|
Closing price on 10/7/2015
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.00 |
| Volume |
8,700 |
| Split-adjusted Price |
9.18 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2015
|
-0.10 / -0.83%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.10
|
9.18
|
8,700
|
|
|
10/6/2015
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.25
|
1,200
|
|
|
10/5/2015
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.41
|
1,000
|
|
|
10/2/2015
|
-0.30 / -2.48%
|
11.00
|
11.80
|
10.90
|
11.80
|
10.93
|
9.02
|
8,800
|
|
|
10/1/2015
|
-0.50 / -3.97%
|
11.40
|
12.10
|
11.40
|
12.10
|
11.41
|
9.25
|
5,800
|
|
|
9/30/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.64
|
2,500
|
|
|
9/29/2015
|
+0.80 / +6.72%
|
13.00
|
13.00
|
11.00
|
12.70
|
11.02
|
9.71
|
13,400
|
|
|
9/28/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.10
|
0
|
|
|
9/25/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.10
|
63
|
|
|
9/24/2015
|
-0.60 / -4.80%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
9.10
|
7,700
|
|
|
9/23/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.56
|
100
|
|
|
9/22/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.56
|
0
|
|
|
9/21/2015
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.20
|
9.56
|
200
|
|
|
9/18/2015
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.18
|
1,200
|
|
|
9/17/2015
|
-1.30 / -9.35%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.66
|
9.64
|
13,600
|
|
|
9/16/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.63
|
0
|
|
|
9/15/2015
|
+1.00 / +7.75%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.45
|
10.63
|
200
|
|
|
9/14/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
9.86
|
200
|
|
|
9/11/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.86
|
0
|
|
|
9/10/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.86
|
0
|
|
|
9/9/2015
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.86
|
220
|
|
|
9/8/2015
|
-1.20 / -9.23%
|
13.90
|
13.90
|
11.70
|
11.80
|
12.06
|
9.02
|
9,900
|
|
|
9/7/2015
|
-0.30 / -2.26%
|
13.00
|
13.00
|
12.00
|
13.00
|
12.36
|
9.94
|
1,300
|
|
|
9/4/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.17
|
0
|
|
|
9/3/2015
|
-1.30 / -8.90%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.17
|
200
|
|
|
9/1/2015
|
+0.60 / +4.29%
|
15.20
|
15.20
|
13.00
|
14.60
|
13.77
|
11.16
|
700
|
|
|
8/31/2015
|
+1.10 / +8.53%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
100
|
|
|
8/28/2015
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.86
|
100
|
|
|
8/27/2015
|
+0.90 / +7.44%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
600
|
|
|
8/26/2015
|
-1.00 / -7.63%
|
13.90
|
13.90
|
12.10
|
12.10
|
13.90
|
9.25
|
300
|
|
|