|
Closing price on 10/15/2012
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
180,490 |
| Split-adjusted Price |
5.72 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2012
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
5.72
|
180,490
|
|
|
10/12/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
5.99
|
390,800
|
|
|
10/11/2012
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
5.99
|
205,440
|
|
|
10/10/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.90
|
202,490
|
|
|
10/9/2012
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.63
|
145,320
|
|
|
10/8/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
5.37
|
167,920
|
|
|
10/5/2012
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.80
|
5.90
|
6.00
|
5.19
|
95,440
|
|
|
10/4/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.28
|
67,570
|
|
|
10/3/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
5.46
|
127,310
|
|
|
10/2/2012
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
5.28
|
181,630
|
|
|
10/1/2012
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
5.46
|
112,180
|
|
|
9/28/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
5.72
|
96,320
|
|
|
9/27/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.72
|
98,640
|
|
|
9/26/2012
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.60
|
5.81
|
108,870
|
|
|
9/25/2012
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
5.72
|
194,080
|
|
|
9/24/2012
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
5.99
|
148,430
|
|
|
9/21/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.10
|
6.25
|
109,710
|
|
|
9/20/2012
|
+0.20 / +2.90%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.25
|
433,990
|
|
|
9/19/2012
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.90
|
6.07
|
354,860
|
|
|
9/18/2012
|
-0.30 / -4.35%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
5.81
|
113,950
|
|
|
9/17/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
6.07
|
86,790
|
|
|
9/14/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
6.16
|
359,170
|
|
|
9/13/2012
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.70
|
5.90
|
100,980
|
|
|
9/12/2012
|
-0.30 / -4.35%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.60
|
5.81
|
169,110
|
|
|
9/11/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
6.07
|
262,780
|
|
|
9/10/2012
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
6.07
|
205,410
|
|
|
9/7/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.20
|
6.34
|
287,170
|
|
|
9/6/2012
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
6.34
|
216,650
|
|
|
9/5/2012
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
6.60
|
116,260
|
|
|
9/4/2012
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
6.87
|
111,400
|
|
|