|
Closing price on 3/11/2014
|
|
| Open |
7.60 |
| High |
8.80 |
| Low |
7.60 |
| Volume |
74,300 |
| Split-adjusted Price |
6.18 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2014
|
+0.80 / +10.00%
|
7.60
|
8.80
|
7.60
|
8.80
|
8.80
|
6.18
|
74,300
|
|
|
3/10/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
7.60
|
8.00
|
8.00
|
5.62
|
47,400
|
|
|
3/7/2014
|
+0.70 / +9.59%
|
6.90
|
8.00
|
6.90
|
8.00
|
8.00
|
5.62
|
18,900
|
|
|
3/6/2014
|
-0.60 / -7.59%
|
7.20
|
8.40
|
7.20
|
7.30
|
7.30
|
5.13
|
1,500
|
|
|
3/5/2014
|
+0.70 / +9.72%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.90
|
5.55
|
31,600
|
|
|
3/4/2014
|
-0.60 / -7.69%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.06
|
2,300
|
|
|
3/3/2014
|
+0.50 / +6.85%
|
7.00
|
7.90
|
7.00
|
7.80
|
7.80
|
5.48
|
300
|
|
|
2/28/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.13
|
1,000
|
|
|
2/27/2014
|
-0.10 / -1.35%
|
8.00
|
8.10
|
7.30
|
7.30
|
7.30
|
5.13
|
64,200
|
|
|
2/26/2014
|
+0.60 / +8.82%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
5.20
|
31,200
|
|
|
2/25/2014
|
-0.30 / -4.23%
|
7.10
|
7.50
|
6.80
|
6.80
|
6.80
|
4.78
|
7,000
|
|
|
2/24/2014
|
-0.20 / -2.74%
|
7.10
|
7.60
|
7.00
|
7.10
|
7.10
|
4.99
|
9,000
|
|
|
2/21/2014
|
+0.10 / +1.39%
|
7.20
|
7.70
|
7.20
|
7.30
|
7.30
|
5.13
|
22,900
|
|
|
2/20/2014
|
-0.60 / -7.69%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.20
|
5.06
|
28,700
|
|
|
2/19/2014
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
5.48
|
9,200
|
|
|
2/18/2014
|
+0.40 / +5.19%
|
8.40
|
8.40
|
7.30
|
8.10
|
8.10
|
5.69
|
18,700
|
|
|
2/17/2014
|
+0.40 / +5.48%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
5.41
|
4,300
|
|
|
2/14/2014
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.13
|
61,200
|
|
|
2/13/2014
|
-0.40 / -5.63%
|
7.80
|
7.80
|
6.70
|
6.70
|
6.70
|
4.71
|
2,600
|
|
|
2/12/2014
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
4.99
|
30,600
|
|
|
2/11/2014
|
-0.20 / -2.86%
|
7.00
|
7.40
|
6.80
|
6.80
|
6.80
|
4.78
|
10,800
|
|
|
2/10/2014
|
+0.50 / +7.69%
|
6.70
|
7.10
|
6.70
|
7.00
|
7.00
|
4.92
|
49,600
|
|
|
2/7/2014
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.57
|
200
|
|
|
2/6/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.78
|
800
|
|
|
1/27/2014
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.85
|
42,300
|
|
|
1/24/2014
|
+0.20 / +3.28%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.43
|
22,000
|
|
|
1/23/2014
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.10
|
4.29
|
4,300
|
|
|
1/22/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.36
|
4,700
|
|
|
1/21/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.29
|
3,027
|
|
|
1/20/2014
|
-0.10 / -1.59%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.20
|
4.36
|
57,400
|
|
|