|
Closing price on 11/26/2015
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
19,400 |
| Split-adjusted Price |
8.41 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2015
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.41
|
19,400
|
|
|
11/25/2015
|
-0.10 / -0.87%
|
11.60
|
11.60
|
10.60
|
11.40
|
10.77
|
8.72
|
700
|
|
|
11/24/2015
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.50
|
10.80
|
8.79
|
400
|
|
|
11/23/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.50
|
11.50
|
11.46
|
8.79
|
2,200
|
|
|
11/20/2015
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.14
|
8.79
|
900
|
|
|
11/19/2015
|
-0.20 / -1.71%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.26
|
8.79
|
3,900
|
|
|
11/18/2015
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.53
|
8.95
|
1,300
|
|
|
11/17/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.79
|
1,800
|
|
|
11/16/2015
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.36
|
8.79
|
8,800
|
|
|
11/13/2015
|
+0.10 / +0.88%
|
11.50
|
11.50
|
10.70
|
11.50
|
11.23
|
8.79
|
4,800
|
|
|
11/12/2015
|
+0.80 / +7.55%
|
10.60
|
11.40
|
10.00
|
11.40
|
10.19
|
8.72
|
6,900
|
|
|
11/11/2015
|
-1.10 / -9.40%
|
10.80
|
11.60
|
10.60
|
10.60
|
10.67
|
8.11
|
26,000
|
|
|
11/10/2015
|
-1.30 / -10.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.95
|
4,700
|
|
|
11/9/2015
|
+1.00 / +8.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
100
|
|
|
11/6/2015
|
-0.50 / -4.00%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.10
|
9.18
|
1,000
|
|
|
11/5/2015
|
+0.40 / +3.31%
|
11.50
|
13.10
|
11.50
|
12.50
|
11.77
|
9.56
|
10,000
|
|
|
11/4/2015
|
-1.30 / -9.70%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.25
|
100
|
|
|
11/3/2015
|
+1.00 / +8.06%
|
12.30
|
13.40
|
12.00
|
13.40
|
12.25
|
10.25
|
4,700
|
|
|
11/2/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.48
|
0
|
|
|
10/30/2015
|
-0.10 / -0.80%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.33
|
9.48
|
4,200
|
|
|
10/29/2015
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.56
|
100
|
|
|
10/28/2015
|
+0.30 / +2.56%
|
12.80
|
12.80
|
10.70
|
12.00
|
11.57
|
9.18
|
4,200
|
|
|
10/27/2015
|
-1.30 / -10.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.95
|
2,900
|
|
|
10/26/2015
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
100
|
|
|
10/23/2015
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.50
|
12.60
|
11.67
|
9.64
|
1,300
|
|
|
10/22/2015
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.03
|
8.79
|
4,700
|
|
|
10/21/2015
|
-1.10 / -9.24%
|
11.00
|
11.40
|
10.80
|
10.80
|
10.95
|
8.26
|
96,100
|
|
|
10/20/2015
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.10
|
100
|
|
|
10/19/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.90
|
10.90
|
11.09
|
8.34
|
800
|
|
|
10/16/2015
|
-0.60 / -5.22%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.78
|
8.34
|
10,700
|
|
|