|
Closing price on 1/29/2013
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
365,070 |
| Split-adjusted Price |
6.34 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.34
|
365,070
|
|
|
1/28/2013
|
+0.10 / +1.39%
|
7.20
|
7.60
|
7.20
|
7.30
|
7.30
|
6.43
|
665,890
|
|
|
1/25/2013
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.80
|
6.34
|
2,546,980
|
|
|
1/24/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.99
|
621,620
|
|
|
1/23/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
5.90
|
312,660
|
|
|
1/22/2013
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
5.99
|
591,650
|
|
|
1/21/2013
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
6.34
|
440,110
|
|
|
1/18/2013
|
-0.30 / -4.00%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.50
|
6.34
|
437,310
|
|
|
1/17/2013
|
+0.20 / +2.74%
|
7.30
|
7.80
|
7.20
|
7.50
|
7.50
|
6.60
|
338,260
|
|
|
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
|
|
|