|
Closing price on 3/21/2013
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
2,700 |
| Split-adjusted Price |
4.57 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.57
|
2,700
|
|
|
3/20/2013
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
4.57
|
2,700
|
|
|
3/19/2013
|
-0.20 / -3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
4.43
|
600
|
|
|
3/18/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.57
|
400
|
|
|
3/15/2013
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.50
|
2,700
|
|
|
3/14/2013
|
-0.30 / -4.92%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
4.21
|
11,700
|
|
|
3/13/2013
|
-0.30 / -4.69%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.10
|
4.43
|
18,400
|
|
|
3/12/2013
|
+0.10 / +1.59%
|
5.80
|
6.50
|
5.70
|
6.40
|
6.40
|
4.65
|
48,900
|
|
|
3/11/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.70
|
6.30
|
6.30
|
4.57
|
7,900
|
|
|
3/8/2013
|
-0.50 / -7.35%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
4.57
|
5,100
|
|
|
3/7/2013
|
+0.40 / +6.25%
|
6.30
|
6.80
|
5.80
|
6.80
|
6.80
|
4.94
|
17,400
|
|
|
3/6/2013
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.65
|
100
|
|
|
3/5/2013
|
-0.20 / -3.23%
|
5.70
|
6.20
|
5.60
|
6.00
|
6.00
|
4.36
|
26,100
|
|
|
3/4/2013
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.60
|
6.20
|
6.20
|
4.50
|
10,500
|
|
|
3/1/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.50
|
22,700
|
|
|
2/28/2013
|
+0.20 / +3.33%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.20
|
4.50
|
600
|
|
|
2/27/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
4.36
|
19,000
|
|
|
2/26/2013
|
-0.60 / -9.09%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.00
|
4.36
|
28,200
|
|
|
2/25/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.79
|
1,000
|
|
|
2/22/2013
|
-0.20 / -2.94%
|
6.40
|
6.80
|
6.30
|
6.60
|
6.60
|
4.79
|
25,600
|
|
|
2/21/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
4.94
|
29,500
|
|
|
2/20/2013
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.80
|
4.94
|
39,800
|
|
|
2/19/2013
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.50
|
6.80
|
6.80
|
4.94
|
12,700
|
|
|
2/18/2013
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
5.01
|
8,100
|
|
|
2/8/2013
|
+0.50 / +8.20%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.60
|
4.79
|
71,700
|
|
|
2/7/2013
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.10
|
4.43
|
66,300
|
|
|
2/6/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.43
|
24,100
|
|
|
2/5/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.36
|
10,000
|
|
|
2/4/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
4.36
|
102,300
|
|
|
2/1/2013
|
-0.50 / -7.69%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.00
|
4.36
|
1,000
|
|
|