|
Closing price on 5/26/2016
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
5,400 |
| Split-adjusted Price |
9.18 |
|
|
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
|
9.18
|
5,400
|
|
|
5/25/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.86
|
0
|
|
|
5/24/2016
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.86
|
100
|
|
|
5/23/2016
|
-0.80 / -5.97%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.64
|
6,800
|
|
|
5/20/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.25
|
0
|
|
|
5/19/2016
|
-0.10 / -0.74%
|
13.90
|
13.90
|
12.20
|
13.40
|
13.50
|
10.25
|
8,400
|
|
|
5/18/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.32
|
0
|
|
|
5/17/2016
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.32
|
100
|
|
|
5/16/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.17
|
0
|
|
|
5/13/2016
|
0.00 / 0.00%
|
13.30
|
14.30
|
13.30
|
13.30
|
13.32
|
10.17
|
4,400
|
|
|
5/12/2016
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.17
|
700
|
|
|
5/11/2016
|
-0.50 / -3.57%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.60
|
10.32
|
2,200
|
|
|
5/10/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
5/6/2016
|
-0.30 / -2.10%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.00
|
10.71
|
300
|
|
|
5/5/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.94
|
0
|
|
|
5/4/2016
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.94
|
300
|
|
|
4/29/2016
|
+0.50 / +3.79%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.00
|
10.48
|
2,100
|
|
|
4/28/2016
|
-1.40 / -9.59%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.32
|
10.09
|
15,000
|
|
|
4/27/2016
|
-0.10 / -0.68%
|
13.40
|
14.60
|
13.40
|
14.60
|
13.40
|
11.16
|
200
|
|
|
4/26/2016
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.85
|
11.24
|
14,000
|
|
|
4/25/2016
|
+1.10 / +8.09%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.24
|
100
|
|
|
4/22/2016
|
-0.30 / -2.16%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.57
|
10.40
|
7,800
|
|
|
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
|
|
|