|
Closing price on 6/9/2014
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
16,100 |
| Split-adjusted Price |
7.12 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2014
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.80
|
7.12
|
16,100
|
|
|
6/6/2014
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
100
|
|
|
6/5/2014
|
+0.40 / +4.40%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
6.90
|
2,200
|
|
|
6/4/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
6.61
|
30,000
|
|
|
6/3/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.61
|
0
|
|
|
6/2/2014
|
+0.10 / +1.11%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
6.61
|
7,800
|
|
|
5/30/2014
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.53
|
2,000
|
|
|
5/29/2014
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.68
|
1,800
|
|
|
5/28/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.75
|
1,000
|
|
|
5/27/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.75
|
0
|
|
|
5/26/2014
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.75
|
4,000
|
|
|
5/23/2014
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.53
|
100
|
|
|
5/22/2014
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
6.83
|
200
|
|
|
5/21/2014
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.83
|
100
|
|
|
5/20/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
6.61
|
106,700
|
|
|
5/19/2014
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.61
|
400
|
|
|
5/16/2014
|
-0.20 / -2.11%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
6.75
|
2,100
|
|
|
5/15/2014
|
+0.50 / +5.56%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
6.90
|
36,800
|
|
|
5/14/2014
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
6.53
|
21,900
|
|
|
5/13/2014
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.20
|
8.70
|
8.70
|
6.32
|
11,500
|
|
|
5/12/2014
|
-0.70 / -7.29%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
6.46
|
3,100
|
|
|
5/9/2014
|
+0.40 / +4.35%
|
9.80
|
9.80
|
8.60
|
9.60
|
9.60
|
6.97
|
7,100
|
|
|
5/8/2014
|
-0.10 / -1.08%
|
8.60
|
9.20
|
8.40
|
9.20
|
9.20
|
6.68
|
41,100
|
|
|
5/7/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
6.75
|
1,700
|
|
|
5/6/2014
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.40
|
6.83
|
3,800
|
|
|
5/5/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.39
|
1,000
|
|
|
4/29/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
6.39
|
200,200
|
|
|
4/28/2014
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.24
|
12,000
|
|
|
4/25/2014
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.74
|
3,100
|
|
|
4/24/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.23
|
0
|
|
|