|
Closing price on 11/20/2012
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
78,870 |
| Split-adjusted Price |
5.28 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.28
|
78,870
|
|
|
11/19/2012
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.19
|
56,180
|
|
|
11/16/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
5.28
|
67,830
|
|
|
11/15/2012
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.19
|
65,900
|
|
|
11/14/2012
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
5.46
|
122,350
|
|
|
11/13/2012
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.10
|
5.37
|
106,690
|
|
|
11/12/2012
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
5.46
|
185,680
|
|
|
11/9/2012
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.80
|
5.28
|
55,370
|
|
|
11/8/2012
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
5.11
|
35,140
|
|
|
11/7/2012
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.28
|
73,120
|
|
|
11/6/2012
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
5.11
|
49,400
|
|
|
11/5/2012
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
5.02
|
100,740
|
|
|
11/2/2012
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
5.28
|
237,860
|
|
|
11/1/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.55
|
36,600
|
|
|
10/31/2012
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.63
|
55,220
|
|
|
10/30/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.55
|
102,070
|
|
|
10/29/2012
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.63
|
40,090
|
|
|
10/26/2012
|
+0.20 / +3.17%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.72
|
166,570
|
|
|
10/25/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.55
|
161,740
|
|
|
10/24/2012
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.63
|
131,210
|
|
|
10/23/2012
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.72
|
115,580
|
|
|
10/22/2012
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
5.46
|
205,330
|
|
|
10/19/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.70
|
5.63
|
168,950
|
|
|
10/18/2012
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
5.90
|
150,700
|
|
|
10/17/2012
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
5.81
|
161,410
|
|
|
10/16/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.99
|
211,560
|
|
|
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
|
|
|