|
Closing price on 10/14/2013
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.50 |
| Volume |
43,700 |
| Split-adjusted Price |
3.99 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2013
|
-0.60 / -9.84%
|
6.10
|
6.20
|
5.50
|
5.50
|
5.50
|
3.99
|
43,700
|
|
|
10/11/2013
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.43
|
4,100
|
|
|
10/10/2013
|
+0.30 / +5.26%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.00
|
4.36
|
27,700
|
|
|
10/9/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
4.14
|
10,200
|
|
|
10/8/2013
|
+0.10 / +1.79%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
4.14
|
36,600
|
|
|
10/7/2013
|
+0.30 / +5.66%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
4.07
|
33,800
|
|
|
10/4/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.30
|
5.30
|
5.30
|
3.85
|
3,700
|
|
|
10/3/2013
|
-0.40 / -7.02%
|
6.00
|
6.00
|
5.30
|
5.30
|
5.30
|
3.85
|
39,900
|
|
|
10/2/2013
|
-0.30 / -5.00%
|
5.40
|
6.00
|
5.40
|
5.70
|
5.70
|
4.14
|
27,000
|
|
|
10/1/2013
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.40
|
6.00
|
6.00
|
4.36
|
42,700
|
|
|
9/30/2013
|
-0.20 / -3.51%
|
5.80
|
5.90
|
5.50
|
5.50
|
5.50
|
3.99
|
10,700
|
|
|
9/27/2013
|
-0.40 / -6.56%
|
6.40
|
6.40
|
5.60
|
5.70
|
5.70
|
4.14
|
15,800
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
4.43
|
14,000
|
|
|
9/25/2013
|
+0.50 / +8.93%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
4.43
|
88,200
|
|
|
9/24/2013
|
+0.50 / +9.80%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
4.07
|
57,200
|
|
|
9/23/2013
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
3.70
|
85,500
|
|
|
9/20/2013
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.70
|
4.70
|
3.41
|
4,700
|
|
|
9/19/2013
|
-0.30 / -6.00%
|
5.30
|
5.30
|
4.70
|
4.70
|
4.70
|
3.41
|
6,100
|
|
|
9/18/2013
|
+0.30 / +6.38%
|
4.70
|
5.10
|
4.70
|
5.00
|
5.00
|
3.63
|
79,800
|
|
|
9/17/2013
|
+0.20 / +4.44%
|
4.60
|
4.90
|
4.60
|
4.70
|
4.70
|
3.41
|
28,900
|
|
|
9/16/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.27
|
5,500
|
|
|
9/13/2013
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
3.27
|
3,500
|
|
|
9/12/2013
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
3.34
|
63,400
|
|
|
9/11/2013
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.20
|
3.05
|
2,700
|
|
|
9/10/2013
|
+0.40 / +9.76%
|
4.00
|
4.50
|
4.00
|
4.50
|
4.50
|
3.27
|
74,100
|
|
|
9/9/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.98
|
11,800
|
|
|
9/6/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.83
|
11,000
|
|
|
9/5/2013
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.83
|
3,200
|
|
|
9/4/2013
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.90
|
25,400
|
|
|
9/3/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.98
|
0
|
|
|