|
Closing price on 8/19/2014
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
0 |
| Split-adjusted Price |
6.88 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.88
|
0
|
|
|
8/18/2014
|
+0.10 / +1.12%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
6.88
|
5,700
|
|
|
8/15/2014
|
+0.10 / +1.14%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
6.81
|
1,200
|
|
|
8/14/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.73
|
300
|
|
|
8/13/2014
|
-1.10 / -11.11%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
6.73
|
600
|
|
|
8/12/2014
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
535,700
|
|
|
8/11/2014
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.90
|
400
|
|
|
8/8/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
0
|
|
|
8/7/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
0
|
|
|
8/6/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
7.19
|
2,000
|
|
|
8/5/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
0
|
|
|
8/4/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
0
|
|
|
8/1/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
0
|
|
|
7/31/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
0
|
|
|
7/30/2014
|
-0.30 / -2.94%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.19
|
400
|
|
|
7/29/2014
|
+0.60 / +6.25%
|
9.10
|
10.20
|
8.80
|
10.20
|
10.20
|
7.41
|
11,000
|
|
|
7/28/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.97
|
100
|
|
|
7/25/2014
|
-0.80 / -7.69%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
6.97
|
3,500
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.40
|
7.55
|
103,700
|
|
|
7/23/2014
|
+0.40 / +4.00%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.40
|
7.55
|
60,000
|
|
|
7/22/2014
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.26
|
62,400
|
|
|
7/21/2014
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.80
|
10.40
|
10.40
|
7.55
|
110,400
|
|
|
7/18/2014
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.30
|
10.30
|
7.48
|
85,200
|
|
|
7/17/2014
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.48
|
65,900
|
|
|
7/16/2014
|
0.00 / 0.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
7.77
|
71,300
|
|
|
7/15/2014
|
+0.70 / +7.00%
|
9.90
|
10.70
|
9.90
|
10.70
|
10.70
|
7.77
|
97,000
|
|
|
7/14/2014
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
7.26
|
59,400
|
|
|
7/11/2014
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
7.55
|
51,800
|
|
|
7/10/2014
|
+0.30 / +2.97%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.40
|
7.55
|
98,600
|
|
|
7/9/2014
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
7.33
|
50,100
|
|
|