|
Closing price on 10/15/2007
|
|
| Open |
37.50 |
| High |
40.70 |
| Low |
37.50 |
| Volume |
161,900 |
| Split-adjusted Price |
22.13 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2007
|
+4.00 / +10.90%
|
37.50
|
40.70
|
37.50
|
40.70
|
40.70
|
22.13
|
161,900
|
|
|
10/12/2007
|
-0.20 / -0.54%
|
37.00
|
37.50
|
36.60
|
36.70
|
36.70
|
19.95
|
68,700
|
|
|
10/11/2007
|
-0.10 / -0.27%
|
37.50
|
37.90
|
36.50
|
36.90
|
36.90
|
20.06
|
42,500
|
|
|
10/10/2007
|
+0.20 / +0.54%
|
37.20
|
37.50
|
36.30
|
37.00
|
37.00
|
20.11
|
49,700
|
|
|
10/9/2007
|
+0.40 / +1.10%
|
36.50
|
38.00
|
36.50
|
36.80
|
36.80
|
20.01
|
23,300
|
|
|
10/8/2007
|
+0.40 / +1.11%
|
38.00
|
38.00
|
36.20
|
36.40
|
36.40
|
19.79
|
48,100
|
|
|
10/5/2007
|
-2.30 / -6.01%
|
39.00
|
39.00
|
36.00
|
36.00
|
36.00
|
19.57
|
73,400
|
|
|
10/4/2007
|
-1.20 / -3.04%
|
39.40
|
39.40
|
38.00
|
38.30
|
38.30
|
20.82
|
99,600
|
|
|
10/3/2007
|
+0.60 / +1.54%
|
40.00
|
40.00
|
36.20
|
39.50
|
39.50
|
21.47
|
91,400
|
|
|
10/2/2007
|
+0.40 / +1.04%
|
42.30
|
42.30
|
34.70
|
38.90
|
38.90
|
21.15
|
105,500
|
|
|
10/1/2007
|
+3.00 / +8.45%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
20.93
|
60,600
|
|
|
9/28/2007
|
+2.00 / +5.97%
|
33.50
|
36.50
|
33.50
|
35.50
|
35.50
|
19.30
|
56,500
|
|
|
9/27/2007
|
-0.50 / -1.47%
|
34.00
|
34.00
|
32.50
|
33.50
|
33.50
|
18.21
|
36,500
|
|
|
9/26/2007
|
+1.10 / +3.34%
|
33.00
|
34.00
|
32.50
|
34.00
|
34.00
|
18.48
|
109,000
|
|
|
9/25/2007
|
+2.30 / +7.52%
|
32.00
|
33.00
|
31.50
|
32.90
|
32.90
|
17.89
|
70,200
|
|
|
9/24/2007
|
+1.10 / +3.73%
|
29.50
|
31.00
|
29.50
|
30.60
|
30.60
|
16.63
|
38,800
|
|
|
9/21/2007
|
-0.70 / -2.32%
|
30.00
|
30.20
|
29.50
|
29.50
|
29.50
|
16.04
|
33,100
|
|
|
9/20/2007
|
+0.70 / +2.37%
|
30.00
|
30.80
|
30.00
|
30.20
|
30.20
|
16.42
|
33,900
|
|
|
9/19/2007
|
+0.50 / +1.72%
|
28.50
|
30.00
|
28.50
|
29.50
|
29.50
|
16.04
|
23,100
|
|
|
9/18/2007
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.50
|
29.00
|
29.00
|
15.76
|
13,900
|
|
|
9/17/2007
|
-0.50 / -1.69%
|
31.00
|
31.00
|
29.00
|
29.00
|
29.00
|
15.76
|
17,100
|
|
|
9/14/2007
|
+0.40 / +1.37%
|
29.00
|
30.00
|
29.00
|
29.50
|
29.50
|
16.04
|
16,900
|
|
|
9/13/2007
|
-1.20 / -3.96%
|
30.50
|
30.50
|
29.00
|
29.10
|
29.10
|
15.82
|
32,600
|
|
|
9/12/2007
|
-0.40 / -1.30%
|
30.50
|
32.00
|
30.00
|
30.30
|
30.30
|
16.47
|
42,500
|
|
|
9/11/2007
|
+1.80 / +6.23%
|
29.20
|
31.50
|
29.20
|
30.70
|
30.70
|
16.69
|
34,000
|
|
|
9/10/2007
|
+1.40 / +5.09%
|
28.00
|
28.90
|
28.00
|
28.90
|
28.90
|
15.71
|
33,000
|
|
|
9/7/2007
|
+0.50 / +1.85%
|
27.00
|
27.60
|
26.80
|
27.50
|
27.50
|
14.95
|
32,000
|
|
|
9/6/2007
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.70
|
27.00
|
27.00
|
14.68
|
6,500
|
|
|
9/5/2007
|
0.00 / 0.00%
|
27.20
|
27.50
|
26.60
|
27.00
|
27.00
|
14.68
|
11,400
|
|
|
9/4/2007
|
0.00 / 0.00%
|
26.50
|
27.50
|
26.50
|
27.00
|
27.00
|
14.68
|
4,500
|
|
|