|
Closing price on 10/11/2010
|
|
| Open |
28.40 |
| High |
28.40 |
| Low |
27.10 |
| Volume |
62,900 |
| Split-adjusted Price |
18.14 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2010
|
-0.80 / -2.86%
|
28.40
|
28.40
|
27.10
|
27.20
|
27.20
|
18.14
|
62,900
|
|
|
10/8/2010
|
+1.20 / +4.48%
|
26.60
|
28.10
|
26.60
|
28.00
|
28.00
|
18.68
|
610,900
|
|
|
10/7/2010
|
+0.30 / +1.13%
|
26.70
|
28.30
|
26.70
|
26.80
|
26.80
|
17.88
|
361,800
|
|
|
10/6/2010
|
+0.20 / +0.76%
|
27.00
|
27.20
|
25.60
|
26.50
|
26.50
|
17.68
|
186,000
|
|
|
10/5/2010
|
-0.30 / -1.13%
|
26.20
|
27.00
|
25.30
|
26.30
|
26.30
|
17.54
|
481,600
|
|
|
10/4/2010
|
-1.50 / -5.34%
|
27.60
|
27.80
|
26.60
|
26.60
|
26.60
|
17.74
|
542,900
|
|
|
10/1/2010
|
-0.80 / -2.77%
|
29.00
|
29.50
|
28.00
|
28.10
|
28.10
|
18.74
|
256,800
|
|
|
9/30/2010
|
+1.00 / +3.58%
|
27.90
|
29.40
|
27.00
|
28.90
|
28.90
|
19.28
|
318,000
|
|
|
9/29/2010
|
-1.00 / -3.46%
|
29.00
|
29.20
|
27.60
|
27.90
|
27.90
|
18.61
|
437,900
|
|
|
9/28/2010
|
-0.40 / -1.37%
|
29.50
|
30.30
|
28.70
|
28.90
|
28.90
|
19.28
|
586,700
|
|
|
9/27/2010
|
-0.90 / -2.98%
|
30.60
|
30.90
|
29.20
|
29.30
|
29.30
|
19.54
|
317,000
|
|
|
9/24/2010
|
-1.60 / -5.03%
|
31.00
|
31.50
|
30.00
|
30.20
|
30.20
|
20.15
|
257,400
|
|
|
9/23/2010
|
+0.30 / +0.95%
|
31.50
|
32.70
|
30.70
|
31.80
|
31.80
|
21.21
|
486,900
|
|
|
9/22/2010
|
+2.00 / +6.78%
|
29.60
|
31.50
|
29.50
|
31.50
|
31.50
|
21.01
|
567,900
|
|
|
9/21/2010
|
+0.60 / +2.08%
|
29.00
|
31.00
|
28.00
|
29.50
|
29.50
|
19.68
|
1,122,400
|
|
|
9/20/2010
|
-1.00 / -3.34%
|
30.00
|
31.40
|
28.50
|
28.90
|
28.90
|
19.28
|
741,900
|
|
|
9/17/2010
|
+1.50 / +5.28%
|
28.80
|
29.90
|
28.80
|
29.90
|
29.90
|
19.94
|
521,800
|
|
|
9/16/2010
|
+0.30 / +1.07%
|
29.00
|
29.00
|
26.80
|
28.40
|
28.40
|
18.94
|
222,500
|
|
|
9/15/2010
|
-0.70 / -2.43%
|
28.90
|
30.20
|
27.80
|
28.10
|
28.10
|
18.74
|
321,300
|
|
|
9/14/2010
|
0.00 / 0.00%
|
27.00
|
29.30
|
27.00
|
28.80
|
28.80
|
19.21
|
423,500
|
|
|
9/13/2010
|
-0.70 / -2.37%
|
28.80
|
29.90
|
28.80
|
28.80
|
28.80
|
19.21
|
403,600
|
|
|
9/10/2010
|
-2.50 / -7.81%
|
31.30
|
33.90
|
29.50
|
29.50
|
29.50
|
19.68
|
786,500
|
|
|
9/9/2010
|
+0.60 / +1.91%
|
33.00
|
33.00
|
30.50
|
32.00
|
32.00
|
21.35
|
586,400
|
|
|
9/8/2010
|
+1.00 / +3.29%
|
32.50
|
32.50
|
30.40
|
31.40
|
31.40
|
20.95
|
1,332,600
|
|
|
9/7/2010
|
+1.90 / +6.67%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.40
|
20.28
|
731,200
|
|
|
9/6/2010
|
+1.70 / +6.34%
|
28.50
|
28.50
|
28.40
|
28.50
|
28.50
|
19.01
|
147,700
|
|
|
9/1/2010
|
+1.60 / +6.35%
|
24.90
|
26.80
|
24.90
|
26.80
|
26.80
|
17.88
|
290,700
|
|
|
8/31/2010
|
+0.30 / +1.20%
|
24.90
|
26.20
|
23.60
|
25.20
|
25.20
|
16.81
|
469,100
|
|
|
8/30/2010
|
+1.10 / +4.62%
|
24.90
|
25.70
|
23.80
|
24.90
|
24.90
|
16.61
|
165,700
|
|
|
8/27/2010
|
-0.90 / -3.64%
|
25.00
|
25.60
|
23.60
|
23.80
|
23.80
|
15.88
|
243,900
|
|
|