|
Closing price on 2/1/2012
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
13,770 |
| Split-adjusted Price |
7.43 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2012
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.43
|
13,770
|
|
|
1/31/2012
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.83
|
910
|
|
|
1/30/2012
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
8.22
|
250
|
|
|
1/20/2012
|
-0.50 / -4.76%
|
10.60
|
10.70
|
10.00
|
10.00
|
10.50
|
7.83
|
210
|
|
|
1/19/2012
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
8.22
|
100
|
|
|
1/18/2012
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.30
|
10.00
|
10.00
|
7.83
|
280
|
|
|
1/17/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
8.90
|
9.70
|
9.70
|
7.59
|
5,510
|
|
|
1/16/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
8.50
|
9.30
|
9.30
|
7.28
|
3,620
|
|
|
1/13/2012
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.96
|
110
|
|
|
1/12/2012
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.28
|
100
|
|
|
1/11/2012
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.20
|
9.70
|
9.70
|
7.59
|
30,710
|
|
|
1/10/2012
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
1,100
|
|
|
1/9/2012
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.90
|
50
|
|
|
1/6/2012
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.20
|
8.29
|
1,000
|
|
|
1/5/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.98
|
0
|
|
|
1/4/2012
|
+0.40 / +4.08%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.20
|
7.98
|
3,320
|
|
|
1/3/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.67
|
1,500
|
|
|
12/30/2011
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
7.36
|
1,400
|
|
|
12/29/2011
|
+0.30 / +3.33%
|
8.60
|
9.40
|
8.60
|
9.30
|
9.30
|
7.28
|
21,040
|
|
|
12/28/2011
|
-0.40 / -4.26%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
7.04
|
29,350
|
|
|
12/27/2011
|
-0.40 / -4.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
7.36
|
1,050
|
|
|
12/26/2011
|
-0.50 / -4.85%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
7.67
|
3,200
|
|
|
12/23/2011
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.06
|
1,260
|
|
|
12/22/2011
|
-0.40 / -3.57%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
8.45
|
840
|
|
|
12/21/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.76
|
0
|
|
|
12/20/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.76
|
0
|
|
|
12/19/2011
|
-0.20 / -1.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
8.76
|
1,010
|
|
|
12/16/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.92
|
0
|
|
|
12/15/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.92
|
0
|
|
|
12/14/2011
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
8.92
|
6,000
|
|
|