|
Closing price on 5/20/2015
|
|
| Open |
20.30 |
| High |
20.90 |
| Low |
18.50 |
| Volume |
6,598,900 |
| Split-adjusted Price |
14.68 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
-0.20 / -1.03%
|
20.30
|
20.90
|
18.50
|
19.20
|
20.02
|
14.68
|
6,598,900
|
|
|
5/19/2015
|
+1.70 / +9.60%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
14.84
|
3,119,273
|
|
|
5/18/2015
|
+1.60 / +9.94%
|
17.50
|
17.70
|
16.00
|
17.70
|
17.49
|
13.54
|
347,900
|
|
|
5/15/2015
|
+1.40 / +9.52%
|
15.40
|
16.10
|
15.00
|
16.10
|
15.94
|
12.31
|
199,500
|
|
|
5/14/2015
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.24
|
100
|
|
|
5/13/2015
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.77
|
11.62
|
800
|
|
|
5/12/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
15.20
|
15.19
|
11.62
|
10,800
|
|
|
5/11/2015
|
-0.20 / -1.30%
|
14.80
|
15.20
|
14.70
|
15.20
|
14.75
|
11.62
|
2,500
|
|
|
5/8/2015
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.20
|
15.40
|
15.00
|
11.78
|
41,300
|
|
|
5/7/2015
|
+0.90 / +6.21%
|
14.60
|
15.40
|
14.50
|
15.40
|
14.53
|
11.78
|
10,300
|
|
|
5/6/2015
|
-0.90 / -5.84%
|
14.80
|
15.30
|
14.50
|
14.50
|
15.13
|
11.09
|
47,400
|
|
|
5/5/2015
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.78
|
21,000
|
|
|
5/4/2015
|
-1.00 / -6.45%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.93
|
11.09
|
43,000
|
|
|
4/27/2015
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.40
|
15.50
|
15.66
|
11.85
|
297,500
|
|
|
4/24/2015
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
11.85
|
383,200
|
|
|
4/23/2015
|
0.00 / 0.00%
|
15.70
|
17.10
|
15.70
|
15.70
|
15.70
|
12.01
|
85,000
|
|
|
4/22/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.01
|
120
|
|
|
4/21/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.01
|
0
|
|
|
4/20/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.60
|
12.01
|
384,200
|
|
|
4/17/2015
|
+0.20 / +1.30%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.16
|
11.93
|
653,555
|
|
|
4/16/2015
|
+0.30 / +1.99%
|
15.40
|
15.40
|
14.90
|
15.40
|
15.12
|
11.78
|
19,400
|
|
|
4/15/2015
|
+0.10 / +0.67%
|
14.00
|
15.10
|
14.00
|
15.10
|
14.08
|
11.55
|
12,400
|
|
|
4/14/2015
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.15
|
11.47
|
33,600
|
|
|
4/13/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.25
|
11.85
|
10,000
|
|
|
4/10/2015
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.52
|
11.85
|
25,100
|
|
|
4/9/2015
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.04
|
11.78
|
14,200
|
|
|
4/8/2015
|
0.00 / 0.00%
|
14.10
|
15.40
|
14.10
|
14.90
|
15.16
|
11.39
|
27,400
|
|
|
4/7/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.39
|
0
|
|
|
4/6/2015
|
-0.30 / -1.97%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.43
|
11.39
|
5,200
|
|
|
4/3/2015
|
+0.30 / +2.01%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.62
|
194,200
|
|
|