541	NYSE	AVK	Tue, Jun 21, 2005	24.45	24.53	24.32	24.40
540	NYSE	AVK	Mon, Jun 20, 2005	24.57	24.64	24.40	24.45
539	NYSE	AVK	Fri, Jun 17, 2005	24.60	24.73	24.46	24.57
538	NYSE	AVK	Thu, Jun 16, 2005	24.52	24.60	24.43	24.60
537	NYSE	AVK	Wed, Jun 15, 2005	24.50	24.50	24.37	24.49
536	NYSE	AVK	Tue, Jun 14, 2005	24.50	24.54	24.42	24.48
535	NYSE	AVK	Mon, Jun 13, 2005	24.50	24.55	24.40	24.45
534	NYSE	AVK	Fri, Jun 10, 2005	24.50	24.67	24.50	24.67
533	NYSE	AVK	Thu, Jun 9, 2005	24.73	24.78	24.62	24.62
532	NYSE	AVK	Wed, Jun 8, 2005	24.66	24.75	24.65	24.72
531	NYSE	AVK	Tue, Jun 7, 2005	24.70	24.80	24.65	24.69
530	NYSE	AVK	Mon, Jun 6, 2005	24.50	24.61	24.43	24.61
529	NYSE	AVK	Fri, Jun 3, 2005	24.15	24.40	24.15	24.38
528	NYSE	AVK	Thu, Jun 2, 2005	24.12	24.22	24.05	24.15
527	NYSE	AVK	Wed, Jun 1, 2005	24.07	24.25	24.07	24.20
526	NYSE	AVK	Tue, May 31, 2005	23.95	24.18	23.95	24.10
525	NYSE	AVK	Fri, May 27, 2005	23.70	23.90	23.67	23.89
524	NYSE	AVK	Thu, May 26, 2005	23.50	23.80	23.50	23.75
523	NYSE	AVK	Wed, May 25, 2005	23.63	23.64	23.49	23.53
522	NYSE	AVK	Tue, May 24, 2005	23.65	23.74	23.58	23.68
521	NYSE	AVK	Mon, May 23, 2005	23.55	23.67	23.54	23.66
520	NYSE	AVK	Fri, May 20, 2005	23.33	23.50	23.30	23.50
519	NYSE	AVK	Thu, May 19, 2005	23.15	23.39	23.15	23.34
518	NYSE	AVK	Wed, May 18, 2005	22.93	23.19	22.87	23.19
517	NYSE	AVK	Tue, May 17, 2005	23.05	23.06	22.85	22.90
516	NYSE	AVK	Mon, May 16, 2005	23.24	23.27	23.04	23.09
515	NYSE	AVK	Fri, May 13, 2005	23.35	23.36	23.27	23.27
514	NYSE	AVK	Thu, May 12, 2005	23.38	23.38	23.22	23.35
513	NYSE	AVK	Wed, May 11, 2005	23.43	23.50	23.34	23.35
512	NYSE	AVK	Tue, May 10, 2005	23.60	23.66	23.54	23.66
511	NYSE	AVK	Mon, May 9, 2005	23.50	23.57	23.45	23.57
510	NYSE	AVK	Fri, May 6, 2005	23.45	23.52	23.32	23.48
509	NYSE	AVK	Thu, May 5, 2005	23.36	23.61	23.36	23.45
508	NYSE	AVK	Wed, May 4, 2005	23.15	23.40	23.13	23.38
507	NYSE	AVK	Tue, May 3, 2005	23.16	23.23	23.13	23.18
506	NYSE	AVK	Mon, May 2, 2005	22.95	23.24	22.95	23.24
505	NYSE	AVK	Fri, Apr 29, 2005	23.16	23.18	23.05	23.08
504	NYSE	AVK	Thu, Apr 28, 2005	23.05	23.19	23.00	23.17
503	NYSE	AVK	Wed, Apr 27, 2005	23.00	23.09	22.90	23.08
502	NYSE	AVK	Tue, Apr 26, 2005	23.14	23.19	23.00	23.03
501	NYSE	AVK	Mon, Apr 25, 2005	23.18	23.36	23.11	23.20
500	NYSE	AVK	Fri, Apr 22, 2005	23.20	23.34	23.19	23.23
499	NYSE	AVK	Thu, Apr 21, 2005	22.85	23.21	22.85	23.21
498	NYSE	AVK	Wed, Apr 20, 2005	22.78	22.89	22.74	22.86
497	NYSE	AVK	Tue, Apr 19, 2005	22.55	22.90	22.53	22.78
496	NYSE	AVK	Mon, Apr 18, 2005	22.65	22.65	22.39	22.50
495	NYSE	AVK	Fri, Apr 15, 2005	22.80	22.90	22.61	22.70
494	NYSE	AVK	Thu, Apr 14, 2005	23.15	23.21	22.95	22.95
493	NYSE	AVK	Wed, Apr 13, 2005	23.25	23.33	23.12	23.17
492	NYSE	AVK	Tue, Apr 12, 2005	23.60	23.60	23.29	23.40
491	NYSE	AVK	Mon, Apr 11, 2005	23.70	23.75	23.57	23.60
490	NYSE	AVK	Fri, Apr 8, 2005	23.87	23.87	23.70	23.71
489	NYSE	AVK	Thu, Apr 7, 2005	23.95	24.00	23.74	23.74
488	NYSE	AVK	Wed, Apr 6, 2005	23.89	24.03	23.89	24.02
487	NYSE	AVK	Tue, Apr 5, 2005	23.80	23.90	23.78	23.86
486	NYSE	AVK	Mon, Apr 4, 2005	23.75	23.90	23.73	23.88
485	NYSE	AVK	Fri, Apr 1, 2005	23.83	24.09	23.70	23.77
484	NYSE	AVK	Thu, Mar 31, 2005	23.68	23.90	23.67	23.86
483	NYSE	AVK	Wed, Mar 30, 2005	23.15	23.68	23.15	23.68
482	NYSE	AVK	Tue, Mar 29, 2005	23.10	23.36	23.10	23.19
481	NYSE	AVK	Mon, Mar 28, 2005	23.35	23.57	23.11	23.20
480	NYSE	AVK	Thu, Mar 24, 2005	23.34	23.65	23.34	23.50
479	NYSE	AVK	Wed, Mar 23, 2005	23.67	23.87	23.30	23.44
478	NYSE	AVK	Tue, Mar 22, 2005	23.70	23.93	23.62	23.92
477	NYSE	AVK	Mon, Mar 21, 2005	24.05	24.14	23.82	23.94
476	NYSE	AVK	Fri, Mar 18, 2005	24.30	24.37	24.10	24.15
475	NYSE	AVK	Thu, Mar 17, 2005	23.90	24.40	23.84	24.38
474	NYSE	AVK	Wed, Mar 16, 2005	24.15	24.20	23.80	23.99
473	NYSE	AVK	Tue, Mar 15, 2005	24.30	24.43	24.15	24.15
472	NYSE	AVK	Mon, Mar 14, 2005	24.55	24.65	24.32	24.35
471	NYSE	AVK	Fri, Mar 11, 2005	24.92	24.97	24.54	24.55
470	NYSE	AVK	Thu, Mar 10, 2005	25.17	25.32	25.05	25.16
469	NYSE	AVK	Wed, Mar 9, 2005	25.60	25.65	25.20	25.21
468	NYSE	AVK	Tue, Mar 8, 2005	25.58	25.80	25.58	25.60
467	NYSE	AVK	Mon, Mar 7, 2005	25.50	25.70	25.45	25.61
466	NYSE	AVK	Fri, Mar 4, 2005	25.58	25.65	25.47	25.48
465	NYSE	AVK	Thu, Mar 3, 2005	25.65	25.65	25.45	25.53
464	NYSE	AVK	Wed, Mar 2, 2005	25.58	25.65	25.50	25.51
463	NYSE	AVK	Tue, Mar 1, 2005	25.50	25.65	25.46	25.47
462	NYSE	AVK	Mon, Feb 28, 2005	25.35	25.50	25.33	25.46
461	NYSE	AVK	Fri, Feb 25, 2005	25.25	25.44	25.22	25.35
460	NYSE	AVK	Thu, Feb 24, 2005	25.20	25.30	25.19	25.24
459	NYSE	AVK	Wed, Feb 23, 2005	24.65	25.19	24.65	25.10
458	NYSE	AVK	Tue, Feb 22, 2005	25.00	25.03	24.60	24.67
457	NYSE	AVK	Fri, Feb 18, 2005	25.32	25.38	24.93	25.00
456	NYSE	AVK	Thu, Feb 17, 2005	25.55	25.63	25.31	25.36
455	NYSE	AVK	Wed, Feb 16, 2005	25.65	25.77	25.50	25.50
454	NYSE	AVK	Tue, Feb 15, 2005	25.61	25.84	25.58	25.63
453	NYSE	AVK	Mon, Feb 14, 2005	25.90	25.97	25.65	25.66
452	NYSE	AVK	Fri, Feb 11, 2005	25.91	25.91	25.75	25.83
451	NYSE	AVK	Thu, Feb 10, 2005	26.15	26.17	25.88	25.89
450	NYSE	AVK	Wed, Feb 9, 2005	26.00	26.26	25.89	26.17
449	NYSE	AVK	Tue, Feb 8, 2005	26.00	26.12	25.84	25.85
448	NYSE	AVK	Mon, Feb 7, 2005	26.10	26.20	25.95	25.96
447	NYSE	AVK	Fri, Feb 4, 2005	26.04	26.21	26.01	26.02
446	NYSE	AVK	Thu, Feb 3, 2005	25.90	26.04	25.88	25.89
445	NYSE	AVK	Wed, Feb 2, 2005	25.75	25.95	25.70	25.95
444	NYSE	AVK	Tue, Feb 1, 2005	25.53	25.73	25.48	25.68
443	NYSE	AVK	Mon, Jan 31, 2005	25.30	25.40	25.27	25.40
442	NYSE	AVK	Fri, Jan 28, 2005	25.24	25.37	25.20	25.30
441	NYSE	AVK	Thu, Jan 27, 2005	25.02	25.26	25.02	25.16
440	NYSE	AVK	Wed, Jan 26, 2005	25.30	25.31	25.00	25.01
439	NYSE	AVK	Tue, Jan 25, 2005	25.18	25.20	25.04	25.08
438	NYSE	AVK	Mon, Jan 24, 2005	25.50	25.50	25.10	25.14
437	NYSE	AVK	Fri, Jan 21, 2005	25.70	25.79	25.34	25.44
436	NYSE	AVK	Thu, Jan 20, 2005	25.99	26.03	25.75	25.85
435	NYSE	AVK	Wed, Jan 19, 2005	25.85	26.00	25.83	25.99
434	NYSE	AVK	Tue, Jan 18, 2005	25.89	25.98	25.80	25.80
433	NYSE	AVK	Fri, Jan 14, 2005	26.09	26.25	25.89	25.90
432	NYSE	AVK	Thu, Jan 13, 2005	26.21	26.35	26.06	26.12
431	NYSE	AVK	Wed, Jan 12, 2005	26.15	26.40	26.12	26.15
430	NYSE	AVK	Tue, Jan 11, 2005	26.48	26.80	26.40	26.46
429	NYSE	AVK	Mon, Jan 10, 2005	26.20	26.45	26.20	26.45
428	NYSE	AVK	Fri, Jan 7, 2005	26.45	26.45	26.12	26.16
427	NYSE	AVK	Thu, Jan 6, 2005	26.35	26.39	26.11	26.15
426	NYSE	AVK	Wed, Jan 5, 2005	26.60	26.66	26.20	26.20
425	NYSE	AVK	Tue, Jan 4, 2005	26.95	26.95	26.45	26.51
424	NYSE	AVK	Mon, Jan 3, 2005	26.30	26.89	26.30	26.87
423	NYSE	AVK	Fri, Dec 31, 2004	26.67	26.67	26.31	26.32
422	NYSE	AVK	Thu, Dec 30, 2004	26.41	26.50	26.30	26.37
421	NYSE	AVK	Wed, Dec 29, 2004	26.35	26.50	26.21	26.41
420	NYSE	AVK	Tue, Dec 28, 2004	26.22	26.44	26.17	26.25
419	NYSE	AVK	Mon, Dec 27, 2004	26.15	26.29	26.10	26.17
418	NYSE	AVK	Thu, Dec 23, 2004	26.25	26.25	26.09	26.20
417	NYSE	AVK	Wed, Dec 22, 2004	26.15	26.32	26.15	26.22
416	NYSE	AVK	Tue, Dec 21, 2004	26.55	26.69	26.53	26.60
415	NYSE	AVK	Mon, Dec 20, 2004	26.50	26.58	26.45	26.53
414	NYSE	AVK	Fri, Dec 17, 2004	26.25	26.49	26.25	26.47
413	NYSE	AVK	Thu, Dec 16, 2004	26.14	26.27	26.10	26.25
412	NYSE	AVK	Wed, Dec 15, 2004	26.25	26.25	26.08	26.08
411	NYSE	AVK	Tue, Dec 14, 2004	26.38	26.40	26.15	26.15
410	NYSE	AVK	Mon, Dec 13, 2004	26.38	26.38	26.30	26.33
409	NYSE	AVK	Fri, Dec 10, 2004	26.48	26.55	26.45	26.46
408	NYSE	AVK	Thu, Dec 9, 2004	26.53	26.65	26.40	26.48
407	NYSE	AVK	Wed, Dec 8, 2004	26.60	26.73	26.56	26.63
406	NYSE	AVK	Tue, Dec 7, 2004	26.73	26.75	26.60	26.62
405	NYSE	AVK	Mon, Dec 6, 2004	26.98	26.99	26.66	26.70
404	NYSE	AVK	Fri, Dec 3, 2004	26.80	26.95	26.76	26.88
403	NYSE	AVK	Thu, Dec 2, 2004	26.90	26.94	26.80	26.85
402	NYSE	AVK	Wed, Dec 1, 2004	26.68	26.82	26.62	26.82
401	NYSE	AVK	Tue, Nov 30, 2004	26.43	26.54	26.32	26.54
400	NYSE	AVK	Mon, Nov 29, 2004	26.60	26.65	26.36	26.40
399	NYSE	AVK	Fri, Nov 26, 2004	26.56	26.57	26.51	26.56
398	NYSE	AVK	Wed, Nov 24, 2004	26.60	26.70	26.50	26.52
397	NYSE	AVK	Tue, Nov 23, 2004	26.50	26.60	26.43	26.56
396	NYSE	AVK	Mon, Nov 22, 2004	26.62	26.62	26.33	26.38
395	NYSE	AVK	Fri, Nov 19, 2004	26.46	26.50	26.32	26.50
394	NYSE	AVK	Thu, Nov 18, 2004	26.48	26.49	26.41	26.44
393	NYSE	AVK	Wed, Nov 17, 2004	26.45	26.46	26.25	26.45
392	NYSE	AVK	Tue, Nov 16, 2004	26.40	26.40	26.16	26.27
391	NYSE	AVK	Mon, Nov 15, 2004	26.18	26.37	26.11	26.35
390	NYSE	AVK	Fri, Nov 12, 2004	26.07	26.19	26.01	26.18
389	NYSE	AVK	Thu, Nov 11, 2004	26.03	26.09	25.91	25.95
388	NYSE	AVK	Wed, Nov 10, 2004	25.92	26.03	25.86	25.92
387	NYSE	AVK	Tue, Nov 9, 2004	25.91	26.15	25.76	26.00
386	NYSE	AVK	Mon, Nov 8, 2004	25.84	25.87	25.50	25.76
385	NYSE	AVK	Fri, Nov 5, 2004	26.45	26.45	26.00	26.01
384	NYSE	AVK	Thu, Nov 4, 2004	26.20	26.40	25.97	26.40
383	NYSE	AVK	Wed, Nov 3, 2004	26.00	26.10	25.85	26.10
382	NYSE	AVK	Tue, Nov 2, 2004	25.78	25.96	25.75	25.96
381	NYSE	AVK	Mon, Nov 1, 2004	25.65	25.75	25.59	25.75
380	NYSE	AVK	Fri, Oct 29, 2004	25.44	25.50	25.30	25.41
379	NYSE	AVK	Thu, Oct 28, 2004	25.25	25.30	25.10	25.29
378	NYSE	AVK	Wed, Oct 27, 2004	24.95	25.07	24.92	25.00
377	NYSE	AVK	Tue, Oct 26, 2004	24.92	24.99	24.75	24.86
376	NYSE	AVK	Mon, Oct 25, 2004	25.00	25.05	24.77	24.93
375	NYSE	AVK	Fri, Oct 22, 2004	25.33	25.33	25.06	25.19
374	NYSE	AVK	Thu, Oct 21, 2004	25.35	25.41	25.07	25.15
373	NYSE	AVK	Wed, Oct 20, 2004	25.50	25.54	25.22	25.28
372	NYSE	AVK	Tue, Oct 19, 2004	25.40	25.48	25.28	25.40
371	NYSE	AVK	Mon, Oct 18, 2004	25.55	25.55	25.31	25.33
370	NYSE	AVK	Fri, Oct 15, 2004	25.35	25.48	25.20	25.48
369	NYSE	AVK	Thu, Oct 14, 2004	25.66	25.66	25.20	25.20
368	NYSE	AVK	Wed, Oct 13, 2004	25.61	25.68	25.42	25.65
367	NYSE	AVK	Tue, Oct 12, 2004	26.00	26.03	25.75	25.75
366	NYSE	AVK	Mon, Oct 11, 2004	26.00	26.05	25.94	26.01
365	NYSE	AVK	Fri, Oct 8, 2004	26.04	26.15	25.90	25.94
364	NYSE	AVK	Thu, Oct 7, 2004	26.01	26.05	25.95	26.03
363	NYSE	AVK	Wed, Oct 6, 2004	25.91	26.09	25.90	25.98
362	NYSE	AVK	Tue, Oct 5, 2004	25.85	25.93	25.80	25.90
361	NYSE	AVK	Mon, Oct 4, 2004	25.70	25.85	25.60	25.85
360	NYSE	AVK	Fri, Oct 1, 2004	25.35	25.60	25.31	25.58
359	NYSE	AVK	Thu, Sep 30, 2004	25.46	25.48	25.25	25.25
358	NYSE	AVK	Wed, Sep 29, 2004	25.53	25.53	25.41	25.41
357	NYSE	AVK	Tue, Sep 28, 2004	25.65	25.68	25.45	25.50
356	NYSE	AVK	Mon, Sep 27, 2004	25.72	25.80	25.50	25.50
355	NYSE	AVK	Fri, Sep 24, 2004	25.69	25.76	25.52	25.69
354	NYSE	AVK	Thu, Sep 23, 2004	25.68	25.70	25.45	25.69
353	NYSE	AVK	Wed, Sep 22, 2004	25.55	25.80	25.55	25.60
352	NYSE	AVK	Tue, Sep 21, 2004	25.73	25.80	25.55	25.55
351	NYSE	AVK	Mon, Sep 20, 2004	25.65	25.74	25.59	25.71
350	NYSE	AVK	Fri, Sep 17, 2004	25.73	25.74	25.60	25.60
349	NYSE	AVK	Thu, Sep 16, 2004	25.25	25.70	25.25	25.70
348	NYSE	AVK	Wed, Sep 15, 2004	25.15	25.26	25.11	25.20
347	NYSE	AVK	Tue, Sep 14, 2004	25.38	25.40	25.20	25.25
346	NYSE	AVK	Mon, Sep 13, 2004	25.40	25.46	25.15	25.33
345	NYSE	AVK	Fri, Sep 10, 2004	25.49	25.65	25.39	25.44
344	NYSE	AVK	Thu, Sep 9, 2004	25.51	25.51	25.33	25.37
343	NYSE	AVK	Wed, Sep 8, 2004	25.30	25.49	25.30	25.46
342	NYSE	AVK	Tue, Sep 7, 2004	25.06	25.30	25.06	25.26
341	NYSE	AVK	Fri, Sep 3, 2004	25.35	25.35	24.95	25.04
340	NYSE	AVK	Thu, Sep 2, 2004	25.24	25.37	25.15	25.25
339	NYSE	AVK	Wed, Sep 1, 2004	25.10	25.32	25.07	25.29
338	NYSE	AVK	Tue, Aug 31, 2004	24.98	25.04	24.91	25.04
337	NYSE	AVK	Mon, Aug 30, 2004	24.80	24.90	24.67	24.89
336	NYSE	AVK	Fri, Aug 27, 2004	24.68	24.75	24.60	24.70
335	NYSE	AVK	Thu, Aug 26, 2004	24.48	24.60	24.39	24.59
334	NYSE	AVK	Wed, Aug 25, 2004	24.31	24.48	24.27	24.48
333	NYSE	AVK	Tue, Aug 24, 2004	24.20	24.36	24.20	24.28
332	NYSE	AVK	Mon, Aug 23, 2004	24.20	24.29	24.16	24.20
331	NYSE	AVK	Fri, Aug 20, 2004	24.23	24.24	24.05	24.15
330	NYSE	AVK	Thu, Aug 19, 2004	24.35	24.41	24.05	24.14
329	NYSE	AVK	Wed, Aug 18, 2004	24.28	24.34	24.24	24.28
328	NYSE	AVK	Tue, Aug 17, 2004	24.35	24.35	24.18	24.20
327	NYSE	AVK	Mon, Aug 16, 2004	24.45	24.48	24.16	24.19
326	NYSE	AVK	Fri, Aug 13, 2004	24.35	24.45	24.35	24.40
325	NYSE	AVK	Thu, Aug 12, 2004	24.65	24.69	24.30	24.30
324	NYSE	AVK	Wed, Aug 11, 2004	24.67	24.70	24.49	24.55
323	NYSE	AVK	Tue, Aug 10, 2004	24.80	24.95	24.75	24.80
322	NYSE	AVK	Mon, Aug 9, 2004	24.99	24.99	24.70	24.73
321	NYSE	AVK	Fri, Aug 6, 2004	25.05	25.07	24.90	24.93
320	NYSE	AVK	Thu, Aug 5, 2004	25.35	25.35	24.81	24.84
319	NYSE	AVK	Wed, Aug 4, 2004	25.15	25.22	24.85	24.85
318	NYSE	AVK	Tue, Aug 3, 2004	25.10	25.23	25.00	25.22
317	NYSE	AVK	Mon, Aug 2, 2004	24.75	25.20	24.75	25.15
316	NYSE	AVK	Fri, Jul 30, 2004	24.80	24.85	24.70	24.80
315	NYSE	AVK	Thu, Jul 29, 2004	24.86	24.92	24.70	24.76
314	NYSE	AVK	Wed, Jul 28, 2004	24.69	24.77	24.60	24.74
313	NYSE	AVK	Tue, Jul 27, 2004	24.75	24.83	24.45	24.51
312	NYSE	AVK	Mon, Jul 26, 2004	24.76	24.80	24.50	24.50
311	NYSE	AVK	Fri, Jul 23, 2004	24.75	24.75	24.60	24.61
310	NYSE	AVK	Thu, Jul 22, 2004	24.60	24.63	24.40	24.50
309	NYSE	AVK	Wed, Jul 21, 2004	24.82	24.82	24.36	24.38
308	NYSE	AVK	Tue, Jul 20, 2004	24.82	24.82	24.63	24.75
307	NYSE	AVK	Mon, Jul 19, 2004	25.00	25.03	24.75	24.82
306	NYSE	AVK	Fri, Jul 16, 2004	25.00	25.05	24.91	24.91
305	NYSE	AVK	Thu, Jul 15, 2004	24.77	24.98	24.71	24.95
304	NYSE	AVK	Wed, Jul 14, 2004	24.65	24.80	24.60	24.77
303	NYSE	AVK	Tue, Jul 13, 2004	24.65	24.78	24.60	24.70
302	NYSE	AVK	Mon, Jul 12, 2004	24.85	24.92	24.65	24.73
301	NYSE	AVK	Fri, Jul 9, 2004	24.95	24.98	24.75	24.76
300	NYSE	AVK	Thu, Jul 8, 2004	25.04	25.04	24.85	24.90
299	NYSE	AVK	Wed, Jul 7, 2004	25.10	25.10	24.91	24.95
298	NYSE	AVK	Tue, Jul 6, 2004	25.20	25.20	24.96	25.10
297	NYSE	AVK	Fri, Jul 2, 2004	25.10	25.35	25.05	25.07
296	NYSE	AVK	Thu, Jul 1, 2004	24.85	25.09	24.85	25.08
295	NYSE	AVK	Wed, Jun 30, 2004	24.60	24.95	24.55	24.94
294	NYSE	AVK	Tue, Jun 29, 2004	24.75	24.84	24.37	24.42
293	NYSE	AVK	Mon, Jun 28, 2004	24.40	24.74	24.40	24.74
292	NYSE	AVK	Fri, Jun 25, 2004	24.25	24.30	24.15	24.30
291	NYSE	AVK	Thu, Jun 24, 2004	24.13	24.19	24.05	24.10
290	NYSE	AVK	Wed, Jun 23, 2004	24.02	24.05	23.88	24.03
289	NYSE	AVK	Tue, Jun 22, 2004	23.90	23.99	23.80	23.98
288	NYSE	AVK	Mon, Jun 21, 2004	23.93	24.00	23.75	23.86
287	NYSE	AVK	Fri, Jun 18, 2004	23.78	23.93	23.60	23.90
286	NYSE	AVK	Thu, Jun 17, 2004	24.05	24.05	23.71	23.72
285	NYSE	AVK	Wed, Jun 16, 2004	24.30	24.38	23.90	23.95
284	NYSE	AVK	Tue, Jun 15, 2004	24.40	24.47	24.23	24.24
283	NYSE	AVK	Mon, Jun 14, 2004	24.45	24.50	24.32	24.34
282	NYSE	AVK	Thu, Jun 10, 2004	24.64	24.64	24.50	24.55
281	NYSE	AVK	Wed, Jun 9, 2004	24.74	24.75	24.51	24.53
280	NYSE	AVK	Tue, Jun 8, 2004	24.70	24.74	24.54	24.64
279	NYSE	AVK	Mon, Jun 7, 2004	24.80	24.84	24.65	24.72
278	NYSE	AVK	Fri, Jun 4, 2004	24.90	24.95	24.70	24.71
277	NYSE	AVK	Thu, Jun 3, 2004	24.95	24.95	24.77	24.86
276	NYSE	AVK	Wed, Jun 2, 2004	24.80	24.92	24.77	24.90
275	NYSE	AVK	Tue, Jun 1, 2004	24.65	24.78	24.64	24.75
274	NYSE	AVK	Fri, May 28, 2004	24.73	24.84	24.58	24.60
273	NYSE	AVK	Thu, May 27, 2004	24.35	24.65	24.35	24.65
272	NYSE	AVK	Wed, May 26, 2004	24.40	24.70	24.35	24.50
271	NYSE	AVK	Tue, May 25, 2004	24.40	24.49	24.29	24.40
270	NYSE	AVK	Mon, May 24, 2004	24.27	24.50	24.21	24.22
269	NYSE	AVK	Fri, May 21, 2004	24.40	24.43	24.18	24.26
268	NYSE	AVK	Thu, May 20, 2004	24.42	24.54	24.19	24.20
267	NYSE	AVK	Wed, May 19, 2004	24.30	24.46	24.14	24.19
266	NYSE	AVK	Tue, May 18, 2004	24.20	24.40	24.11	24.18
265	NYSE	AVK	Mon, May 17, 2004	24.20	24.40	24.05	24.05
264	NYSE	AVK	Fri, May 14, 2004	23.91	24.25	23.77	24.21
263	NYSE	AVK	Thu, May 13, 2004	23.50	23.75	23.37	23.66
262	NYSE	AVK	Wed, May 12, 2004	23.10	23.40	22.85	23.36
261	NYSE	AVK	Tue, May 11, 2004	22.30	23.17	22.30	23.10
260	NYSE	AVK	Mon, May 10, 2004	23.15	23.25	21.95	22.20
259	NYSE	AVK	Fri, May 7, 2004	23.96	23.96	23.30	23.40
258	NYSE	AVK	Thu, May 6, 2004	23.95	24.00	23.73	23.96
257	NYSE	AVK	Wed, May 5, 2004	24.00	24.00	23.55	23.90
256	NYSE	AVK	Tue, May 4, 2004	23.90	24.00	23.80	23.85
255	NYSE	AVK	Mon, May 3, 2004	23.78	23.80	23.55	23.75
254	NYSE	AVK	Fri, Apr 30, 2004	24.40	24.45	23.50	23.77
253	NYSE	AVK	Thu, Apr 29, 2004	24.30	24.38	24.00	24.15
252	NYSE	AVK	Wed, Apr 28, 2004	24.55	24.56	24.16	24.25
251	NYSE	AVK	Tue, Apr 27, 2004	24.58	24.58	24.11	24.50
250	NYSE	AVK	Mon, Apr 26, 2004	24.89	24.89	24.30	24.44
249	NYSE	AVK	Fri, Apr 23, 2004	24.83	24.92	24.70	24.89
248	NYSE	AVK	Thu, Apr 22, 2004	24.45	24.89	24.45	24.83
247	NYSE	AVK	Wed, Apr 21, 2004	24.85	24.85	24.03	24.24
246	NYSE	AVK	Tue, Apr 20, 2004	25.15	25.15	24.70	24.75
245	NYSE	AVK	Mon, Apr 19, 2004	25.20	25.23	24.86	24.99
244	NYSE	AVK	Fri, Apr 16, 2004	24.98	25.16	24.85	25.15
243	NYSE	AVK	Thu, Apr 15, 2004	25.07	25.13	24.75	24.85
242	NYSE	AVK	Wed, Apr 14, 2004	25.79	25.85	24.80	24.82
241	NYSE	AVK	Tue, Apr 13, 2004	26.49	26.49	25.62	25.79
240	NYSE	AVK	Mon, Apr 12, 2004	26.45	26.73	26.40	26.42
239	NYSE	AVK	Thu, Apr 8, 2004	26.33	26.70	26.29	26.48
238	NYSE	AVK	Wed, Apr 7, 2004	26.40	26.50	26.06	26.15
237	NYSE	AVK	Tue, Apr 6, 2004	27.00	27.10	26.00	26.20
236	NYSE	AVK	Mon, Apr 5, 2004	27.21	27.21	26.64	26.75
235	NYSE	AVK	Fri, Apr 2, 2004	27.00	27.23	26.95	27.11
234	NYSE	AVK	Thu, Apr 1, 2004	26.80	27.15	26.80	26.84
233	NYSE	AVK	Wed, Mar 31, 2004	26.68	26.95	26.47	26.94
232	NYSE	AVK	Tue, Mar 30, 2004	26.68	26.69	26.45	26.63
231	NYSE	AVK	Mon, Mar 29, 2004	26.32	26.68	26.24	26.65
230	NYSE	AVK	Fri, Mar 26, 2004	26.03	26.19	25.96	26.12
229	NYSE	AVK	Thu, Mar 25, 2004	26.18	26.24	25.88	25.88
228	NYSE	AVK	Wed, Mar 24, 2004	25.98	26.10	25.90	26.03
227	NYSE	AVK	Tue, Mar 23, 2004	26.30	26.38	25.88	25.90
226	NYSE	AVK	Mon, Mar 22, 2004	26.50	26.55	26.02	26.19
225	NYSE	AVK	Fri, Mar 19, 2004	26.75	26.85	26.47	26.47
224	NYSE	AVK	Thu, Mar 18, 2004	26.70	26.78	26.52	26.63
223	NYSE	AVK	Wed, Mar 17, 2004	26.50	26.75	26.50	26.55
222	NYSE	AVK	Tue, Mar 16, 2004	26.50	26.75	26.45	26.55
221	NYSE	AVK	Mon, Mar 15, 2004	26.94	26.98	26.45	26.45
220	NYSE	AVK	Fri, Mar 12, 2004	26.90	27.02	26.77	27.01
219	NYSE	AVK	Thu, Mar 11, 2004	26.75	26.90	26.55	26.75
218	NYSE	AVK	Wed, Mar 10, 2004	27.20	27.20	26.90	26.91
217	NYSE	AVK	Tue, Mar 9, 2004	27.10	27.13	26.85	27.01
216	NYSE	AVK	Mon, Mar 8, 2004	27.22	27.22	26.94	26.95
215	NYSE	AVK	Fri, Mar 5, 2004	27.07	27.17	26.96	27.02
214	NYSE	AVK	Thu, Mar 4, 2004	27.14	27.14	26.90	26.95
213	NYSE	AVK	Wed, Mar 3, 2004	26.92	27.10	26.85	27.06
212	NYSE	AVK	Tue, Mar 2, 2004	26.99	27.13	26.90	26.97
211	NYSE	AVK	Mon, Mar 1, 2004	26.78	27.10	26.78	27.04
210	NYSE	AVK	Fri, Feb 27, 2004	26.66	26.78	26.60	26.75
209	NYSE	AVK	Thu, Feb 26, 2004	26.30	26.50	26.25	26.43
208	NYSE	AVK	Wed, Feb 25, 2004	26.14	26.23	26.02	26.05
207	NYSE	AVK	Tue, Feb 24, 2004	26.50	26.55	25.92	25.94
206	NYSE	AVK	Mon, Feb 23, 2004	26.62	26.77	26.26	26.37
205	NYSE	AVK	Fri, Feb 20, 2004	26.75	26.79	26.31	26.37
204	NYSE	AVK	Thu, Feb 19, 2004	26.80	26.80	26.58	26.60
203	NYSE	AVK	Wed, Feb 18, 2004	26.95	26.99	26.66	26.75
202	NYSE	AVK	Tue, Feb 17, 2004	26.70	26.99	26.64	26.85
201	NYSE	AVK	Fri, Feb 13, 2004	26.98	26.99	26.50	26.55
200	NYSE	AVK	Thu, Feb 12, 2004	27.04	27.07	26.87	26.88
199	NYSE	AVK	Wed, Feb 11, 2004	27.00	27.05	26.82	27.00
198	NYSE	AVK	Tue, Feb 10, 2004	26.94	27.08	26.85	27.00
197	NYSE	AVK	Mon, Feb 9, 2004	26.88	27.05	26.80	26.84
196	NYSE	AVK	Fri, Feb 6, 2004	26.95	26.97	26.76	26.85
195	NYSE	AVK	Thu, Feb 5, 2004	26.95	26.95	26.63	26.80
194	NYSE	AVK	Wed, Feb 4, 2004	26.98	26.99	26.82	26.85
193	NYSE	AVK	Tue, Feb 3, 2004	27.20	27.20	26.85	26.93
192	NYSE	AVK	Mon, Feb 2, 2004	26.81	27.08	26.75	26.96
191	NYSE	AVK	Fri, Jan 30, 2004	26.55	26.65	26.30	26.56
190	NYSE	AVK	Thu, Jan 29, 2004	26.40	26.45	26.25	26.39
189	NYSE	AVK	Wed, Jan 28, 2004	26.16	26.43	26.10	26.26
188	NYSE	AVK	Tue, Jan 27, 2004	26.23	26.37	26.10	26.12
187	NYSE	AVK	Mon, Jan 26, 2004	26.65	26.73	26.22	26.29
186	NYSE	AVK	Fri, Jan 23, 2004	26.90	26.93	26.57	26.60
185	NYSE	AVK	Thu, Jan 22, 2004	26.98	26.99	26.75	26.85
184	NYSE	AVK	Wed, Jan 21, 2004	26.95	27.00	26.80	26.88
183	NYSE	AVK	Tue, Jan 20, 2004	26.95	27.05	26.78	26.95
182	NYSE	AVK	Fri, Jan 16, 2004	27.20	27.22	26.91	26.99
181	NYSE	AVK	Thu, Jan 15, 2004	27.20	27.23	27.02	27.05
180	NYSE	AVK	Wed, Jan 14, 2004	27.00	27.09	26.90	27.03
179	NYSE	AVK	Tue, Jan 13, 2004	27.05	27.05	26.70	26.85
178	NYSE	AVK	Mon, Jan 12, 2004	26.95	27.25	26.81	27.15
177	NYSE	AVK	Fri, Jan 9, 2004	26.85	26.99	26.73	26.90
176	NYSE	AVK	Thu, Jan 8, 2004	26.78	26.88	26.62	26.75
175	NYSE	AVK	Wed, Jan 7, 2004	26.82	26.99	26.67	26.78
174	NYSE	AVK	Tue, Jan 6, 2004	26.85	26.85	26.62	26.65
173	NYSE	AVK	Mon, Jan 5, 2004	26.30	26.75	26.22	26.75
172	NYSE	AVK	Fri, Jan 2, 2004	26.55	26.55	26.28	26.39
171	NYSE	AVK	Wed, Dec 31, 2003	26.57	26.57	26.27	26.34
170	NYSE	AVK	Tue, Dec 30, 2003	26.60	26.60	26.37	26.45
169	NYSE	AVK	Mon, Dec 29, 2003	26.56	26.74	26.46	26.48
168	NYSE	AVK	Fri, Dec 26, 2003	26.60	26.70	26.50	26.65
167	NYSE	AVK	Wed, Dec 24, 2003	26.45	26.52	26.35	26.50
166	NYSE	AVK	Tue, Dec 23, 2003	26.50	26.53	26.35	26.35
165	NYSE	AVK	Mon, Dec 22, 2003	25.90	26.41	25.90	26.25
164	NYSE	AVK	Fri, Dec 19, 2003	25.72	25.97	25.70	25.95
163	NYSE	AVK	Thu, Dec 18, 2003	25.55	25.72	25.55	25.64
162	NYSE	AVK	Wed, Dec 17, 2003	25.60	25.70	25.55	25.63
161	NYSE	AVK	Tue, Dec 16, 2003	25.72	25.74	25.37	25.48
160	NYSE	AVK	Mon, Dec 15, 2003	25.80	25.85	25.60	25.68
159	NYSE	AVK	Fri, Dec 12, 2003	25.70	25.85	25.60	25.78
158	NYSE	AVK	Thu, Dec 11, 2003	25.62	25.77	25.48	25.57
157	NYSE	AVK	Wed, Dec 10, 2003	25.83	25.90	25.70	25.75
156	NYSE	AVK	Tue, Dec 9, 2003	25.75	25.88	25.66	25.83
155	NYSE	AVK	Mon, Dec 8, 2003	25.60	25.80	25.53	25.71
154	NYSE	AVK	Fri, Dec 5, 2003	25.88	25.90	25.45	25.64
153	NYSE	AVK	Thu, Dec 4, 2003	25.90	25.94	25.65	25.80
152	NYSE	AVK	Wed, Dec 3, 2003	25.95	26.01	25.70	25.85
151	NYSE	AVK	Tue, Dec 2, 2003	25.70	26.00	25.66	25.90
150	NYSE	AVK	Mon, Dec 1, 2003	25.65	25.88	25.60	25.83
149	NYSE	AVK	Fri, Nov 28, 2003	25.30	25.58	25.30	25.55
148	NYSE	AVK	Wed, Nov 26, 2003	25.22	25.25	25.11	25.24
147	NYSE	AVK	Tue, Nov 25, 2003	25.08	25.25	24.85	25.12
146	NYSE	AVK	Mon, Nov 24, 2003	25.24	25.24	24.80	25.00
145	NYSE	AVK	Fri, Nov 21, 2003	25.02	25.24	24.96	25.16
144	NYSE	AVK	Thu, Nov 20, 2003	25.18	25.20	24.99	25.02
143	NYSE	AVK	Wed, Nov 19, 2003	25.05	25.18	24.90	25.12
142	NYSE	AVK	Tue, Nov 18, 2003	24.98	25.10	24.88	25.01
141	NYSE	AVK	Mon, Nov 17, 2003	25.02	25.08	24.89	24.95
140	NYSE	AVK	Fri, Nov 14, 2003	25.04	25.05	24.95	25.00
139	NYSE	AVK	Thu, Nov 13, 2003	25.05	25.15	24.97	25.04
138	NYSE	AVK	Wed, Nov 12, 2003	25.05	25.27	25.00	25.09
137	NYSE	AVK	Tue, Nov 11, 2003	25.18	25.30	25.10	25.26
136	NYSE	AVK	Mon, Nov 10, 2003	25.15	25.20	25.01	25.14
135	NYSE	AVK	Fri, Nov 7, 2003	25.20	25.25	25.02	25.10
134	NYSE	AVK	Thu, Nov 6, 2003	25.10	25.23	25.00	25.23
133	NYSE	AVK	Wed, Nov 5, 2003	25.10	25.14	24.93	25.08
132	NYSE	AVK	Tue, Nov 4, 2003	25.13	25.17	24.91	25.08
131	NYSE	AVK	Mon, Nov 3, 2003	25.00	25.23	24.97	25.15
130	NYSE	AVK	Fri, Oct 31, 2003	24.95	25.00	24.82	24.95
129	NYSE	AVK	Thu, Oct 30, 2003	24.91	24.93	24.76	24.93
128	NYSE	AVK	Wed, Oct 29, 2003	24.81	25.00	24.81	24.85
127	NYSE	AVK	Tue, Oct 28, 2003	24.75	24.86	24.70	24.86
126	NYSE	AVK	Mon, Oct 27, 2003	24.85	24.90	24.70	24.70
125	NYSE	AVK	Fri, Oct 24, 2003	24.90	24.99	24.77	24.80
124	NYSE	AVK	Thu, Oct 23, 2003	24.93	24.98	24.80	24.90
123	NYSE	AVK	Wed, Oct 22, 2003	24.77	24.94	24.70	24.88
122	NYSE	AVK	Tue, Oct 21, 2003	24.80	24.83	24.66	24.75
121	NYSE	AVK	Mon, Oct 20, 2003	24.73	24.83	24.65	24.65
120	NYSE	AVK	Fri, Oct 17, 2003	24.65	24.79	24.65	24.73
119	NYSE	AVK	Thu, Oct 16, 2003	24.82	24.83	24.65	24.70
118	NYSE	AVK	Wed, Oct 15, 2003	24.70	24.84	24.62	24.70
117	NYSE	AVK	Tue, Oct 14, 2003	24.48	24.75	24.43	24.62
116	NYSE	AVK	Mon, Oct 13, 2003	24.38	24.49	24.25	24.48
115	NYSE	AVK	Fri, Oct 10, 2003	24.35	24.39	24.20	24.37
114	NYSE	AVK	Thu, Oct 9, 2003	24.60	24.70	24.30	24.34
113	NYSE	AVK	Wed, Oct 8, 2003	24.90	24.93	24.52	24.59
112	NYSE	AVK	Tue, Oct 7, 2003	24.35	24.65	24.25	24.65
111	NYSE	AVK	Mon, Oct 6, 2003	24.50	24.58	24.35	24.46
110	NYSE	AVK	Fri, Oct 3, 2003	24.40	24.53	24.30	24.30
109	NYSE	AVK	Thu, Oct 2, 2003	24.29	24.39	24.22	24.35
108	NYSE	AVK	Wed, Oct 1, 2003	24.00	24.29	24.00	24.29
107	NYSE	AVK	Tue, Sep 30, 2003	24.05	24.05	23.86	23.91
106	NYSE	AVK	Mon, Sep 29, 2003	23.95	23.95	23.80	23.95
105	NYSE	AVK	Fri, Sep 26, 2003	23.98	23.99	23.70	23.87
104	NYSE	AVK	Thu, Sep 25, 2003	24.00	24.05	23.71	23.90
103	NYSE	AVK	Wed, Sep 24, 2003	24.15	24.20	23.90	24.00
102	NYSE	AVK	Tue, Sep 23, 2003	24.12	24.16	23.95	24.10
101	NYSE	AVK	Mon, Sep 22, 2003	24.25	24.25	23.85	24.10
100	NYSE	AVK	Fri, Sep 19, 2003	24.14	24.25	24.07	24.18
99	NYSE	AVK	Thu, Sep 18, 2003	24.10	24.17	24.01	24.10
98	NYSE	AVK	Wed, Sep 17, 2003	24.05	24.12	23.95	24.07
97	NYSE	AVK	Tue, Sep 16, 2003	23.65	23.93	23.40	23.93
96	NYSE	AVK	Mon, Sep 15, 2003	24.10	24.11	23.75	23.80
95	NYSE	AVK	Fri, Sep 12, 2003	24.10	24.11	23.90	24.08
94	NYSE	AVK	Thu, Sep 11, 2003	23.95	24.09	23.65	24.08
93	NYSE	AVK	Wed, Sep 10, 2003	23.85	24.00	23.70	23.92
92	NYSE	AVK	Tue, Sep 9, 2003	24.03	24.09	23.95	23.95
91	NYSE	AVK	Mon, Sep 8, 2003	24.10	24.10	23.99	24.08
90	NYSE	AVK	Fri, Sep 5, 2003	23.95	24.15	23.90	24.13
89	NYSE	AVK	Thu, Sep 4, 2003	23.90	24.14	23.85	24.00
88	NYSE	AVK	Wed, Sep 3, 2003	23.90	24.00	23.80	23.95
87	NYSE	AVK	Tue, Sep 2, 2003	23.80	23.95	23.65	23.94
86	NYSE	AVK	Fri, Aug 29, 2003	23.59	23.79	23.40	23.79
85	NYSE	AVK	Thu, Aug 28, 2003	23.25	23.69	23.06	23.51
84	NYSE	AVK	Wed, Aug 27, 2003	22.81	23.44	22.81	23.36
83	NYSE	AVK	Tue, Aug 26, 2003	23.09	23.29	22.85	23.26
82	NYSE	AVK	Mon, Aug 25, 2003	22.89	23.10	22.86	22.96
81	NYSE	AVK	Fri, Aug 22, 2003	22.72	23.01	22.72	23.01
80	NYSE	AVK	Thu, Aug 21, 2003	22.54	22.74	22.47	22.74
79	NYSE	AVK	Wed, Aug 20, 2003	22.25	22.54	22.25	22.54
78	NYSE	AVK	Tue, Aug 19, 2003	22.40	22.60	22.17	22.60
77	NYSE	AVK	Mon, Aug 18, 2003	22.44	22.45	22.10	22.29
76	NYSE	AVK	Fri, Aug 15, 2003	22.71	22.71	22.27	22.44
75	NYSE	AVK	Thu, Aug 14, 2003	22.66	22.75	22.51	22.71
74	NYSE	AVK	Wed, Aug 13, 2003	23.25	23.25	22.60	22.74
73	NYSE	AVK	Tue, Aug 12, 2003	23.18	23.29	23.15	23.25
72	NYSE	AVK	Mon, Aug 11, 2003	23.30	23.31	23.15	23.29
71	NYSE	AVK	Fri, Aug 8, 2003	23.29	23.38	23.20	23.31
70	NYSE	AVK	Thu, Aug 7, 2003	23.15	23.25	23.00	23.25
69	NYSE	AVK	Wed, Aug 6, 2003	23.00	23.14	22.85	23.14
68	NYSE	AVK	Tue, Aug 5, 2003	23.40	23.45	22.95	22.95
67	NYSE	AVK	Mon, Aug 4, 2003	23.60	23.69	23.30	23.30
66	NYSE	AVK	Fri, Aug 1, 2003	23.40	23.67	23.40	23.65
65	NYSE	AVK	Thu, Jul 31, 2003	23.30	23.45	23.23	23.45
64	NYSE	AVK	Wed, Jul 30, 2003	22.90	23.22	22.75	23.22
63	NYSE	AVK	Tue, Jul 29, 2003	23.05	23.19	22.75	22.95
62	NYSE	AVK	Mon, Jul 28, 2003	23.45	23.49	22.65	22.93
61	NYSE	AVK	Fri, Jul 25, 2003	23.78	23.79	23.45	23.48
60	NYSE	AVK	Thu, Jul 24, 2003	23.82	24.00	23.70	23.80
59	NYSE	AVK	Wed, Jul 23, 2003	24.25	24.29	23.81	23.84
58	NYSE	AVK	Tue, Jul 22, 2003	24.20	24.30	24.01	24.24
57	NYSE	AVK	Mon, Jul 21, 2003	24.40	24.50	24.15	24.25
56	NYSE	AVK	Fri, Jul 18, 2003	24.30	24.45	24.25	24.45
55	NYSE	AVK	Thu, Jul 17, 2003	24.62	24.63	24.31	24.31
54	NYSE	AVK	Wed, Jul 16, 2003	24.75	24.75	24.60	24.65
53	NYSE	AVK	Tue, Jul 15, 2003	24.65	24.75	24.63	24.75
52	NYSE	AVK	Mon, Jul 14, 2003	24.75	24.85	24.68	24.75
51	NYSE	AVK	Fri, Jul 11, 2003	24.88	24.90	24.74	24.78
50	NYSE	AVK	Thu, Jul 10, 2003	24.74	24.95	24.73	24.95
49	NYSE	AVK	Wed, Jul 9, 2003	24.74	24.75	24.69	24.73
48	NYSE	AVK	Tue, Jul 8, 2003	24.75	24.75	24.68	24.72
47	NYSE	AVK	Mon, Jul 7, 2003	24.71	24.75	24.68	24.73
46	NYSE	AVK	Thu, Jul 3, 2003	24.70	24.75	24.68	24.75
45	NYSE	AVK	Wed, Jul 2, 2003	24.79	24.79	24.66	24.74
44	NYSE	AVK	Tue, Jul 1, 2003	24.79	24.79	24.71	24.78
43	NYSE	AVK	Mon, Jun 30, 2003	24.79	24.79	24.75	24.79
42	NYSE	AVK	Fri, Jun 27, 2003	24.75	24.79	24.70	24.79
41	NYSE	AVK	Thu, Jun 26, 2003	24.70	24.80	24.60	24.79
40	NYSE	AVK	Wed, Jun 25, 2003	24.75	24.76	24.60	24.69
39	NYSE	AVK	Tue, Jun 24, 2003	24.77	24.84	24.66	24.66
38	NYSE	AVK	Mon, Jun 23, 2003	24.83	24.90	24.76	24.87
37	NYSE	AVK	Fri, Jun 20, 2003	25.05	25.10	25.00	25.05
36	NYSE	AVK	Thu, Jun 19, 2003	25.02	25.05	25.00	25.05
35	NYSE	AVK	Wed, Jun 18, 2003	24.96	25.02	24.92	25.00
34	NYSE	AVK	Tue, Jun 17, 2003	25.02	25.05	24.96	24.96
33	NYSE	AVK	Mon, Jun 16, 2003	25.05	25.10	25.00	25.04
32	NYSE	AVK	Fri, Jun 13, 2003	25.04	25.10	25.02	25.10
31	NYSE	AVK	Thu, Jun 12, 2003	25.11	25.12	25.02	25.04
30	NYSE	AVK	Wed, Jun 11, 2003	25.10	25.10	25.00	25.06
29	NYSE	AVK	Tue, Jun 10, 2003	25.03	25.10	25.00	25.04
28	NYSE	AVK	Mon, Jun 9, 2003	25.02	25.02	25.00	25.01
27	NYSE	AVK	Fri, Jun 6, 2003	25.01	25.03	25.00	25.01
26	NYSE	AVK	Thu, Jun 5, 2003	25.01	25.03	25.01	25.01
25	NYSE	AVK	Wed, Jun 4, 2003	25.03	25.04	25.00	25.01
24	NYSE	AVK	Tue, Jun 3, 2003	25.00	25.05	25.00	25.02
23	NYSE	AVK	Mon, Jun 2, 2003	25.00	25.01	25.00	25.00
22	NYSE	AVK	Fri, May 30, 2003	25.07	25.10	25.00	25.01
21	NYSE	AVK	Thu, May 29, 2003	25.10	25.12	25.02	25.11
20	NYSE	AVK	Wed, May 28, 2003	25.05	25.14	25.01	25.14
19	NYSE	AVK	Tue, May 27, 2003	25.06	25.11	25.00	25.08
18	NYSE	AVK	Fri, May 23, 2003	25.03	25.10	25.03	25.10
17	NYSE	AVK	Thu, May 22, 2003	25.02	25.06	25.02	25.05
16	NYSE	AVK	Wed, May 21, 2003	25.02	25.02	25.01	25.01
15	NYSE	AVK	Tue, May 20, 2003	25.02	25.03	25.01	25.02
14	NYSE	AVK	Mon, May 19, 2003	25.01	25.04	25.00	25.00
13	NYSE	AVK	Fri, May 16, 2003	25.03	25.04	25.00	25.01
12	NYSE	AVK	Thu, May 15, 2003	25.04	25.05	25.00	25.02
11	NYSE	AVK	Wed, May 14, 2003	25.03	25.03	25.00	25.01
10	NYSE	AVK	Tue, May 13, 2003	25.00	25.03	25.00	25.03
9	NYSE	AVK	Mon, May 12, 2003	25.02	25.04	25.00	25.01
8	NYSE	AVK	Fri, May 9, 2003	25.02	25.04	25.02	25.04
7	NYSE	AVK	Thu, May 8, 2003	25.04	25.04	25.00	25.03
6	NYSE	AVK	Wed, May 7, 2003	25.05	25.05	25.00	25.03
5	NYSE	AVK	Tue, May 6, 2003	25.03	25.05	25.00	25.01
4	NYSE	AVK	Mon, May 5, 2003	25.03	25.04	25.02	25.04
3	NYSE	AVK	Fri, May 2, 2003	25.06	25.07	25.01	25.03
2	NYSE	AVK	Thu, May 1, 2003	25.03	25.08	25.03	25.06
1	NYSE	AVK	Wed, Apr 30, 2003	25.00	25.05	25.00	25.02
#	Exchange	Symbol	Date	Open	High	Low	Close

Advent Convertible & Income Fund NYSE:AVK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024