|
Closing price on 9/3/2013
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
24,200 |
| Split-adjusted Price |
5.46 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.63
|
112,770
|
|
|
8/8/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.63
|
50,690
|
|
|
8/7/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
5.81
|
45,840
|
|
|
8/6/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
5.72
|
76,580
|
|
|
8/5/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
5.81
|
29,230
|
|
|
8/2/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
5.81
|
40,330
|
|
|
8/1/2013
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.81
|
240,130
|
|
|
7/31/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
5.90
|
35,490
|
|
|
7/30/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.99
|
60,710
|
|
|
7/29/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.99
|
65,690
|
|
|
7/26/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.07
|
56,360
|
|
|
7/25/2013
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
6.07
|
75,480
|
|
|
7/24/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
6.25
|
365,990
|
|
|
7/23/2013
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
6.16
|
188,080
|
|
|