|
Closing price on 8/13/2015
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
3,900 |
| Split-adjusted Price |
10.55 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2015
|
-0.90 / -6.12%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.29
|
10.55
|
3,900
|
|
|
8/12/2015
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.30
|
11.24
|
2,500
|
|
|
8/11/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.24
|
0
|
|
|
8/10/2015
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
11.24
|
2,000
|
|
|
8/7/2015
|
-0.20 / -1.32%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.39
|
1,000
|
|
|
8/6/2015
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.55
|
600
|
|
|
8/5/2015
|
+1.10 / +8.15%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.16
|
200
|
|
|
8/4/2015
|
-1.40 / -9.40%
|
15.20
|
15.20
|
13.50
|
13.50
|
15.20
|
10.32
|
500
|
|
|
8/3/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.39
|
0
|
|
|
7/31/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.39
|
0
|
|
|
7/30/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.39
|
0
|
|
|
7/29/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.39
|
2,000
|
|
|
7/28/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.47
|
0
|
|
|
7/27/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.96
|
11.47
|
2,300
|
|
|
7/24/2015
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.47
|
1,000
|
|
|
7/23/2015
|
-0.20 / -1.36%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.66
|
11.09
|
14,710
|
|
|
7/22/2015
|
-0.10 / -0.68%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.24
|
11.24
|
21,200
|
|
|
7/21/2015
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.50
|
11.32
|
400
|
|
|
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
|
|
|