|
Closing price on 8/30/2013
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.10 |
| Volume |
1,300 |
| Split-adjusted Price |
2.98 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.98
|
1,300
|
|
|
8/29/2013
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.70
|
4.10
|
4.10
|
2.98
|
1,100
|
|
|
8/28/2013
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.76
|
1,300
|
|
|
8/27/2013
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.90
|
1,000
|
|
|
8/26/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.98
|
0
|
|
|
8/23/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.98
|
0
|
|
|
8/22/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.98
|
1,000
|
|
|
8/21/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.98
|
0
|
|
|
8/20/2013
|
-0.10 / -2.38%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
2.98
|
7,300
|
|
|
8/19/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
3.05
|
200
|
|
|
8/16/2013
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.90
|
3,700
|
|
|
8/15/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.98
|
6,000
|
|
|
8/14/2013
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.98
|
1,700
|
|
|
8/13/2013
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
3.12
|
300
|
|
|
8/12/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.98
|
11,000
|
|
|
8/9/2013
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.90
|
3,900
|
|
|
8/8/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
3.05
|
13,100
|
|
|
8/7/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.90
|
12,000
|
|
|
8/6/2013
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.90
|
6,500
|
|
|
8/5/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.98
|
0
|
|
|
8/2/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.98
|
1,400
|
|
|
8/1/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.90
|
19,400
|
|
|
7/31/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.83
|
1,000
|
|
|
7/30/2013
|
-0.30 / -7.14%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.83
|
9,100
|
|
|
7/29/2013
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.05
|
100
|
|
|
7/26/2013
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
2.90
|
14,700
|
|
|
7/25/2013
|
+0.10 / +2.44%
|
4.20
|
4.50
|
4.20
|
4.20
|
4.20
|
3.05
|
34,000
|
|
|
7/24/2013
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.10
|
2.98
|
38,800
|
|
|
7/23/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.76
|
4,500
|
|
|
7/22/2013
|
-0.40 / -9.52%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.80
|
2.76
|
111,200
|
|
|