|
Closing price on 9/26/2012
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
108,870 |
| Split-adjusted Price |
5.81 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.60
|
5.81
|
108,870
|
|
|
9/25/2012
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
5.72
|
194,080
|
|
|
9/24/2012
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
5.99
|
148,430
|
|
|
9/21/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.10
|
6.25
|
109,710
|
|
|
9/20/2012
|
+0.20 / +2.90%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.25
|
433,990
|
|
|
9/19/2012
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.90
|
6.07
|
354,860
|
|
|
9/18/2012
|
-0.30 / -4.35%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
5.81
|
113,950
|
|
|
9/17/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
6.07
|
86,790
|
|
|
9/14/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
6.16
|
359,170
|
|
|
9/13/2012
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.70
|
5.90
|
100,980
|
|
|
9/12/2012
|
-0.30 / -4.35%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.60
|
5.81
|
169,110
|
|
|
9/11/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
6.07
|
262,780
|
|
|
9/10/2012
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
6.07
|
205,410
|
|
|
9/7/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.20
|
6.34
|
287,170
|
|
|
9/6/2012
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
6.34
|
216,650
|
|
|
9/5/2012
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
6.60
|
116,260
|
|
|
9/4/2012
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
6.87
|
111,400
|
|
|
8/31/2012
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.80
|
6.69
|
95,730
|
|
|
8/30/2012
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
6.87
|
259,440
|
|
|
8/29/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
6.87
|
186,750
|
|
|
8/28/2012
|
-0.30 / -3.85%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
6.60
|
206,530
|
|
|
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
|
|
|