|
Closing price on 3/27/2015
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
14,100 |
| Split-adjusted Price |
11.32 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2015
|
-0.70 / -4.52%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.88
|
11.32
|
14,100
|
|
|
3/26/2015
|
+0.20 / +1.31%
|
15.00
|
15.50
|
14.90
|
15.50
|
15.00
|
11.85
|
12,100
|
|
|
3/25/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.70
|
0
|
|
|
3/24/2015
|
-0.30 / -1.92%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.06
|
11.70
|
7,100
|
|
|
3/23/2015
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.93
|
100
|
|
|
3/20/2015
|
-0.80 / -5.03%
|
16.10
|
16.10
|
15.10
|
15.10
|
15.30
|
11.55
|
19,500
|
|
|
3/19/2015
|
+0.50 / +3.25%
|
15.50
|
16.50
|
15.50
|
15.90
|
15.90
|
12.16
|
62,200
|
|
|
3/18/2015
|
+1.40 / +10.00%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
11.78
|
17,000
|
|
|
3/17/2015
|
-0.20 / -1.41%
|
14.50
|
14.80
|
14.00
|
14.00
|
14.00
|
10.71
|
10,800
|
|
|
3/16/2015
|
-0.80 / -5.33%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
10.86
|
30,800
|
|
|
3/13/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.20
|
15.00
|
15.00
|
11.47
|
24,000
|
|
|
3/12/2015
|
-0.60 / -3.85%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
11.47
|
13,900
|
|
|
3/11/2015
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
11.93
|
1,100
|
|
|
3/10/2015
|
+0.20 / +1.28%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.80
|
12.08
|
1,700
|
|
|
3/9/2015
|
-0.50 / -3.11%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
11.93
|
4,700
|
|
|
3/6/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
12.31
|
7,700
|
|
|
3/5/2015
|
+0.50 / +3.18%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
12.39
|
8,000
|
|
|
3/4/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
12.01
|
23,000
|
|
|
3/3/2015
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
12.08
|
10,000
|
|
|
3/2/2015
|
-0.30 / -1.86%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
12.08
|
5,500
|
|
|
2/27/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.31
|
500
|
|
|
2/26/2015
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
12.31
|
1,300
|
|
|
2/25/2015
|
-0.40 / -2.44%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
12.24
|
20,800
|
|
|
2/24/2015
|
+0.10 / +0.61%
|
15.80
|
16.40
|
15.60
|
16.40
|
16.40
|
12.54
|
12,800
|
|
|
2/13/2015
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.46
|
1,700
|
|
|
2/12/2015
|
+0.40 / +2.48%
|
16.80
|
16.80
|
16.10
|
16.50
|
16.50
|
12.62
|
4,645
|
|
|
2/11/2015
|
+0.50 / +3.21%
|
15.70
|
16.10
|
15.70
|
16.10
|
16.10
|
12.31
|
8,000
|
|
|
2/10/2015
|
-1.30 / -7.69%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
11.93
|
7,000
|
|
|
2/9/2015
|
+1.10 / +6.96%
|
17.30
|
17.30
|
16.00
|
16.90
|
16.90
|
12.92
|
43,800
|
|
|
2/6/2015
|
+1.00 / +6.76%
|
15.60
|
16.00
|
15.50
|
15.80
|
15.80
|
12.08
|
9,800
|
|
|