|
Closing price on 11/5/2014
|
|
| Open |
15.90 |
| High |
17.00 |
| Low |
15.80 |
| Volume |
100,700 |
| Split-adjusted Price |
13.00 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
+0.50 / +3.03%
|
15.90
|
17.00
|
15.80
|
17.00
|
17.00
|
13.00
|
100,700
|
|
|
11/4/2014
|
+0.20 / +1.23%
|
17.90
|
17.90
|
16.10
|
16.50
|
16.50
|
12.62
|
117,900
|
|
|
11/3/2014
|
+1.40 / +9.40%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.46
|
48,400
|
|
|
10/31/2014
|
+1.30 / +9.56%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
11.39
|
114,500
|
|
|
10/30/2014
|
-1.20 / -8.11%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
10.40
|
6,500
|
|
|
10/29/2014
|
+0.90 / +6.47%
|
14.40
|
15.10
|
14.40
|
14.80
|
14.80
|
11.32
|
4,100
|
|
|
10/28/2014
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.10
|
13.90
|
13.90
|
10.63
|
30,300
|
|
|
10/27/2014
|
+0.60 / +4.51%
|
12.90
|
13.90
|
12.90
|
13.90
|
13.90
|
10.63
|
15,000
|
|
|
10/24/2014
|
-1.20 / -8.28%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.30
|
10.17
|
9,000
|
|
|
10/23/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.09
|
0
|
|
|
10/22/2014
|
-0.10 / -0.68%
|
13.70
|
14.60
|
13.70
|
14.50
|
14.50
|
11.09
|
3,000
|
|
|
10/21/2014
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
11.16
|
10,100
|
|
|
10/20/2014
|
-0.30 / -2.03%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
11.09
|
2,000
|
|
|
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
|
|
|