|
Closing price on 5/26/2016
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
5,400 |
| Split-adjusted Price |
8.88 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.88
|
5,400
|
|
|
5/25/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.55
|
0
|
|
|
5/24/2016
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.55
|
100
|
|
|
5/23/2016
|
-0.80 / -5.97%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.32
|
6,800
|
|
|
5/20/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.92
|
0
|
|
|
5/19/2016
|
-0.10 / -0.74%
|
13.90
|
13.90
|
12.20
|
13.40
|
13.50
|
9.92
|
8,400
|
|
|
5/18/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.99
|
0
|
|
|
5/17/2016
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.99
|
100
|
|
|
5/16/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.84
|
0
|
|
|
5/13/2016
|
0.00 / 0.00%
|
13.30
|
14.30
|
13.30
|
13.30
|
13.32
|
9.84
|
4,400
|
|
|
5/12/2016
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.84
|
700
|
|
|
5/11/2016
|
-0.50 / -3.57%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.60
|
9.99
|
2,200
|
|
|
5/10/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.36
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.36
|
0
|
|
|
5/6/2016
|
-0.30 / -2.10%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.00
|
10.36
|
300
|
|
|
5/5/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.58
|
0
|
|
|
5/4/2016
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.58
|
300
|
|
|
4/29/2016
|
+0.50 / +3.79%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.00
|
10.14
|
2,100
|
|
|
4/28/2016
|
-1.40 / -9.59%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.32
|
9.77
|
15,000
|
|
|
4/27/2016
|
-0.10 / -0.68%
|
13.40
|
14.60
|
13.40
|
14.60
|
13.40
|
10.80
|
200
|
|
|
4/26/2016
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.85
|
10.88
|
14,000
|
|
|
4/25/2016
|
+1.10 / +8.09%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.88
|
100
|
|
|
4/22/2016
|
-0.30 / -2.16%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.57
|
10.06
|
7,800
|
|
|
4/21/2016
|
-0.10 / -0.71%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.87
|
10.29
|
14,200
|
|
|
4/20/2016
|
-0.60 / -4.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.36
|
1,000
|
|
|
4/19/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.94
|
10.80
|
20,900
|
|
|
4/15/2016
|
-0.20 / -1.35%
|
13.70
|
14.60
|
13.40
|
14.60
|
13.48
|
10.80
|
15,100
|
|
|
4/14/2016
|
-0.60 / -3.90%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.03
|
10.95
|
1,100
|
|
|
4/13/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.40
|
100
|
|
|
4/12/2016
|
+1.20 / +8.45%
|
14.20
|
15.40
|
14.20
|
15.40
|
14.20
|
11.40
|
1,800
|
|
|