|
|
Closing price on 12/6/2013
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
498,330 |
| Split-adjusted Price |
6.78 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2013
|
+0.10 / +1.32%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.60
|
6.78
|
498,330
|
|
|
12/5/2013
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
6.69
|
387,430
|
|
|
12/4/2013
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
6.60
|
402,710
|
|
|
12/3/2013
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.50
|
6.60
|
382,030
|
|
|
12/2/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
6.60
|
328,990
|
|
|
11/29/2013
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.53
|
6.60
|
587,270
|
|
|
11/28/2013
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
6.78
|
504,360
|
|
|
11/27/2013
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
6.87
|
1,199,980
|
|
|
11/26/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.43
|
371,860
|
|
|
11/25/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
6.43
|
576,630
|
|
|
11/22/2013
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.20
|
6.43
|
321,610
|
|
|
11/21/2013
|
-0.10 / -1.37%
|
7.40
|
7.60
|
7.20
|
7.20
|
7.20
|
6.34
|
1,667,530
|
|
|
11/20/2013
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
6.43
|
452,940
|
|
|
11/19/2013
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
6.51
|
637,830
|
|
|
11/18/2013
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
6.34
|
1,175,410
|
|
|
11/15/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
5.99
|
256,900
|
|
|
11/14/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
5.90
|
359,830
|
|
|
11/13/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.90
|
238,130
|
|
|
11/12/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
5.90
|
529,810
|
|
|
11/11/2013
|
+0.30 / +4.55%
|
6.60
|
7.00
|
6.50
|
6.90
|
6.90
|
6.07
|
581,260
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.81
|
269,960
|
|
|
11/7/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
5.81
|
358,810
|
|
|
11/6/2013
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.81
|
467,730
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|