|
Closing price on 11/5/2013
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
260,320 |
| Split-adjusted Price |
5.72 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
5.72
|
260,320
|
|
|
11/4/2013
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
5.72
|
335,570
|
|
|
11/1/2013
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.20
|
5.37
|
125,530
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.46
|
176,340
|
|
|
10/30/2013
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
5.46
|
53,160
|
|
|
10/29/2013
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
5.55
|
272,960
|
|
|
10/28/2013
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
5.37
|
495,870
|
|
|
10/25/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.50
|
5.55
|
144,800
|
|
|
10/24/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
5.72
|
470,640
|
|
|
10/23/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
5.72
|
221,710
|
|
|
10/22/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.81
|
283,210
|
|
|
10/21/2013
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
5.90
|
614,460
|
|
|
10/18/2013
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
5.81
|
141,510
|
|
|
10/17/2013
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
5.63
|
292,780
|
|
|
10/16/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.72
|
316,270
|
|
|
10/15/2013
|
+0.20 / +3.17%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.50
|
5.72
|
651,150
|
|
|
10/14/2013
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
5.55
|
1,007,090
|
|
|
10/11/2013
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.43
|
5.72
|
404,080
|
|
|
10/10/2013
|
-0.40 / -6.06%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.20
|
5.46
|
311,070
|
|
|
10/9/2013
|
-0.10 / -1.49%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.60
|
5.81
|
357,230
|
|
|
10/8/2013
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
5.90
|
249,450
|
|
|
10/7/2013
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
5.99
|
476,080
|
|
|
10/4/2013
|
+0.20 / +3.13%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
5.81
|
1,810,560
|
|
|
10/3/2013
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.63
|
251,280
|
|
|
10/2/2013
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.28
|
176,200
|
|
|
10/1/2013
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.70
|
5.02
|
862,380
|
|
|
9/30/2013
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.40
|
4.75
|
437,910
|
|
|
9/27/2013
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.60
|
4.84
|
85,340
|
|
|
9/26/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
4.93
|
54,530
|
|
|
9/25/2013
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
4.93
|
72,680
|
|
|