|
Closing price on 6/25/2015
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.80 |
| Volume |
6,100 |
| Split-adjusted Price |
11.78 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2015
|
+0.40 / +2.67%
|
15.60
|
15.60
|
14.80
|
15.40
|
14.94
|
11.78
|
6,100
|
|
|
6/24/2015
|
+0.10 / +0.67%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.22
|
11.47
|
2,000
|
|
|
6/23/2015
|
-0.70 / -4.49%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.40
|
11.39
|
4,000
|
|
|
6/22/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.50
|
11.93
|
4,300
|
|
|
6/19/2015
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.39
|
11.93
|
3,600
|
|
|
6/18/2015
|
+0.10 / +0.65%
|
15.50
|
15.50
|
14.80
|
15.40
|
14.93
|
11.78
|
57,300
|
|
|
6/17/2015
|
-0.20 / -1.29%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.45
|
11.70
|
16,200
|
|
|
6/16/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.60
|
11.85
|
5,500
|
|
|
6/15/2015
|
0.00 / 0.00%
|
16.00
|
16.90
|
15.60
|
15.60
|
15.95
|
11.93
|
8,900
|
|
|
6/12/2015
|
-1.30 / -7.69%
|
16.30
|
16.30
|
15.50
|
15.60
|
15.64
|
11.93
|
6,300
|
|
|
6/11/2015
|
+0.40 / +2.42%
|
16.00
|
17.90
|
14.90
|
16.90
|
15.21
|
12.92
|
609,000
|
|
|
6/10/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.50
|
16.50
|
16.51
|
12.62
|
29,200
|
|
|
6/9/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.62
|
16,300
|
|
|
6/8/2015
|
-1.50 / -8.33%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.50
|
12.62
|
3,500
|
|
|
6/5/2015
|
+1.00 / +5.88%
|
17.90
|
18.00
|
17.10
|
18.00
|
17.52
|
13.76
|
8,200
|
|
|
6/4/2015
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
13.00
|
40,100
|
|
|
6/3/2015
|
+0.10 / +0.59%
|
17.70
|
17.70
|
16.90
|
17.00
|
16.97
|
13.00
|
33,400
|
|
|
6/2/2015
|
+0.60 / +3.68%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.65
|
12.92
|
1,100
|
|
|
6/1/2015
|
-0.30 / -1.81%
|
17.40
|
17.40
|
16.30
|
16.30
|
17.40
|
12.46
|
300
|
|
|
5/29/2015
|
-0.80 / -4.60%
|
18.50
|
18.50
|
16.20
|
16.60
|
17.22
|
12.69
|
6,700
|
|
|
5/28/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.40
|
17.40
|
17.59
|
13.31
|
1,600
|
|
|
5/27/2015
|
-1.00 / -5.43%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.31
|
1,000
|
|
|
5/26/2015
|
+0.40 / +2.22%
|
17.50
|
18.60
|
17.50
|
18.40
|
17.54
|
14.07
|
12,300
|
|
|
5/25/2015
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.64
|
13.76
|
60,500
|
|
|
5/22/2015
|
-0.80 / -4.21%
|
18.80
|
18.80
|
18.10
|
18.20
|
18.26
|
13.92
|
9,600
|
|
|
5/21/2015
|
-0.20 / -1.04%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.04
|
14.53
|
21,700
|
|
|
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
|
|
|