|
Closing price on 5/28/2012
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
415,700 |
| Split-adjusted Price |
11.35 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
11.35
|
415,700
|
|
|
5/25/2012
|
+0.60 / +4.51%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.83
|
10.88
|
205,710
|
|
|
5/24/2012
|
-0.30 / -2.21%
|
13.70
|
13.80
|
13.00
|
13.30
|
13.30
|
10.41
|
142,850
|
|
|
5/23/2012
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.60
|
10.64
|
130,860
|
|
|
5/22/2012
|
+0.20 / +1.43%
|
14.30
|
14.60
|
14.00
|
14.20
|
14.20
|
11.11
|
211,210
|
|
|
5/21/2012
|
+0.60 / +4.48%
|
13.90
|
14.00
|
13.60
|
14.00
|
14.00
|
10.96
|
110,060
|
|
|
5/18/2012
|
-0.50 / -3.60%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.90
|
10.49
|
236,740
|
|
|
5/17/2012
|
+0.30 / +2.21%
|
14.00
|
14.20
|
13.70
|
13.90
|
13.90
|
10.88
|
349,010
|
|
|
5/16/2012
|
-0.40 / -2.86%
|
14.40
|
14.60
|
13.50
|
13.60
|
13.60
|
10.64
|
267,950
|
|
|
5/15/2012
|
-0.50 / -3.45%
|
14.70
|
14.90
|
13.80
|
14.00
|
14.00
|
10.96
|
282,720
|
|
|
5/14/2012
|
-0.70 / -4.61%
|
15.40
|
15.80
|
14.50
|
14.50
|
14.50
|
11.35
|
210,880
|
|
|
5/11/2012
|
-0.70 / -4.40%
|
15.90
|
16.00
|
15.20
|
15.20
|
15.90
|
11.89
|
576,360
|
|
|
5/10/2012
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
12.44
|
1,638,620
|
|
|
5/9/2012
|
-0.20 / -1.18%
|
16.60
|
17.00
|
16.20
|
16.70
|
16.70
|
13.07
|
328,620
|
|
|
5/8/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.90
|
13.22
|
764,090
|
|
|
5/7/2012
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.22
|
130,550
|
|
|
5/4/2012
|
+0.70 / +4.55%
|
15.70
|
16.10
|
15.40
|
16.10
|
15.40
|
12.60
|
631,420
|
|
|
5/3/2012
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.10
|
15.40
|
15.40
|
12.05
|
209,540
|
|
|
5/2/2012
|
-0.80 / -4.94%
|
15.70
|
16.00
|
15.40
|
15.40
|
15.40
|
12.05
|
649,080
|
|
|
4/27/2012
|
-0.80 / -4.71%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.50
|
12.68
|
896,300
|
|
|
4/26/2012
|
+0.80 / +4.94%
|
16.80
|
17.00
|
16.60
|
17.00
|
17.00
|
13.30
|
422,610
|
|
|
4/25/2012
|
+0.70 / +4.52%
|
16.00
|
16.20
|
15.70
|
16.20
|
16.20
|
12.68
|
260,080
|
|
|
4/24/2012
|
-0.10 / -0.64%
|
15.50
|
16.00
|
14.90
|
15.50
|
15.50
|
12.13
|
760,310
|
|
|
4/23/2012
|
-0.40 / -2.50%
|
15.80
|
16.50
|
15.60
|
15.60
|
15.60
|
12.21
|
346,980
|
|
|
4/20/2012
|
0.00 / 0.00%
|
15.60
|
16.50
|
15.50
|
16.00
|
16.00
|
12.52
|
249,910
|
|
|
4/19/2012
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
12.52
|
401,840
|
|
|
4/18/2012
|
+0.50 / +3.38%
|
14.70
|
15.50
|
14.60
|
15.30
|
15.30
|
11.97
|
878,470
|
|
|
4/17/2012
|
+0.30 / +2.07%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
11.58
|
641,330
|
|
|
4/16/2012
|
+0.60 / +4.32%
|
14.40
|
14.50
|
14.10
|
14.50
|
14.50
|
11.35
|
678,360
|
|
|
4/13/2012
|
+0.60 / +4.51%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.65
|
10.88
|
372,430
|
|
|