|
Closing price on 3/25/2014
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
4,800 |
| Split-adjusted Price |
5.90 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
-0.50 / -5.62%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
5.90
|
4,800
|
|
|
3/24/2014
|
+0.10 / +1.14%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
6.25
|
1,600
|
|
|
3/21/2014
|
-0.20 / -2.22%
|
8.20
|
9.20
|
8.20
|
8.80
|
8.80
|
6.18
|
1,800
|
|
|
3/20/2014
|
-0.40 / -4.26%
|
9.90
|
9.90
|
8.80
|
9.00
|
9.00
|
6.32
|
22,118
|
|
|
3/19/2014
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
6.61
|
300
|
|
|
3/18/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
6.46
|
12,482
|
|
|
3/17/2014
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.20
|
6.46
|
29,600
|
|
|
3/14/2014
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
6.61
|
12,600
|
|
|
3/13/2014
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
6.32
|
24,100
|
|
|
3/12/2014
|
-0.60 / -6.82%
|
9.10
|
9.20
|
8.20
|
8.20
|
8.20
|
5.76
|
461,000
|
|
|
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
|
|
|