|
Closing price on 7/10/2012
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
122,300 |
| Split-adjusted Price |
7.57 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2012
|
-0.20 / -2.27%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
7.57
|
122,300
|
|
|
7/9/2012
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.80
|
7.75
|
124,660
|
|
|
7/6/2012
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
7.84
|
72,400
|
|
|
7/5/2012
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
7.84
|
63,880
|
|
|
7/4/2012
|
-0.40 / -4.30%
|
9.00
|
9.40
|
8.90
|
8.90
|
8.90
|
7.84
|
72,520
|
|
|
7/3/2012
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
8.19
|
99,170
|
|
|
7/2/2012
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
8.54
|
213,750
|
|
|
6/29/2012
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.50
|
9.90
|
10.00
|
8.72
|
274,560
|
|
|
6/28/2012
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.50
|
10.00
|
10.00
|
8.80
|
207,000
|
|
|
6/27/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.80
|
10.00
|
10.00
|
8.80
|
27,020
|
|
|
6/26/2012
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
8.80
|
108,990
|
|
|
6/25/2012
|
-0.20 / -1.89%
|
10.60
|
10.90
|
10.30
|
10.40
|
10.40
|
9.16
|
149,400
|
|
|
6/22/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
9.33
|
95,970
|
|
|
6/21/2012
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
9.33
|
73,210
|
|
|
6/20/2012
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
9.60
|
97,570
|
|
|
6/19/2012
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
9.68
|
90,590
|
|
|
6/18/2012
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
10.12
|
198,840
|
|
|
6/15/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
10.21
|
145,760
|
|
|
6/14/2012
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
10.21
|
114,060
|
|
|
6/13/2012
|
-0.30 / -2.46%
|
12.10
|
12.30
|
11.90
|
11.90
|
11.90
|
10.48
|
188,420
|
|
|
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
|
|
|