|
Closing price on 11/6/2015
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.00 |
| Volume |
1,000 |
| Split-adjusted Price |
9.18 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/15/2015
|
-0.50 / -4.17%
|
10.90
|
11.50
|
10.90
|
11.50
|
10.96
|
8.79
|
2,400
|
|
|
10/14/2015
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.18
|
100
|
|
|
10/13/2015
|
+0.40 / +3.33%
|
11.00
|
12.40
|
11.00
|
12.40
|
12.00
|
9.48
|
2,100
|
|
|
10/12/2015
|
-0.30 / -2.44%
|
12.60
|
12.60
|
11.20
|
12.00
|
11.25
|
9.18
|
6,300
|
|
|
10/9/2015
|
+0.40 / +3.36%
|
11.00
|
12.30
|
11.00
|
12.30
|
11.00
|
9.41
|
1,600
|
|
|
10/8/2015
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.10
|
100
|
|
|
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
|
|
|