|
Closing price on 1/29/2010
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
29,800 |
| Split-adjusted Price |
8.44 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
-0.20 / -1.50%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.10
|
8.44
|
29,800
|
|
|
1/28/2010
|
+0.30 / +2.31%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
8.57
|
800
|
|
|
1/27/2010
|
-1.00 / -7.14%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
8.37
|
65,700
|
|
|
1/26/2010
|
+0.70 / +5.26%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
9.02
|
68,400
|
|
|
1/25/2010
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.90
|
13.30
|
13.30
|
8.57
|
17,200
|
|
|
1/22/2010
|
+0.90 / +7.20%
|
13.00
|
13.40
|
12.70
|
13.40
|
13.40
|
8.63
|
44,600
|
|
|
1/21/2010
|
-0.10 / -0.79%
|
13.00
|
13.10
|
12.30
|
12.50
|
12.50
|
8.05
|
35,500
|
|
|
1/20/2010
|
-0.90 / -6.67%
|
13.90
|
13.90
|
12.60
|
12.60
|
12.60
|
8.12
|
30,300
|
|
|
1/19/2010
|
+0.40 / +3.05%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.50
|
8.69
|
49,600
|
|
|
1/18/2010
|
-0.90 / -6.43%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.10
|
8.44
|
92,200
|
|
|
1/15/2010
|
-0.70 / -4.76%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.00
|
9.02
|
47,500
|
|
|
1/14/2010
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.00
|
14.70
|
14.70
|
9.47
|
33,000
|
|
|
1/13/2010
|
+0.30 / +2.04%
|
14.70
|
15.00
|
13.70
|
15.00
|
15.00
|
9.66
|
94,800
|
|
|
1/12/2010
|
-0.60 / -3.92%
|
15.00
|
15.50
|
14.50
|
14.70
|
14.70
|
9.47
|
79,900
|
|
|
1/11/2010
|
-0.20 / -1.29%
|
15.70
|
16.20
|
15.00
|
15.30
|
15.30
|
9.85
|
67,300
|
|
|
1/8/2010
|
+1.20 / +8.39%
|
15.00
|
15.50
|
14.50
|
15.50
|
15.50
|
9.98
|
243,000
|
|
|
1/7/2010
|
-0.50 / -3.38%
|
14.10
|
14.80
|
14.00
|
14.30
|
14.30
|
9.21
|
57,000
|
|
|
1/6/2010
|
-0.80 / -5.13%
|
16.00
|
16.00
|
14.70
|
14.80
|
14.80
|
9.53
|
65,700
|
|
|
1/5/2010
|
+0.90 / +6.12%
|
15.70
|
15.70
|
15.10
|
15.60
|
15.60
|
10.05
|
184,000
|
|
|
1/4/2010
|
+0.80 / +5.76%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
9.47
|
54,100
|
|
|
12/31/2009
|
-0.30 / -2.11%
|
14.50
|
14.80
|
13.20
|
13.90
|
13.90
|
8.95
|
123,900
|
|
|
12/30/2009
|
+0.30 / +2.16%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.20
|
9.15
|
39,800
|
|
|
12/29/2009
|
-0.70 / -4.79%
|
14.70
|
14.90
|
13.90
|
13.90
|
13.90
|
8.95
|
32,000
|
|
|
12/28/2009
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.10
|
14.60
|
14.60
|
9.40
|
61,500
|
|
|
12/25/2009
|
+0.60 / +4.23%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
9.53
|
91,100
|
|
|
12/24/2009
|
+0.70 / +5.19%
|
13.50
|
14.20
|
13.30
|
14.20
|
14.20
|
9.15
|
100,000
|
|
|
12/23/2009
|
+0.50 / +3.85%
|
12.90
|
13.60
|
12.80
|
13.50
|
13.50
|
8.69
|
39,200
|
|
|
12/22/2009
|
-0.50 / -3.70%
|
13.90
|
13.90
|
12.70
|
13.00
|
13.00
|
8.37
|
34,800
|
|
|
12/21/2009
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
8.69
|
41,900
|
|
|
12/18/2009
|
+0.60 / +4.92%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
8.24
|
40,900
|
|
|