|
Closing price on 1/31/2013
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.50 |
| Volume |
6,000 |
| Split-adjusted Price |
4.72 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.72
|
6,000
|
|
|
1/30/2013
|
+0.20 / +3.17%
|
6.00
|
6.70
|
6.00
|
6.50
|
6.50
|
4.72
|
1,700
|
|
|
1/29/2013
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
4.57
|
32,800
|
|
|
1/28/2013
|
-0.40 / -5.88%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
4.65
|
73,100
|
|
|
1/25/2013
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
4.94
|
8,200
|
|
|
1/24/2013
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.60
|
4.79
|
13,300
|
|
|
1/23/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
4.79
|
3,400
|
|
|
1/22/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.60
|
4.79
|
12,100
|
|
|
1/21/2013
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
4.94
|
10,500
|
|
|
1/18/2013
|
-0.10 / -1.43%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
5.01
|
1,900
|
|
|
1/17/2013
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
5.08
|
28,700
|
|
|
1/16/2013
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.70
|
7.10
|
7.10
|
5.16
|
38,800
|
|
|
1/15/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
5.08
|
41,800
|
|
|
1/14/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.00
|
7.00
|
5.08
|
12,800
|
|
|
1/11/2013
|
-0.10 / -1.41%
|
6.90
|
7.20
|
6.80
|
7.00
|
7.00
|
5.08
|
22,200
|
|
|
1/10/2013
|
+0.40 / +5.97%
|
6.50
|
7.10
|
6.50
|
7.10
|
7.10
|
5.16
|
32,900
|
|
|
1/9/2013
|
-0.50 / -6.94%
|
7.20
|
7.50
|
6.70
|
6.70
|
6.70
|
4.86
|
127,500
|
|
|
1/8/2013
|
+0.40 / +5.88%
|
6.50
|
7.20
|
6.50
|
7.20
|
7.20
|
5.23
|
101,700
|
|
|
1/7/2013
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
4.94
|
93,400
|
|
|
1/4/2013
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
4.65
|
57,000
|
|
|
1/3/2013
|
-0.50 / -7.69%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.00
|
4.36
|
31,600
|
|
|
1/2/2013
|
+0.40 / +6.56%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.50
|
4.72
|
16,000
|
|
|
12/28/2012
|
+0.20 / +3.39%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.10
|
4.43
|
16,200
|
|
|
12/27/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
4.28
|
52,800
|
|
|
12/26/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
4.14
|
9,100
|
|
|
12/25/2012
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
4.14
|
3,800
|
|
|
12/24/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.28
|
0
|
|
|
12/21/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.28
|
0
|
|
|
12/20/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.28
|
11,000
|
|
|
12/19/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
4.28
|
3,500
|
|
|