|
Closing price on 1/24/2011
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
20.90 |
| Volume |
176,400 |
| Split-adjusted Price |
13.94 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2011
|
-1.10 / -5.00%
|
21.60
|
21.60
|
20.90
|
20.90
|
20.90
|
13.94
|
176,400
|
|
|
1/21/2011
|
+0.40 / +1.85%
|
22.50
|
22.80
|
21.70
|
22.00
|
22.00
|
14.68
|
22,700
|
|
|
1/20/2011
|
-0.80 / -3.57%
|
22.70
|
22.80
|
21.60
|
21.60
|
21.60
|
14.41
|
107,200
|
|
|
1/19/2011
|
-0.90 / -3.86%
|
24.40
|
24.40
|
22.10
|
22.40
|
22.40
|
14.94
|
71,500
|
|
|
1/18/2011
|
+1.50 / +6.88%
|
23.30
|
23.30
|
22.40
|
23.30
|
23.30
|
15.54
|
306,000
|
|
|
1/17/2011
|
+1.20 / +5.83%
|
21.30
|
21.80
|
21.20
|
21.80
|
21.80
|
14.54
|
86,800
|
|
|
1/14/2011
|
-0.10 / -0.48%
|
20.50
|
21.50
|
20.00
|
20.60
|
20.60
|
13.74
|
30,000
|
|
|
1/13/2011
|
-0.30 / -1.43%
|
20.70
|
21.50
|
20.70
|
20.70
|
20.70
|
13.81
|
36,000
|
|
|
1/12/2011
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
14.01
|
34,500
|
|
|
1/11/2011
|
-1.30 / -5.99%
|
20.80
|
21.90
|
20.40
|
20.40
|
20.40
|
13.61
|
106,300
|
|
|
1/10/2011
|
-1.20 / -5.24%
|
23.30
|
23.30
|
21.70
|
21.70
|
21.70
|
14.48
|
191,200
|
|
|
1/7/2011
|
-0.50 / -2.14%
|
23.30
|
23.60
|
22.90
|
22.90
|
22.90
|
15.28
|
61,800
|
|
|
1/6/2011
|
-0.10 / -0.43%
|
23.20
|
23.60
|
23.00
|
23.40
|
23.40
|
15.61
|
80,200
|
|
|
1/5/2011
|
-1.00 / -4.08%
|
24.50
|
24.50
|
23.20
|
23.50
|
23.50
|
15.68
|
40,600
|
|
|
1/4/2011
|
+0.80 / +3.38%
|
25.00
|
25.00
|
23.80
|
24.50
|
24.50
|
16.34
|
49,000
|
|
|
12/31/2010
|
+0.80 / +3.49%
|
23.00
|
24.00
|
22.90
|
23.70
|
23.70
|
15.81
|
123,000
|
|
|
12/30/2010
|
-0.50 / -2.14%
|
22.60
|
24.30
|
22.60
|
22.90
|
22.90
|
15.28
|
34,100
|
|
|
12/29/2010
|
-1.60 / -6.40%
|
25.00
|
25.00
|
23.40
|
23.40
|
23.40
|
15.61
|
186,700
|
|
|
12/28/2010
|
+0.20 / +0.81%
|
25.00
|
25.80
|
24.70
|
25.00
|
25.00
|
16.68
|
144,500
|
|
|
12/27/2010
|
+0.50 / +2.06%
|
25.30
|
25.40
|
24.00
|
24.80
|
24.80
|
16.54
|
103,800
|
|
|
12/24/2010
|
+0.30 / +1.25%
|
25.00
|
26.00
|
24.30
|
24.30
|
24.30
|
16.21
|
186,700
|
|
|
12/23/2010
|
-1.00 / -4.00%
|
25.10
|
25.10
|
23.90
|
24.00
|
24.00
|
16.01
|
69,700
|
|
|
12/22/2010
|
-0.60 / -2.34%
|
26.00
|
26.20
|
24.50
|
25.00
|
25.00
|
16.68
|
69,100
|
|
|
12/21/2010
|
+0.80 / +3.23%
|
25.50
|
26.80
|
25.50
|
25.60
|
25.60
|
17.08
|
282,200
|
|
|
12/20/2010
|
-1.50 / -5.70%
|
25.50
|
26.80
|
24.40
|
24.80
|
24.80
|
16.54
|
256,000
|
|
|
12/17/2010
|
+0.80 / +3.14%
|
26.40
|
26.80
|
25.30
|
26.30
|
26.30
|
17.54
|
184,700
|
|
|
12/16/2010
|
-1.50 / -5.56%
|
26.50
|
27.00
|
25.50
|
25.50
|
25.50
|
17.01
|
161,300
|
|
|
12/15/2010
|
+1.00 / +3.85%
|
28.00
|
28.00
|
26.50
|
27.00
|
27.00
|
18.01
|
276,700
|
|
|
12/14/2010
|
+0.70 / +2.77%
|
27.00
|
27.00
|
25.00
|
26.00
|
26.00
|
17.34
|
981,200
|
|
|
12/13/2010
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
16.88
|
100,500
|
|
|