|
Closing price on 1/21/2015
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
25,900 |
| Split-adjusted Price |
12.58 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.80
|
17.00
|
17.00
|
12.58
|
25,900
|
|
|
1/20/2015
|
-0.90 / -5.03%
|
17.30
|
17.90
|
17.00
|
17.00
|
17.00
|
12.58
|
68,300
|
|
|
1/19/2015
|
+0.10 / +0.56%
|
18.00
|
18.40
|
17.50
|
17.90
|
17.90
|
13.25
|
25,100
|
|
|
1/16/2015
|
-0.90 / -4.81%
|
18.20
|
18.40
|
17.80
|
17.80
|
17.80
|
13.17
|
38,400
|
|
|
1/15/2015
|
+1.20 / +6.86%
|
17.50
|
18.90
|
17.30
|
18.70
|
18.70
|
13.84
|
196,400
|
|
|
1/14/2015
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
12.95
|
45,345
|
|
|
1/13/2015
|
-0.30 / -1.67%
|
17.00
|
18.30
|
17.00
|
17.70
|
17.70
|
13.10
|
41,510
|
|
|
1/12/2015
|
-1.90 / -9.55%
|
18.80
|
18.90
|
18.00
|
18.00
|
18.00
|
13.32
|
190,300
|
|
|
1/9/2015
|
-0.30 / -1.49%
|
19.00
|
20.00
|
18.40
|
19.90
|
19.90
|
14.73
|
53,700
|
|
|
1/8/2015
|
-0.30 / -1.46%
|
22.50
|
22.50
|
19.80
|
20.20
|
20.20
|
14.95
|
102,920
|
|
|
1/7/2015
|
+1.70 / +9.04%
|
18.00
|
20.60
|
18.00
|
20.50
|
20.50
|
15.17
|
333,100
|
|
|
1/6/2015
|
-0.40 / -2.08%
|
17.70
|
19.00
|
17.70
|
18.80
|
18.80
|
13.91
|
67,700
|
|
|
1/5/2015
|
+1.30 / +7.26%
|
19.10
|
19.40
|
17.50
|
19.20
|
19.20
|
14.21
|
62,400
|
|
|
12/31/2014
|
+1.40 / +8.48%
|
18.00
|
18.10
|
17.50
|
17.90
|
17.90
|
13.25
|
40,100
|
|
|
12/30/2014
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.20
|
16.50
|
16.50
|
12.21
|
148,500
|
|
|
12/29/2014
|
-1.70 / -9.29%
|
18.00
|
18.00
|
16.60
|
16.60
|
16.60
|
12.28
|
25,800
|
|
|
12/26/2014
|
-0.20 / -1.08%
|
19.50
|
19.50
|
17.50
|
18.30
|
18.30
|
13.54
|
20,000
|
|
|
12/25/2014
|
-0.40 / -2.12%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.50
|
13.69
|
57,100
|
|
|
12/24/2014
|
+1.60 / +9.25%
|
17.30
|
18.90
|
17.30
|
18.90
|
18.90
|
13.99
|
77,300
|
|
|
12/23/2014
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.30
|
12.80
|
49,700
|
|
|
12/22/2014
|
+0.30 / +1.78%
|
16.90
|
18.50
|
16.70
|
17.20
|
17.20
|
12.73
|
36,800
|
|
|
12/19/2014
|
+0.40 / +2.42%
|
17.30
|
17.30
|
16.50
|
16.90
|
16.90
|
12.51
|
43,200
|
|
|
12/18/2014
|
+0.20 / +1.23%
|
16.40
|
17.50
|
16.30
|
16.50
|
16.50
|
12.21
|
33,536
|
|
|
12/17/2014
|
-0.70 / -4.12%
|
17.30
|
17.30
|
15.30
|
16.30
|
16.30
|
12.06
|
168,200
|
|
|
12/16/2014
|
-0.60 / -3.41%
|
16.50
|
17.20
|
16.50
|
17.00
|
17.00
|
12.58
|
17,200
|
|
|
12/15/2014
|
+0.50 / +2.92%
|
18.10
|
18.10
|
16.60
|
17.60
|
17.60
|
13.02
|
27,100
|
|
|
12/12/2014
|
+0.70 / +4.27%
|
17.30
|
17.30
|
16.50
|
17.10
|
17.10
|
12.65
|
53,700
|
|
|
12/11/2014
|
-1.20 / -6.82%
|
17.70
|
17.90
|
16.40
|
16.40
|
16.40
|
12.14
|
33,000
|
|
|
12/10/2014
|
+1.00 / +6.02%
|
16.60
|
17.60
|
16.60
|
17.60
|
17.60
|
13.02
|
15,700
|
|
|
12/9/2014
|
-1.80 / -9.78%
|
18.00
|
19.50
|
16.60
|
16.60
|
16.60
|
12.28
|
75,200
|
|
|