|
Closing price on 7/23/2012
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
129,300 |
| Split-adjusted Price |
8.63 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2012
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
8.63
|
129,300
|
|
|
7/20/2012
|
-0.30 / -2.88%
|
10.40
|
10.70
|
10.10
|
10.10
|
10.40
|
8.89
|
387,690
|
|
|
7/19/2012
|
+0.30 / +2.97%
|
9.80
|
10.40
|
9.70
|
10.40
|
10.40
|
9.16
|
487,400
|
|
|
7/18/2012
|
+0.20 / +2.02%
|
10.20
|
10.30
|
9.70
|
10.10
|
10.10
|
8.89
|
276,120
|
|
|
7/17/2012
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
8.72
|
135,380
|
|
|
7/16/2012
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.36
|
287,260
|
|
|
7/13/2012
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.70
|
9.10
|
8.70
|
8.01
|
927,060
|
|
|
7/12/2012
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
7.66
|
194,090
|
|
|
7/11/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.57
|
129,100
|
|
|
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
|
|
|