|
Closing price on 9/23/2013
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.20 |
| Volume |
79,810 |
| Split-adjusted Price |
4.67 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2013
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
4.67
|
79,810
|
|
|
9/20/2013
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.40
|
4.67
|
51,830
|
|
|
9/19/2013
|
+0.30 / +5.88%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
4.75
|
163,590
|
|
|
9/18/2013
|
-0.30 / -5.56%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.10
|
4.49
|
99,910
|
|
|
9/17/2013
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
4.75
|
143,200
|
|
|
9/16/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
4.93
|
40,040
|
|
|
9/13/2013
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.50
|
4.93
|
70,360
|
|
|
9/12/2013
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
4.84
|
130,880
|
|
|
9/11/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.02
|
28,590
|
|
|
9/10/2013
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
5.02
|
33,780
|
|
|
9/9/2013
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.70
|
5.02
|
122,410
|
|
|
9/6/2013
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.93
|
5.19
|
107,870
|
|
|
9/5/2013
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.37
|
16,250
|
|
|
9/4/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
5.46
|
34,690
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
5.46
|
24,200
|
|
|
8/30/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
5.46
|
80,340
|
|
|
8/29/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
5.37
|
23,350
|
|
|
8/28/2013
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
5.37
|
182,800
|
|
|
8/27/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
5.63
|
25,750
|
|
|
8/26/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.72
|
84,420
|
|
|
8/23/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
5.72
|
87,400
|
|
|
8/22/2013
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.63
|
54,190
|
|
|
8/21/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.72
|
91,900
|
|
|
8/20/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.72
|
61,970
|
|
|
8/19/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.81
|
52,740
|
|
|
8/16/2013
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
5.81
|
170,960
|
|
|
8/15/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
5.55
|
128,250
|
|
|
8/14/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
5.55
|
738,300
|
|
|
8/13/2013
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
5.46
|
117,390
|
|
|
8/12/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
5.63
|
70,870
|
|
|