|
Closing price on 11/1/2012
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
300 |
| Split-adjusted Price |
4.57 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.57
|
300
|
|
|
10/31/2012
|
+0.10 / +1.64%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.20
|
4.50
|
4,100
|
|
|
10/30/2012
|
-0.20 / -3.17%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.10
|
4.43
|
3,900
|
|
|
10/29/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.57
|
900
|
|
|
10/26/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.57
|
4,300
|
|
|
10/25/2012
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.50
|
5,300
|
|
|
10/24/2012
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.57
|
4,700
|
|
|
10/23/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
4.65
|
600
|
|
|
10/22/2012
|
0.00 / 0.00%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.40
|
4.65
|
26,200
|
|
|
10/19/2012
|
+0.40 / +6.67%
|
6.30
|
6.40
|
5.80
|
6.40
|
6.40
|
4.65
|
14,500
|
|
|
10/18/2012
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
4.36
|
8,100
|
|
|
10/17/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
4.57
|
1,000
|
|
|
10/16/2012
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
4.57
|
16,000
|
|
|
10/15/2012
|
+0.50 / +8.77%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
4.50
|
34,100
|
|
|
10/12/2012
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
4.14
|
200
|
|
|
10/11/2012
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.21
|
100
|
|
|
10/10/2012
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
4.36
|
14,400
|
|
|
10/9/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.80
|
6.00
|
6.00
|
4.36
|
32,700
|
|
|
10/8/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
4.50
|
3,100
|
|
|
10/5/2012
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
4.50
|
2,100
|
|
|
10/4/2012
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.36
|
3,000
|
|
|
10/3/2012
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.50
|
400
|
|
|
10/2/2012
|
-0.40 / -6.35%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
4.28
|
43,200
|
|
|
10/1/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
4.57
|
2,700
|
|
|
9/28/2012
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.30
|
4.57
|
7,500
|
|
|
9/27/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
4.86
|
2,300
|
|
|
9/26/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
4.86
|
4,300
|
|
|
9/25/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
4.86
|
1,600
|
|
|
9/24/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
5.08
|
2,100
|
|
|
9/21/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
5.08
|
4,600
|
|
|