|
Closing price on 9/11/2012
|
|
| Open |
6.20 |
| High |
6.70 |
| Low |
5.90 |
| Volume |
30,400 |
| Split-adjusted Price |
4.86 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2012
|
+0.40 / +6.35%
|
6.20
|
6.70
|
5.90
|
6.70
|
6.70
|
4.86
|
30,400
|
|
|
9/10/2012
|
-0.40 / -5.97%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
4.57
|
16,000
|
|
|
9/7/2012
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
4.86
|
3,100
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
5.01
|
6,800
|
|
|
9/5/2012
|
-0.30 / -4.17%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.01
|
1,600
|
|
|
9/4/2012
|
+0.10 / +1.41%
|
6.80
|
7.20
|
6.70
|
7.20
|
7.20
|
5.23
|
26,500
|
|
|
8/31/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.80
|
7.10
|
7.10
|
5.16
|
5,900
|
|
|
8/30/2012
|
-0.10 / -1.39%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
5.16
|
2,000
|
|
|
8/29/2012
|
+0.40 / +5.88%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
5.23
|
27,000
|
|
|
8/28/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
4.94
|
15,700
|
|
|
8/27/2012
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.86
|
10,000
|
|
|
8/24/2012
|
+0.10 / +1.43%
|
6.60
|
7.20
|
6.60
|
7.10
|
7.10
|
5.16
|
56,800
|
|
|
8/23/2012
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.08
|
23,100
|
|
|
8/22/2012
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.70
|
5.59
|
16,400
|
|
|
8/21/2012
|
-0.40 / -4.76%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
5.81
|
47,700
|
|
|
8/20/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
6.10
|
20,300
|
|
|
8/17/2012
|
-0.30 / -3.45%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
6.10
|
4,600
|
|
|
8/16/2012
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.32
|
2,300
|
|
|
8/15/2012
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
6.03
|
20,100
|
|
|
8/14/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
6.10
|
42,600
|
|
|
8/13/2012
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
6.10
|
12,700
|
|
|
8/10/2012
|
-0.20 / -2.33%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
6.10
|
20,800
|
|
|
8/9/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.24
|
1,300
|
|
|
8/8/2012
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
6.17
|
10,600
|
|
|
8/7/2012
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.95
|
6,000
|
|
|
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
|
|
|