|
Closing price on 11/17/2011
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
3,608,900 |
| Split-adjusted Price |
9.23 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2011
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
9.23
|
3,608,900
|
|
|
11/16/2011
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
8.92
|
4,760
|
|
|
11/15/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.92
|
2,000
|
|
|
11/14/2011
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
8.92
|
500
|
|
|
11/11/2011
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.92
|
450
|
|
|
11/10/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.00
|
0
|
|
|
11/9/2011
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.50
|
9.00
|
35,520
|
|
|
11/8/2011
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
8.76
|
32,400
|
|
|
11/7/2011
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
8.84
|
39,950
|
|
|
11/4/2011
|
-0.30 / -2.54%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
9.00
|
900
|
|
|
11/3/2011
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.23
|
110
|
|
|
11/2/2011
|
-0.40 / -3.39%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
8.92
|
4,590
|
|
|
11/1/2011
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.80
|
9.23
|
8,420
|
|
|
10/31/2011
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
9.39
|
7,110
|
|
|
10/28/2011
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
9.47
|
5,730
|
|
|
10/27/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.47
|
0
|
|
|
10/26/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.47
|
0
|
|
|
10/25/2011
|
-0.10 / -0.82%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
9.47
|
2,010
|
|
|
10/24/2011
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
9.55
|
7,380
|
|
|
10/21/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
9.39
|
580
|
|
|
10/20/2011
|
+0.20 / +1.69%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
9.39
|
1,510
|
|
|
10/19/2011
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.23
|
5,510
|
|
|
10/18/2011
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.70
|
30
|
|
|
10/17/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
9.31
|
2,010
|
|
|
10/14/2011
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
9.31
|
1,030
|
|
|
10/13/2011
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
9.39
|
1,020
|
|
|
10/12/2011
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
9.31
|
3,190
|
|
|
10/11/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.39
|
0
|
|
|
10/10/2011
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.39
|
1,430
|
|
|
10/7/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.55
|
0
|
|
|