|
Closing price on 8/27/2012
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
226,680 |
| Split-adjusted Price |
6.87 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
6.87
|
226,680
|
|
|
8/24/2012
|
0.00 / 0.00%
|
7.80
|
8.50
|
7.80
|
8.20
|
8.20
|
7.22
|
446,450
|
|
|
8/23/2012
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.22
|
148,250
|
|
|
8/22/2012
|
-0.40 / -4.44%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
7.57
|
584,240
|
|
|
8/21/2012
|
-0.40 / -4.26%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
7.92
|
430,110
|
|
|
8/20/2012
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
8.28
|
375,860
|
|
|
8/17/2012
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.10
|
8.10
|
355,550
|
|
|
8/16/2012
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
8.01
|
188,100
|
|
|
8/15/2012
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.00
|
7.92
|
409,570
|
|
|
8/14/2012
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
8.01
|
349,120
|
|
|
8/13/2012
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.20
|
8.10
|
456,060
|
|
|
8/10/2012
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.80
|
8.36
|
231,760
|
|
|
8/9/2012
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
8.63
|
1,319,840
|
|
|
8/8/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
8.28
|
883,110
|
|
|
8/7/2012
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.92
|
69,430
|
|
|
8/6/2012
|
+0.20 / +2.25%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
8.01
|
220,500
|
|
|
8/3/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
7.84
|
61,650
|
|
|
8/2/2012
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
7.84
|
52,470
|
|
|
8/1/2012
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
7.66
|
107,840
|
|
|
7/31/2012
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
7.92
|
36,930
|
|
|
7/30/2012
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
7.84
|
187,680
|
|
|
7/27/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
8.19
|
92,690
|
|
|
7/26/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
8.19
|
70,010
|
|
|
7/25/2012
|
-0.40 / -4.26%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.00
|
7.92
|
179,480
|
|
|
7/24/2012
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
8.28
|
254,990
|
|
|
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
|
|
|