|
Closing price on 3/18/2014
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
12,482 |
| Split-adjusted Price |
6.68 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
6.68
|
12,482
|
|
|
3/17/2014
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.20
|
6.68
|
29,600
|
|
|
3/14/2014
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
6.83
|
12,600
|
|
|
3/13/2014
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
6.53
|
24,100
|
|
|
3/12/2014
|
-0.60 / -6.82%
|
9.10
|
9.20
|
8.20
|
8.20
|
8.20
|
5.95
|
461,000
|
|
|
3/11/2014
|
+0.80 / +10.00%
|
7.60
|
8.80
|
7.60
|
8.80
|
8.80
|
6.39
|
74,300
|
|
|
3/10/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
7.60
|
8.00
|
8.00
|
5.81
|
47,400
|
|
|
3/7/2014
|
+0.70 / +9.59%
|
6.90
|
8.00
|
6.90
|
8.00
|
8.00
|
5.81
|
18,900
|
|
|
3/6/2014
|
-0.60 / -7.59%
|
7.20
|
8.40
|
7.20
|
7.30
|
7.30
|
5.30
|
1,500
|
|
|
3/5/2014
|
+0.70 / +9.72%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.90
|
5.74
|
31,600
|
|
|
3/4/2014
|
-0.60 / -7.69%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.23
|
2,300
|
|
|
3/3/2014
|
+0.50 / +6.85%
|
7.00
|
7.90
|
7.00
|
7.80
|
7.80
|
5.66
|
300
|
|
|
2/28/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.30
|
1,000
|
|
|
2/27/2014
|
-0.10 / -1.35%
|
8.00
|
8.10
|
7.30
|
7.30
|
7.30
|
5.30
|
64,200
|
|
|
2/26/2014
|
+0.60 / +8.82%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
5.37
|
31,200
|
|
|
2/25/2014
|
-0.30 / -4.23%
|
7.10
|
7.50
|
6.80
|
6.80
|
6.80
|
4.94
|
7,000
|
|
|
2/24/2014
|
-0.20 / -2.74%
|
7.10
|
7.60
|
7.00
|
7.10
|
7.10
|
5.16
|
9,000
|
|
|
2/21/2014
|
+0.10 / +1.39%
|
7.20
|
7.70
|
7.20
|
7.30
|
7.30
|
5.30
|
22,900
|
|
|
2/20/2014
|
-0.60 / -7.69%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.20
|
5.23
|
28,700
|
|
|
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
|
|
|