|
Closing price on 10/17/2014
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
2,900 |
| Split-adjusted Price |
11.32 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
11.32
|
2,900
|
|
|
10/16/2014
|
+1.30 / +9.77%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
11.16
|
129,200
|
|
|
10/15/2014
|
-0.90 / -6.34%
|
13.50
|
14.20
|
13.20
|
13.30
|
13.30
|
10.17
|
120,400
|
|
|
10/14/2014
|
-0.30 / -2.07%
|
14.40
|
14.40
|
13.90
|
14.20
|
14.20
|
10.86
|
16,000
|
|
|
10/13/2014
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.00
|
14.50
|
14.50
|
11.09
|
202,800
|
|
|
10/10/2014
|
-0.10 / -0.66%
|
16.50
|
16.50
|
14.10
|
15.00
|
15.00
|
11.47
|
121,000
|
|
|
10/9/2014
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.55
|
58,800
|
|
|
10/8/2014
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.55
|
8,000
|
|
|
10/7/2014
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.64
|
19,100
|
|
|
10/6/2014
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.79
|
26,400
|
|
|
10/3/2014
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.03
|
22,400
|
|
|
10/2/2014
|
+0.20 / +2.13%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
7.34
|
30,300
|
|
|
10/1/2014
|
-0.90 / -8.74%
|
10.30
|
10.50
|
9.40
|
9.40
|
9.40
|
7.19
|
13,400
|
|
|
9/30/2014
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.30
|
7.88
|
4,100
|
|
|
9/29/2014
|
+0.30 / +2.94%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
8.03
|
1,100
|
|
|
9/26/2014
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.20
|
10.20
|
7.80
|
17,900
|
|
|
9/25/2014
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
7.80
|
12,700
|
|
|
9/24/2014
|
+0.90 / +9.89%
|
9.20
|
10.00
|
9.20
|
10.00
|
10.00
|
7.65
|
34,900
|
|
|
9/23/2014
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
6.96
|
26,900
|
|
|
9/22/2014
|
-0.10 / -1.10%
|
8.50
|
9.20
|
8.50
|
9.00
|
9.00
|
6.88
|
37,200
|
|
|
9/19/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
6.96
|
2,000
|
|
|
9/18/2014
|
-0.10 / -1.08%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.20
|
7.04
|
7,600
|
|
|
9/17/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.60
|
9.30
|
9.30
|
7.11
|
2,600
|
|
|
9/16/2014
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.11
|
100
|
|
|
9/15/2014
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.96
|
4,000
|
|
|
9/12/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.88
|
0
|
|
|
9/11/2014
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.88
|
100
|
|
|
9/10/2014
|
+0.70 / +8.97%
|
7.20
|
8.50
|
7.20
|
8.50
|
8.50
|
6.50
|
8,600
|
|
|
9/9/2014
|
-0.70 / -8.24%
|
8.10
|
9.00
|
7.80
|
7.80
|
7.80
|
5.96
|
36,600
|
|
|
9/8/2014
|
+0.20 / +2.41%
|
8.30
|
9.00
|
8.30
|
8.50
|
8.50
|
6.50
|
87,300
|
|
|