|
Closing price on 9/30/2016
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
14.80 |
| Volume |
203,200 |
| Split-adjusted Price |
12.62 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
+0.50 / +3.13%
|
16.80
|
16.80
|
14.80
|
16.50
|
15.04
|
12.62
|
203,200
|
|
|
9/29/2016
|
+1.40 / +9.59%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.70
|
12.24
|
600
|
|
|
9/28/2016
|
+1.00 / +7.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.16
|
600
|
|
|
9/27/2016
|
+1.20 / +9.68%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.40
|
1,300
|
|
|
9/26/2016
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.48
|
1,200
|
|
|
9/23/2016
|
-1.00 / -7.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
500
|
|
|
9/22/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/21/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/20/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/19/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/16/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/15/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/14/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/13/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/12/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/9/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/8/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/7/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/6/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/5/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
9/1/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
8/31/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
8/30/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
62,000
|
|
|
8/29/2016
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.04
|
10.71
|
76,500
|
|
|
8/26/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.71
|
0
|
|
|
8/25/2016
|
+1.00 / +7.69%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.86
|
10.71
|
12,400
|
|
|
8/24/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
56,100
|
|
|
8/23/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
53,000
|
|
|
8/22/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
5,900
|
|
|
8/19/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.94
|
0
|
|
|