|
Closing price on 2/19/2014
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
9,200 |
| Split-adjusted Price |
5.66 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
5.66
|
9,200
|
|
|
2/18/2014
|
+0.40 / +5.19%
|
8.40
|
8.40
|
7.30
|
8.10
|
8.10
|
5.88
|
18,700
|
|
|
2/17/2014
|
+0.40 / +5.48%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
5.59
|
4,300
|
|
|
2/14/2014
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.30
|
61,200
|
|
|
2/13/2014
|
-0.40 / -5.63%
|
7.80
|
7.80
|
6.70
|
6.70
|
6.70
|
4.86
|
2,600
|
|
|
2/12/2014
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
5.16
|
30,600
|
|
|
2/11/2014
|
-0.20 / -2.86%
|
7.00
|
7.40
|
6.80
|
6.80
|
6.80
|
4.94
|
10,800
|
|
|
2/10/2014
|
+0.50 / +7.69%
|
6.70
|
7.10
|
6.70
|
7.00
|
7.00
|
5.08
|
49,600
|
|
|
2/7/2014
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.72
|
200
|
|
|
2/6/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
800
|
|
|
1/27/2014
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.01
|
42,300
|
|
|
1/24/2014
|
+0.20 / +3.28%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.57
|
22,000
|
|
|
1/23/2014
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.10
|
4.43
|
4,300
|
|
|
1/22/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.50
|
4,700
|
|
|
1/21/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.43
|
3,027
|
|
|
1/20/2014
|
-0.10 / -1.59%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.20
|
4.50
|
57,400
|
|
|
1/17/2014
|
-0.40 / -5.97%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
4.57
|
11,273
|
|
|
1/16/2014
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
4.86
|
17,200
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
4.65
|
39,000
|
|
|
1/14/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
4.65
|
16,300
|
|
|
1/13/2014
|
+0.20 / +3.17%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.72
|
2,100
|
|
|
1/10/2014
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.57
|
1,000
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.65
|
28,000
|
|
|
1/8/2014
|
+0.40 / +6.67%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
4.65
|
49,700
|
|
|
1/7/2014
|
-0.10 / -1.64%
|
6.30
|
6.50
|
6.00
|
6.00
|
6.00
|
4.36
|
103,900
|
|
|
1/6/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.43
|
4,500
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.00
|
4.36
|
22,500
|
|
|
1/2/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
4.36
|
12,400
|
|
|
12/31/2013
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.36
|
2,000
|
|
|
12/30/2013
|
-0.50 / -7.94%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
4.21
|
9,000
|
|
|