|
Closing price on 1/22/2016
|
|
| Open |
12.00 |
| High |
13.10 |
| Low |
11.90 |
| Volume |
12,500 |
| Split-adjusted Price |
10.02 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2016
|
+0.10 / +0.77%
|
12.00
|
13.10
|
11.90
|
13.10
|
12.04
|
10.02
|
12,500
|
|
|
1/21/2016
|
+0.50 / +4.00%
|
12.80
|
13.70
|
11.30
|
13.00
|
12.22
|
9.94
|
6,900
|
|
|
1/20/2016
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.56
|
3,300
|
|
|
1/19/2016
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.10
|
1,000
|
|
|
1/18/2016
|
-0.40 / -3.10%
|
11.80
|
12.50
|
11.80
|
12.50
|
11.83
|
9.56
|
2,600
|
|
|
1/15/2016
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.88
|
9.86
|
15,500
|
|
|
1/14/2016
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
500
|
|
|
1/13/2016
|
-0.10 / -0.75%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.19
|
10.17
|
9,000
|
|
|
1/12/2016
|
+0.10 / +0.75%
|
12.10
|
13.40
|
12.10
|
13.40
|
12.69
|
10.25
|
2,300
|
|
|
1/11/2016
|
+0.50 / +3.91%
|
11.90
|
13.70
|
11.90
|
13.30
|
12.32
|
10.17
|
8,400
|
|
|
1/8/2016
|
-0.80 / -5.88%
|
13.00
|
13.00
|
12.30
|
12.80
|
12.78
|
9.79
|
38,400
|
|
|
1/7/2016
|
-0.20 / -1.45%
|
13.60
|
13.60
|
12.80
|
13.60
|
12.97
|
10.40
|
23,310
|
|
|
1/6/2016
|
-0.20 / -1.43%
|
13.60
|
14.10
|
13.10
|
13.80
|
13.61
|
10.55
|
24,500
|
|
|
1/5/2016
|
-1.10 / -7.28%
|
13.60
|
14.50
|
13.60
|
14.00
|
13.93
|
10.71
|
67,000
|
|
|
1/4/2016
|
-1.60 / -9.58%
|
16.90
|
16.90
|
15.10
|
15.10
|
15.43
|
11.55
|
7,700
|
|
|
12/31/2015
|
+1.30 / +8.44%
|
15.90
|
16.80
|
15.20
|
16.70
|
16.28
|
12.77
|
218,500
|
|
|
12/30/2015
|
+1.30 / +9.22%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.45
|
11.78
|
54,700
|
|
|
12/29/2015
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.77
|
10.78
|
175,900
|
|
|
12/28/2015
|
+0.10 / +0.78%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.43
|
9.86
|
51,400
|
|
|
12/25/2015
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.79
|
3,500
|
|
|
12/24/2015
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.56
|
500
|
|
|
12/23/2015
|
-0.80 / -5.93%
|
13.90
|
13.90
|
12.20
|
12.70
|
12.42
|
9.71
|
11,600
|
|
|
12/22/2015
|
+0.70 / +5.47%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.25
|
10.32
|
600
|
|
|
12/21/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.79
|
0
|
|
|
12/18/2015
|
+0.90 / +7.56%
|
11.80
|
12.80
|
11.80
|
12.80
|
11.83
|
9.79
|
11,100
|
|
|
12/17/2015
|
-0.50 / -4.03%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.69
|
9.10
|
2,600
|
|
|
12/16/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.48
|
0
|
|
|
12/15/2015
|
-0.10 / -0.80%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.27
|
9.48
|
2,100
|
|
|
12/14/2015
|
+1.00 / +8.70%
|
11.60
|
12.50
|
11.60
|
12.50
|
11.88
|
9.56
|
3,200
|
|
|
12/11/2015
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.10
|
11.50
|
11.18
|
8.79
|
2,400
|
|
|