|
Closing price on 8/6/2012
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
7,300 |
| Split-adjusted Price |
6.17 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2012
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
6.17
|
7,300
|
|
|
8/3/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
6.10
|
25,200
|
|
|
8/2/2012
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.10
|
100
|
|
|
8/1/2012
|
-0.10 / -1.20%
|
7.90
|
8.40
|
7.90
|
8.20
|
8.20
|
5.95
|
23,500
|
|
|
7/31/2012
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.30
|
6.03
|
17,600
|
|
|
7/30/2012
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
5.88
|
5,600
|
|
|
7/27/2012
|
-0.50 / -5.68%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
6.03
|
9,400
|
|
|
7/26/2012
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
6.39
|
17,600
|
|
|
7/25/2012
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
6.46
|
16,900
|
|
|
7/24/2012
|
+0.10 / +1.16%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
6.32
|
10,300
|
|
|
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
|
|
|