|
Closing price on 7/23/2012
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
13,500 |
| Split-adjusted Price |
6.24 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2012
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
6.24
|
13,500
|
|
|
7/20/2012
|
-0.50 / -5.32%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
6.46
|
37,300
|
|
|
7/19/2012
|
+0.30 / +3.30%
|
9.20
|
9.40
|
8.70
|
9.40
|
9.40
|
6.83
|
41,600
|
|
|
7/18/2012
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.10
|
6.61
|
37,800
|
|
|
7/17/2012
|
+0.50 / +5.75%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.20
|
6.68
|
28,100
|
|
|
7/16/2012
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
6.32
|
31,100
|
|
|
7/13/2012
|
+0.30 / +3.45%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.00
|
6.53
|
142,700
|
|
|
7/12/2012
|
+0.50 / +6.10%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
6.32
|
55,100
|
|
|
7/11/2012
|
+0.10 / +1.23%
|
8.10
|
8.60
|
8.10
|
8.20
|
8.20
|
5.95
|
27,800
|
|
|
7/10/2012
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.70
|
8.10
|
8.10
|
5.88
|
14,600
|
|
|
7/9/2012
|
-0.40 / -4.88%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
5.66
|
2,700
|
|
|
7/6/2012
|
+0.20 / +2.50%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
5.95
|
34,800
|
|
|
7/5/2012
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
5.81
|
14,000
|
|
|
7/4/2012
|
-0.40 / -5.06%
|
7.50
|
7.70
|
7.30
|
7.50
|
7.50
|
5.45
|
78,700
|
|
|
7/3/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
5.74
|
66,600
|
|
|
7/2/2012
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
5.74
|
11,600
|
|
|
6/29/2012
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
5.81
|
16,600
|
|
|
6/28/2012
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.95
|
25,300
|
|
|
6/27/2012
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
5.88
|
31,000
|
|
|
6/26/2012
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
6.17
|
51,900
|
|
|
6/25/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
6.39
|
29,700
|
|
|
6/22/2012
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
6.39
|
96,400
|
|
|
6/21/2012
|
-0.30 / -3.23%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
6.53
|
15,200
|
|
|
6/20/2012
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
6.75
|
19,100
|
|
|
6/19/2012
|
-0.60 / -6.32%
|
9.30
|
9.40
|
8.90
|
8.90
|
8.90
|
6.46
|
49,800
|
|
|
6/18/2012
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
6.90
|
28,700
|
|
|
6/15/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
6.75
|
37,200
|
|
|
6/14/2012
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
6.68
|
32,000
|
|
|
6/13/2012
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.30
|
6.75
|
51,500
|
|
|
6/12/2012
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.10
|
6.61
|
35,100
|
|
|