|
Closing price on 7/11/2016
|
|
| Open |
12.00 |
| High |
13.60 |
| Low |
12.00 |
| Volume |
1,100 |
| Split-adjusted Price |
10.40 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2016
|
+1.20 / +9.68%
|
12.00
|
13.60
|
12.00
|
13.60
|
12.00
|
10.40
|
1,100
|
|
|
7/8/2016
|
-0.70 / -5.34%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.60
|
9.48
|
11,000
|
|
|
7/7/2016
|
+0.10 / +0.77%
|
12.60
|
13.10
|
12.40
|
13.10
|
12.51
|
10.02
|
5,900
|
|
|
7/6/2016
|
-1.40 / -9.72%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.07
|
9.94
|
15,300
|
|
|
7/5/2016
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.01
|
500
|
|
|
7/4/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.32
|
0
|
|
|
7/1/2016
|
-1.40 / -9.40%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.32
|
5,700
|
|
|
6/30/2016
|
-0.50 / -3.25%
|
15.00
|
15.60
|
13.90
|
14.90
|
14.48
|
11.39
|
49,900
|
|
|
6/29/2016
|
-0.10 / -0.65%
|
14.00
|
17.00
|
14.00
|
15.40
|
14.81
|
11.78
|
22,900
|
|
|
6/28/2016
|
+0.80 / +5.44%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.07
|
11.85
|
700
|
|
|
6/27/2016
|
+0.80 / +5.76%
|
13.90
|
14.70
|
13.90
|
14.70
|
13.99
|
11.24
|
900
|
|
|
6/24/2016
|
+1.20 / +9.45%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.63
|
500
|
|
|
6/23/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.71
|
0
|
|
|
6/22/2016
|
-1.40 / -9.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.71
|
2,400
|
|
|
6/21/2016
|
+1.20 / +9.30%
|
12.00
|
14.10
|
12.00
|
14.10
|
12.71
|
10.78
|
6,400
|
|
|
6/20/2016
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.86
|
500
|
|
|
6/17/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
0
|
|
|
6/16/2016
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
500
|
|
|
6/15/2016
|
-0.20 / -1.54%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.74
|
9.79
|
2,300
|
|
|
6/14/2016
|
-0.10 / -0.76%
|
12.60
|
13.00
|
12.00
|
13.00
|
12.37
|
9.94
|
3,300
|
|
|
6/13/2016
|
-0.10 / -0.76%
|
12.60
|
13.10
|
12.60
|
13.10
|
12.93
|
10.02
|
300
|
|
|
6/10/2016
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.09
|
200
|
|
|
6/9/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.16
|
0
|
|
|
6/8/2016
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.16
|
100
|
|
|
6/7/2016
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.78
|
100
|
|
|
6/6/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.63
|
0
|
|
|
6/3/2016
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.63
|
100
|
|
|
6/2/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
0
|
|
|
6/1/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
0
|
|
|
5/31/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
0
|
|
|