|
|
Closing price on 3/11/2013
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
456,030 |
| Split-adjusted Price |
7.39 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2013
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
7.39
|
456,030
|
|
|
3/8/2013
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.90
|
6.95
|
318,400
|
|
|
3/7/2013
|
-0.40 / -4.82%
|
8.10
|
8.30
|
7.80
|
7.90
|
7.90
|
6.95
|
620,090
|
|
|
3/6/2013
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
7.31
|
273,770
|
|
|
3/5/2013
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.60
|
8.00
|
8.00
|
7.04
|
643,850
|
|
|
3/4/2013
|
-0.60 / -6.98%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.00
|
7.04
|
1,193,560
|
|
|
3/1/2013
|
-0.60 / -6.52%
|
9.00
|
9.20
|
8.60
|
8.60
|
9.20
|
7.57
|
1,640,400
|
|
|
2/28/2013
|
-0.10 / -1.08%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
8.10
|
1,239,150
|
|
|
2/27/2013
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
8.19
|
1,486,430
|
|
|
2/26/2013
|
+0.20 / +2.35%
|
8.50
|
9.00
|
8.50
|
8.70
|
8.70
|
7.66
|
2,272,580
|
|
|
2/25/2013
|
+0.50 / +6.25%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
7.48
|
1,158,990
|
|
|
2/22/2013
|
+0.10 / +1.27%
|
8.20
|
8.40
|
7.70
|
8.00
|
7.90
|
7.04
|
1,072,230
|
|
|
2/21/2013
|
-0.30 / -3.66%
|
8.20
|
8.70
|
7.90
|
7.90
|
7.90
|
6.95
|
1,213,520
|
|
|
2/20/2013
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
7.22
|
648,280
|
|
|
2/19/2013
|
+0.40 / +5.06%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.31
|
1,784,240
|
|
|
2/18/2013
|
+0.50 / +6.76%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
6.95
|
661,040
|
|
|
2/8/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
6.51
|
223,170
|
|
|
2/7/2013
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
6.51
|
314,960
|
|
|
2/6/2013
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
6.43
|
321,450
|
|
|
2/5/2013
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
6.34
|
205,120
|
|
|
2/4/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
6.34
|
265,990
|
|
|
2/1/2013
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
6.34
|
542,510
|
|
|
1/31/2013
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.20
|
6.34
|
384,930
|
|
|
1/30/2013
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
6.34
|
633,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|