|
Closing price on 1/17/2008
|
|
| Open |
34.10 |
| High |
37.30 |
| Low |
33.50 |
| Volume |
15,700 |
| Split-adjusted Price |
18.43 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2008
|
-0.20 / -0.59%
|
34.10
|
37.30
|
33.50
|
33.90
|
33.90
|
18.43
|
15,700
|
|
|
1/16/2008
|
+3.40 / +11.07%
|
33.50
|
34.10
|
33.50
|
34.10
|
34.10
|
18.54
|
10,400
|
|
|
1/15/2008
|
-2.20 / -6.69%
|
30.25
|
33.00
|
30.00
|
30.70
|
30.70
|
16.69
|
16,100
|
|
|
1/14/2008
|
-2.50 / -7.06%
|
33.00
|
36.00
|
32.60
|
32.90
|
32.90
|
17.89
|
20,700
|
|
|
1/11/2008
|
+0.60 / +1.72%
|
34.20
|
36.10
|
34.20
|
35.40
|
35.40
|
19.24
|
28,700
|
|
|
1/10/2008
|
-0.50 / -1.42%
|
33.60
|
34.80
|
33.60
|
34.80
|
34.80
|
18.92
|
20,100
|
|
|
1/9/2008
|
-0.20 / -0.56%
|
35.00
|
37.10
|
35.00
|
35.30
|
35.30
|
19.19
|
11,200
|
|
|
1/8/2008
|
-0.50 / -1.39%
|
35.30
|
37.70
|
35.30
|
35.50
|
35.50
|
19.30
|
23,300
|
|
|
1/7/2008
|
-0.80 / -2.17%
|
33.50
|
36.00
|
33.50
|
36.00
|
36.00
|
19.57
|
17,000
|
|
|
1/4/2008
|
-2.20 / -5.64%
|
36.80
|
37.50
|
36.80
|
36.80
|
36.80
|
20.01
|
13,200
|
|
|
1/3/2008
|
+1.50 / +4.00%
|
36.20
|
39.00
|
36.20
|
39.00
|
39.00
|
21.20
|
17,000
|
|
|
1/2/2008
|
-0.50 / -1.32%
|
37.20
|
38.50
|
37.20
|
37.50
|
37.50
|
20.39
|
11,000
|
|
|
12/28/2007
|
0.00 / 0.00%
|
37.70
|
38.00
|
37.70
|
38.00
|
38.00
|
20.66
|
11,400
|
|
|
12/27/2007
|
-0.40 / -1.04%
|
37.00
|
38.40
|
37.00
|
38.00
|
38.00
|
20.66
|
11,300
|
|
|
12/26/2007
|
+0.20 / +0.52%
|
38.00
|
38.40
|
38.00
|
38.40
|
38.40
|
20.87
|
5,500
|
|
|
12/25/2007
|
-0.70 / -1.80%
|
38.00
|
38.50
|
38.00
|
38.20
|
38.20
|
20.77
|
13,500
|
|
|
12/24/2007
|
+0.10 / +0.26%
|
38.00
|
39.50
|
38.00
|
38.90
|
38.90
|
21.15
|
10,400
|
|
|
12/21/2007
|
+0.80 / +2.11%
|
38.00
|
40.50
|
38.00
|
38.80
|
38.80
|
21.09
|
7,800
|
|
|
12/20/2007
|
-1.50 / -3.80%
|
37.60
|
39.00
|
37.60
|
38.00
|
38.00
|
20.66
|
10,700
|
|
|
12/19/2007
|
+0.70 / +1.80%
|
39.00
|
40.00
|
39.00
|
39.50
|
39.50
|
21.47
|
15,000
|
|
|
12/18/2007
|
+0.80 / +2.11%
|
38.50
|
39.00
|
38.50
|
38.80
|
38.80
|
21.09
|
26,200
|
|
|
12/17/2007
|
-1.90 / -4.76%
|
38.00
|
39.90
|
38.00
|
38.00
|
38.00
|
20.66
|
18,800
|
|
|
12/14/2007
|
+0.20 / +0.50%
|
39.20
|
40.50
|
39.20
|
39.90
|
39.90
|
21.69
|
34,300
|
|
|
12/13/2007
|
-0.30 / -0.75%
|
40.00
|
40.00
|
38.70
|
39.70
|
39.70
|
21.58
|
14,900
|
|
|
12/12/2007
|
+1.00 / +2.56%
|
38.70
|
40.50
|
38.50
|
40.00
|
40.00
|
21.74
|
54,300
|
|
|
12/11/2007
|
-1.10 / -2.74%
|
40.00
|
40.20
|
38.70
|
39.00
|
39.00
|
21.20
|
14,700
|
|
|
12/10/2007
|
-0.70 / -1.72%
|
40.00
|
40.50
|
39.70
|
40.10
|
40.10
|
21.80
|
26,700
|
|
|
12/7/2007
|
-0.10 / -0.24%
|
39.80
|
41.00
|
39.80
|
40.80
|
40.80
|
22.18
|
29,700
|
|
|
12/6/2007
|
-0.20 / -0.49%
|
40.50
|
41.00
|
39.50
|
40.90
|
40.90
|
22.23
|
30,100
|
|
|
12/5/2007
|
-0.20 / -0.48%
|
42.50
|
42.50
|
40.00
|
41.10
|
41.10
|
22.34
|
30,500
|
|
|