|
Closing price on 6/6/2011
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
5,730 |
| Split-adjusted Price |
10.09 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
10.09
|
5,730
|
|
|
6/3/2011
|
-0.10 / -0.78%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.80
|
9.94
|
15,900
|
|
|
6/2/2011
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.02
|
22,980
|
|
|
6/1/2011
|
+0.20 / +1.67%
|
11.40
|
12.20
|
11.40
|
12.20
|
12.20
|
9.55
|
28,090
|
|
|
5/31/2011
|
-0.30 / -2.44%
|
12.70
|
12.70
|
11.80
|
12.00
|
12.00
|
9.39
|
1,280
|
|
|
5/30/2011
|
-1.50 / -10.87%
|
13.20
|
13.30
|
12.20
|
12.30
|
12.30
|
9.63
|
8,560
|
|
|
5/27/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
10.02
|
5,880
|
|
|
5/26/2011
|
+0.60 / +4.55%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.80
|
10.02
|
3,570
|
|
|
5/25/2011
|
-0.60 / -4.35%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
9.58
|
15,450
|
|
|
5/24/2011
|
+0.30 / +2.22%
|
13.50
|
13.80
|
12.90
|
13.80
|
13.80
|
10.02
|
6,480
|
|
|
5/23/2011
|
-0.40 / -2.88%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
9.80
|
22,430
|
|
|
5/20/2011
|
-0.70 / -4.79%
|
14.20
|
14.50
|
13.90
|
13.90
|
14.13
|
10.09
|
5,690
|
|
|
5/19/2011
|
-0.40 / -2.67%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
10.60
|
3,700
|
|
|
5/18/2011
|
-0.40 / -2.60%
|
15.50
|
15.80
|
15.00
|
15.00
|
15.00
|
10.89
|
8,900
|
|
|
5/17/2011
|
-0.60 / -3.75%
|
15.30
|
15.80
|
15.30
|
15.40
|
15.40
|
11.18
|
7,660
|
|
|
5/16/2011
|
+0.40 / +2.56%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
11.61
|
13,790
|
|
|
5/13/2011
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.70
|
11.32
|
900
|
|
|
5/12/2011
|
-0.10 / -0.63%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.70
|
11.40
|
510
|
|
|
5/11/2011
|
+0.30 / +1.94%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
11.47
|
710
|
|
|
5/10/2011
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.25
|
3,020
|
|
|
5/9/2011
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.80
|
11.47
|
2,240
|
|
|
5/6/2011
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.40
|
15.80
|
15.90
|
11.47
|
3,580
|
|
|
5/5/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.54
|
0
|
|
|
5/4/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.54
|
10
|
|
|
4/29/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
11.54
|
6,410
|
|
|
4/28/2011
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.90
|
11.54
|
7,520
|
|
|
4/27/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
11.54
|
800
|
|
|
4/26/2011
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.70
|
11.40
|
12,500
|
|
|
4/25/2011
|
+0.50 / +3.27%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
11.47
|
6,000
|
|
|
4/22/2011
|
-0.70 / -4.38%
|
15.40
|
16.50
|
15.30
|
15.30
|
16.00
|
11.11
|
75,530
|
|
|