|
Closing price on 4/15/2014
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.20 |
| Volume |
600 |
| Split-adjusted Price |
5.95 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2014
|
-0.50 / -5.75%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.95
|
600
|
|
|
4/14/2014
|
-0.30 / -3.33%
|
9.00
|
9.40
|
8.70
|
8.70
|
8.70
|
6.32
|
3,100
|
|
|
4/11/2014
|
-0.70 / -7.22%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.53
|
500
|
|
|
4/10/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.04
|
0
|
|
|
4/8/2014
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.04
|
500
|
|
|
4/7/2014
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
6.68
|
22,700
|
|
|
4/4/2014
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.20
|
6.68
|
21,100
|
|
|
4/3/2014
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
7.04
|
17,100
|
|
|
4/2/2014
|
-0.30 / -3.13%
|
9.00
|
9.60
|
9.00
|
9.30
|
9.30
|
6.75
|
690,500
|
|
|
4/1/2014
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.10
|
9.60
|
9.60
|
6.97
|
6,600
|
|
|
3/31/2014
|
-0.30 / -3.13%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.30
|
6.75
|
4,000
|
|
|
3/28/2014
|
+0.80 / +9.09%
|
9.40
|
9.60
|
9.10
|
9.60
|
9.60
|
6.97
|
76,400
|
|
|
3/27/2014
|
-0.20 / -2.22%
|
8.70
|
9.40
|
8.60
|
8.80
|
8.80
|
6.39
|
66,200
|
|
|
3/26/2014
|
+0.60 / +7.14%
|
8.60
|
9.20
|
8.40
|
9.00
|
9.00
|
6.53
|
128,000
|
|
|
3/25/2014
|
-0.50 / -5.62%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
6.10
|
4,800
|
|
|
3/24/2014
|
+0.10 / +1.14%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
6.46
|
1,600
|
|
|
3/21/2014
|
-0.20 / -2.22%
|
8.20
|
9.20
|
8.20
|
8.80
|
8.80
|
6.39
|
1,800
|
|
|
3/20/2014
|
-0.40 / -4.26%
|
9.90
|
9.90
|
8.80
|
9.00
|
9.00
|
6.53
|
22,118
|
|
|
3/19/2014
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
6.83
|
300
|
|
|
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
|
|
|