|
Closing price on 4/21/2016
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
14,200 |
| Split-adjusted Price |
10.63 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
-0.10 / -0.71%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.87
|
10.63
|
14,200
|
|
|
4/20/2016
|
-0.60 / -4.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
1,000
|
|
|
4/19/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.94
|
11.16
|
20,900
|
|
|
4/15/2016
|
-0.20 / -1.35%
|
13.70
|
14.60
|
13.40
|
14.60
|
13.48
|
11.16
|
15,100
|
|
|
4/14/2016
|
-0.60 / -3.90%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.03
|
11.32
|
1,100
|
|
|
4/13/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.78
|
100
|
|
|
4/12/2016
|
+1.20 / +8.45%
|
14.20
|
15.40
|
14.20
|
15.40
|
14.20
|
11.78
|
1,800
|
|
|
4/11/2016
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.86
|
800
|
|
|
4/8/2016
|
0.00 / 0.00%
|
13.60
|
14.50
|
13.60
|
14.50
|
13.60
|
11.09
|
2,300
|
|
|
4/7/2016
|
-1.60 / -9.94%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.60
|
11.09
|
3,100
|
|
|
4/6/2016
|
+0.80 / +5.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.31
|
300
|
|
|
4/5/2016
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.70
|
100
|
|
|
4/4/2016
|
-0.90 / -5.92%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.94
|
200
|
|
|
4/1/2016
|
+0.40 / +2.70%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.40
|
11.62
|
200
|
|
|
3/31/2016
|
-1.00 / -6.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
15.00
|
11.32
|
17,400
|
|
|
3/30/2016
|
0.00 / 0.00%
|
14.50
|
15.80
|
14.50
|
15.80
|
14.62
|
12.08
|
1,100
|
|
|
3/29/2016
|
-1.70 / -9.71%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.08
|
3,000
|
|
|
3/28/2016
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.38
|
100
|
|
|
3/25/2016
|
-0.20 / -1.20%
|
16.70
|
17.90
|
16.50
|
16.50
|
17.15
|
12.62
|
500
|
|
|
3/24/2016
|
+1.20 / +7.74%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.77
|
200
|
|
|
3/23/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.85
|
0
|
|
|
3/22/2016
|
-1.10 / -6.63%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.71
|
11.85
|
9,000
|
|
|
3/21/2016
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.69
|
100
|
|
|
3/18/2016
|
-0.20 / -1.27%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.20
|
11.93
|
22,800
|
|
|
3/17/2016
|
+0.20 / +1.28%
|
14.90
|
15.80
|
14.90
|
15.80
|
14.90
|
12.08
|
600
|
|
|
3/16/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.93
|
0
|
|
|
3/15/2016
|
-0.50 / -3.11%
|
15.50
|
15.60
|
15.20
|
15.60
|
15.43
|
11.93
|
11,500
|
|
|
3/14/2016
|
-0.20 / -1.23%
|
17.00
|
17.00
|
16.10
|
16.10
|
17.00
|
12.31
|
607
|
|
|
3/11/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.46
|
0
|
|
|
3/10/2016
|
+0.90 / +5.84%
|
15.30
|
16.30
|
15.10
|
16.30
|
15.40
|
12.46
|
2,800
|
|
|