|
Closing price on 6/12/2012
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
93,900 |
| Split-adjusted Price |
10.74 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2012
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
10.74
|
93,900
|
|
|
6/11/2012
|
-0.10 / -0.80%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.40
|
10.92
|
90,180
|
|
|
6/8/2012
|
-0.20 / -1.57%
|
12.90
|
13.00
|
12.50
|
12.50
|
12.70
|
11.00
|
128,970
|
|
|
6/7/2012
|
+0.50 / +4.10%
|
12.20
|
12.80
|
12.10
|
12.70
|
12.70
|
11.18
|
183,930
|
|
|
6/6/2012
|
-1.30 / -9.63%
|
12.40
|
12.40
|
11.80
|
12.20
|
12.20
|
10.74
|
39,470
|
|
|
6/5/2012
|
+0.30 / +2.27%
|
13.70
|
13.70
|
13.00
|
13.50
|
13.48
|
10.56
|
54,240
|
|
|
6/4/2012
|
-0.50 / -3.65%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.20
|
10.33
|
181,680
|
|
|
6/1/2012
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.80
|
10.72
|
25,140
|
|
|
5/31/2012
|
-0.40 / -2.82%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.80
|
10.80
|
94,470
|
|
|
5/30/2012
|
-0.30 / -2.07%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.20
|
11.11
|
53,400
|
|
|
5/29/2012
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.20
|
14.50
|
14.50
|
11.35
|
138,240
|
|
|
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
|
|
|