|
Closing price on 1/16/2013
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
1,285,990 |
| Split-adjusted Price |
6.43 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2013
|
+0.40 / +5.80%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
6.43
|
1,285,990
|
|
|
1/15/2013
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
6.07
|
376,940
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
5.99
|
307,610
|
|
|
1/11/2013
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.90
|
5.99
|
215,960
|
|
|
1/10/2013
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
6.07
|
236,170
|
|
|
1/9/2013
|
-0.20 / -2.90%
|
6.90
|
7.20
|
6.70
|
6.70
|
6.70
|
5.90
|
539,580
|
|
|
1/8/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.07
|
504,560
|
|
|
1/7/2013
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
6.16
|
416,490
|
|
|
1/4/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
6.16
|
233,450
|
|
|
1/3/2013
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
6.16
|
482,960
|
|
|
1/2/2013
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
6.43
|
511,920
|
|
|
12/28/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.80
|
6.16
|
234,510
|
|
|
12/27/2012
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
5.99
|
311,340
|
|
|
12/26/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.90
|
646,170
|
|
|
12/25/2012
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
5.63
|
167,610
|
|
|
12/24/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.72
|
149,330
|
|
|
12/21/2012
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.60
|
5.72
|
209,510
|
|
|
12/20/2012
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.81
|
264,280
|
|
|
12/19/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.90
|
333,770
|
|
|
12/18/2012
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
5.72
|
163,440
|
|
|
12/17/2012
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.90
|
203,840
|
|
|
12/14/2012
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.50
|
5.81
|
412,370
|
|
|
12/13/2012
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
5.72
|
256,210
|
|
|
12/12/2012
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
5.99
|
405,810
|
|
|
12/11/2012
|
+0.20 / +3.13%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.81
|
669,590
|
|
|
12/10/2012
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
5.63
|
353,480
|
|
|
12/7/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.37
|
53,920
|
|
|
12/6/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.37
|
85,610
|
|
|
12/5/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
5.37
|
156,200
|
|
|
12/4/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
5.37
|
142,780
|
|
|