|
Closing price on 7/9/2014
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
50,100 |
| Split-adjusted Price |
7.33 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2014
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
7.33
|
50,100
|
|
|
7/8/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
0
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
1,500
|
|
|
7/4/2014
|
-0.10 / -1.00%
|
9.80
|
10.20
|
9.80
|
9.90
|
9.90
|
7.19
|
13,700
|
|
|
7/3/2014
|
-0.30 / -2.91%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
7.26
|
1,800
|
|
|
7/2/2014
|
-0.40 / -3.74%
|
10.50
|
11.00
|
10.30
|
10.30
|
10.30
|
7.48
|
8,600
|
|
|
7/1/2014
|
-0.30 / -2.73%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
7.77
|
11,200
|
|
|
6/30/2014
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
7.99
|
58,100
|
|
|
6/27/2014
|
+0.40 / +3.77%
|
9.60
|
11.00
|
9.60
|
11.00
|
11.00
|
7.99
|
72,500
|
|
|
6/26/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.70
|
2,200
|
|
|
6/25/2014
|
+0.20 / +1.92%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
7.70
|
64,200
|
|
|
6/24/2014
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
7.55
|
94,100
|
|
|
6/23/2014
|
-0.80 / -7.77%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
6.90
|
6,000
|
|
|
6/20/2014
|
+0.40 / +4.04%
|
9.40
|
10.30
|
9.00
|
10.30
|
10.30
|
7.48
|
71,400
|
|
|
6/19/2014
|
-0.60 / -5.71%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
7.19
|
71,800
|
|
|
6/18/2014
|
-0.70 / -6.25%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.50
|
7.62
|
145,800
|
|
|
6/17/2014
|
+1.00 / +9.80%
|
10.00
|
11.20
|
9.50
|
11.20
|
11.20
|
8.13
|
6,300
|
|
|
6/16/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.41
|
0
|
|
|
6/13/2014
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.41
|
100
|
|
|
6/12/2014
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
7.12
|
3,800
|
|
|
6/11/2014
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.80
|
7.12
|
4,200
|
|
|
6/10/2014
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
300
|
|
|
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
|
|
|