|
Closing price on 12/30/2015
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
54,700 |
| Split-adjusted Price |
11.78 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2015
|
+1.30 / +9.22%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.45
|
11.78
|
54,700
|
|
|
12/29/2015
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.77
|
10.78
|
175,900
|
|
|
12/28/2015
|
+0.10 / +0.78%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.43
|
9.86
|
51,400
|
|
|
12/25/2015
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.79
|
3,500
|
|
|
12/24/2015
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.56
|
500
|
|
|
12/23/2015
|
-0.80 / -5.93%
|
13.90
|
13.90
|
12.20
|
12.70
|
12.42
|
9.71
|
11,600
|
|
|
12/22/2015
|
+0.70 / +5.47%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.25
|
10.32
|
600
|
|
|
12/21/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.79
|
0
|
|
|
12/18/2015
|
+0.90 / +7.56%
|
11.80
|
12.80
|
11.80
|
12.80
|
11.83
|
9.79
|
11,100
|
|
|
12/17/2015
|
-0.50 / -4.03%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.69
|
9.10
|
2,600
|
|
|
12/16/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.48
|
0
|
|
|
12/15/2015
|
-0.10 / -0.80%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.27
|
9.48
|
2,100
|
|
|
12/14/2015
|
+1.00 / +8.70%
|
11.60
|
12.50
|
11.60
|
12.50
|
11.88
|
9.56
|
3,200
|
|
|
12/11/2015
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.10
|
11.50
|
11.18
|
8.79
|
2,400
|
|
|
12/10/2015
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.00
|
11.70
|
11.15
|
8.95
|
1,700
|
|
|
12/9/2015
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.00
|
11.60
|
11.01
|
8.87
|
13,100
|
|
|
12/8/2015
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.06
|
8.95
|
17,200
|
|
|
12/7/2015
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.92
|
8.41
|
8,000
|
|
|
12/4/2015
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
8.41
|
15,100
|
|
|
12/3/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.30
|
11.00
|
10.85
|
8.41
|
500
|
|
|
12/2/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
8.41
|
18,800
|
|
|
12/1/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.26
|
6,000
|
|
|
11/30/2015
|
-0.20 / -1.82%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.68
|
8.26
|
2,400
|
|
|
11/27/2015
|
0.00 / 0.00%
|
10.10
|
11.00
|
10.10
|
11.00
|
11.00
|
8.41
|
7,100
|
|
|
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
|
|
|