|
Closing price on 12/27/2013
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
110,300 |
| Split-adjusted Price |
4.57 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2013
|
+0.30 / +5.00%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
4.57
|
110,300
|
|
|
12/26/2013
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.36
|
3,000
|
|
|
12/25/2013
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.43
|
2,000
|
|
|
12/24/2013
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.57
|
16,900
|
|
|
12/23/2013
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.43
|
4,500
|
|
|
12/20/2013
|
-0.20 / -3.23%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.00
|
4.36
|
29,400
|
|
|
12/19/2013
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.50
|
19,800
|
|
|
12/18/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
4.36
|
5,200
|
|
|
12/17/2013
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.36
|
3,500
|
|
|
12/16/2013
|
-0.40 / -6.15%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
4.43
|
12,300
|
|
|
12/13/2013
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
4.72
|
34,400
|
|
|
12/12/2013
|
-0.10 / -1.64%
|
6.10
|
6.40
|
5.90
|
6.00
|
6.00
|
4.36
|
98,000
|
|
|
12/11/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
4.43
|
87,500
|
|
|
12/10/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.43
|
28,100
|
|
|
12/9/2013
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.43
|
4,000
|
|
|
12/6/2013
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.65
|
7,800
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
4.50
|
9,200
|
|
|
12/4/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
4.50
|
42,500
|
|
|
12/3/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.50
|
5,900
|
|
|
12/2/2013
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
4.50
|
24,900
|
|
|
11/29/2013
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
4.72
|
54,200
|
|
|
11/28/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.57
|
8,500
|
|
|
11/27/2013
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.50
|
36,200
|
|
|
11/26/2013
|
+0.20 / +3.39%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
4.43
|
39,900
|
|
|
11/25/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.90
|
4.28
|
7,100
|
|
|
11/22/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
4.28
|
22,100
|
|
|
11/21/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.90
|
4.28
|
46,000
|
|
|
11/20/2013
|
+0.10 / +1.72%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.28
|
9,400
|
|
|
11/19/2013
|
-0.60 / -9.38%
|
6.20
|
6.40
|
5.80
|
5.80
|
5.80
|
4.21
|
9,100
|
|
|
11/18/2013
|
+0.40 / +6.67%
|
5.70
|
6.40
|
5.60
|
6.40
|
6.40
|
4.65
|
81,400
|
|
|