|
Closing price on 7/20/2015
|
|
| Open |
14.10 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
2,700 |
| Split-adjusted Price |
11.32 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
+0.50 / +3.50%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.13
|
11.32
|
2,700
|
|
|
7/17/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.94
|
0
|
|
|
7/16/2015
|
-0.60 / -4.03%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.59
|
10.94
|
29,900
|
|
|
7/15/2015
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.68
|
11.39
|
9,900
|
|
|
7/14/2015
|
-0.30 / -1.99%
|
14.60
|
15.10
|
14.60
|
14.80
|
14.87
|
11.32
|
6,600
|
|
|
7/13/2015
|
+0.20 / +1.34%
|
15.80
|
15.80
|
15.00
|
15.10
|
15.03
|
11.55
|
15,600
|
|
|
7/10/2015
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.92
|
11.39
|
15,900
|
|
|
7/9/2015
|
+0.50 / +3.42%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.09
|
11.55
|
2,400
|
|
|
7/8/2015
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.60
|
14.60
|
15.10
|
11.16
|
16,000
|
|
|
7/7/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.50
|
15.10
|
15.27
|
11.55
|
21,500
|
|
|
7/6/2015
|
-0.70 / -4.43%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.50
|
11.55
|
6,000
|
|
|
7/3/2015
|
+0.30 / +1.94%
|
16.00
|
16.00
|
15.30
|
15.80
|
15.75
|
12.08
|
3,200
|
|
|
7/2/2015
|
-0.40 / -2.52%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.00
|
11.85
|
1,600
|
|
|
7/1/2015
|
-0.20 / -1.24%
|
15.40
|
16.00
|
15.30
|
15.90
|
15.58
|
12.16
|
8,700
|
|
|
6/30/2015
|
+1.20 / +8.05%
|
15.40
|
16.10
|
15.00
|
16.10
|
15.14
|
12.31
|
1,021,100
|
|
|
6/29/2015
|
-0.80 / -5.10%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.39
|
1,500
|
|
|
6/26/2015
|
+0.30 / +1.95%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.40
|
12.01
|
5,900
|
|
|
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
|
|
|