|
Closing price on 9/19/2013
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
4.70 |
| Volume |
6,100 |
| Split-adjusted Price |
3.41 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2013
|
-0.30 / -6.00%
|
5.30
|
5.30
|
4.70
|
4.70
|
4.70
|
3.41
|
6,100
|
|
|
9/18/2013
|
+0.30 / +6.38%
|
4.70
|
5.10
|
4.70
|
5.00
|
5.00
|
3.63
|
79,800
|
|
|
9/17/2013
|
+0.20 / +4.44%
|
4.60
|
4.90
|
4.60
|
4.70
|
4.70
|
3.41
|
28,900
|
|
|
9/16/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.27
|
5,500
|
|
|
9/13/2013
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
3.27
|
3,500
|
|
|
9/12/2013
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
3.34
|
63,400
|
|
|
9/11/2013
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.20
|
3.05
|
2,700
|
|
|
9/10/2013
|
+0.40 / +9.76%
|
4.00
|
4.50
|
4.00
|
4.50
|
4.50
|
3.27
|
74,100
|
|
|
9/9/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.98
|
11,800
|
|
|
9/6/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.83
|
11,000
|
|
|
9/5/2013
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.83
|
3,200
|
|
|
9/4/2013
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.90
|
25,400
|
|
|
9/3/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.98
|
0
|
|
|
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
|
|
|