|
Closing price on 12/2/2014
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
120,700 |
| Split-adjusted Price |
13.76 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2014
|
+0.90 / +5.26%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
13.76
|
120,700
|
|
|
12/1/2014
|
-1.40 / -7.57%
|
17.20
|
18.30
|
17.10
|
17.10
|
17.10
|
13.08
|
8,900
|
|
|
11/28/2014
|
+0.60 / +3.35%
|
17.80
|
18.50
|
17.70
|
18.50
|
18.50
|
14.15
|
400
|
|
|
11/27/2014
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
13.69
|
17,800
|
|
|
11/26/2014
|
+0.30 / +1.67%
|
17.90
|
18.80
|
16.80
|
18.30
|
18.30
|
13.99
|
112,900
|
|
|
11/25/2014
|
-0.30 / -1.64%
|
18.00
|
18.10
|
17.60
|
18.00
|
18.00
|
13.76
|
23,900
|
|
|
11/24/2014
|
+1.00 / +5.78%
|
17.00
|
18.30
|
17.00
|
18.30
|
18.30
|
13.99
|
21,800
|
|
|
11/21/2014
|
-0.60 / -3.35%
|
19.40
|
19.40
|
17.30
|
17.30
|
17.30
|
13.23
|
18,800
|
|
|
11/20/2014
|
-0.40 / -2.19%
|
18.80
|
18.80
|
16.50
|
17.90
|
17.90
|
13.69
|
10,200
|
|
|
11/19/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.20
|
18.30
|
18.30
|
13.99
|
30,700
|
|
|
11/18/2014
|
-0.70 / -3.68%
|
20.90
|
20.90
|
18.10
|
18.30
|
18.30
|
13.99
|
49,800
|
|
|
11/17/2014
|
+1.70 / +9.83%
|
17.50
|
19.00
|
17.50
|
19.00
|
19.00
|
14.53
|
145,000
|
|
|
11/14/2014
|
+0.40 / +2.37%
|
16.50
|
17.90
|
16.50
|
17.30
|
17.30
|
13.23
|
60,700
|
|
|
11/13/2014
|
-1.80 / -9.63%
|
18.70
|
20.50
|
16.90
|
16.90
|
16.90
|
12.92
|
467,500
|
|
|
11/12/2014
|
+0.10 / +0.54%
|
17.50
|
19.10
|
17.50
|
18.70
|
18.70
|
14.30
|
37,200
|
|
|
11/11/2014
|
-1.10 / -5.58%
|
18.60
|
19.50
|
18.40
|
18.60
|
18.60
|
14.22
|
34,100
|
|
|
11/10/2014
|
+1.00 / +5.35%
|
19.40
|
20.30
|
19.00
|
19.70
|
19.70
|
15.06
|
75,600
|
|
|
11/7/2014
|
+1.70 / +10.00%
|
16.90
|
18.70
|
16.30
|
18.70
|
18.70
|
14.30
|
1,295,300
|
|
|
11/6/2014
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
13.00
|
20,900
|
|
|
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
|
|
|