|
Closing price on 10/3/2008
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
42,100 |
| Split-adjusted Price |
9.73 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2008
|
+0.10 / +0.61%
|
16.50
|
16.50
|
15.80
|
16.40
|
16.40
|
9.73
|
42,100
|
|
|
10/2/2008
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.50
|
16.30
|
16.30
|
9.67
|
59,600
|
|
|
10/1/2008
|
+0.40 / +2.63%
|
14.30
|
16.10
|
14.30
|
15.60
|
15.60
|
9.25
|
50,800
|
|
|
9/30/2008
|
-1.20 / -7.32%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.01
|
4,200
|
|
|
9/29/2008
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.00
|
16.40
|
16.40
|
9.73
|
40,700
|
|
|
9/26/2008
|
+0.60 / +3.66%
|
16.30
|
17.40
|
16.30
|
17.00
|
17.00
|
10.08
|
66,000
|
|
|
9/25/2008
|
+0.70 / +4.46%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
9.73
|
38,500
|
|
|
9/24/2008
|
+0.20 / +1.29%
|
15.60
|
15.80
|
14.90
|
15.70
|
15.70
|
9.31
|
60,700
|
|
|
9/23/2008
|
-0.30 / -1.90%
|
15.80
|
16.60
|
14.70
|
15.50
|
15.50
|
9.19
|
148,700
|
|
|
9/22/2008
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.37
|
100
|
|
|
9/19/2008
|
+1.00 / +6.71%
|
13.90
|
15.90
|
13.90
|
15.90
|
15.90
|
9.43
|
208,200
|
|
|
9/18/2008
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.84
|
31,400
|
|
|
9/17/2008
|
-1.10 / -6.43%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.49
|
12,400
|
|
|
9/16/2008
|
-1.10 / -6.04%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.14
|
26,900
|
|
|
9/15/2008
|
-1.30 / -6.67%
|
18.20
|
19.50
|
18.20
|
18.20
|
18.20
|
10.79
|
216,700
|
|
|
9/12/2008
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.56
|
12,900
|
|
|
9/11/2008
|
-0.80 / -3.69%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.39
|
3,500
|
|
|
9/10/2008
|
-1.70 / -7.26%
|
24.00
|
24.50
|
21.70
|
21.70
|
21.70
|
12.87
|
63,700
|
|
|
9/9/2008
|
+1.50 / +6.85%
|
23.40
|
23.40
|
22.00
|
23.40
|
23.40
|
13.88
|
178,100
|
|
|
9/8/2008
|
+1.40 / +6.83%
|
21.90
|
21.90
|
19.80
|
21.90
|
21.90
|
12.99
|
508,200
|
|
|
9/5/2008
|
+1.20 / +6.22%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.16
|
56,800
|
|
|
9/4/2008
|
+1.20 / +6.63%
|
19.30
|
19.30
|
18.20
|
19.30
|
19.30
|
11.45
|
256,500
|
|
|
9/3/2008
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.73
|
19,600
|
|
|
8/29/2008
|
-0.10 / -0.56%
|
16.80
|
17.90
|
16.80
|
17.80
|
17.80
|
10.56
|
81,000
|
|
|
8/28/2008
|
-0.60 / -3.24%
|
19.10
|
19.90
|
17.90
|
17.90
|
17.90
|
10.62
|
8,400
|
|
|
8/27/2008
|
+0.40 / +2.21%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
10.97
|
168,900
|
|
|
8/26/2008
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.73
|
59,300
|
|
|
8/25/2008
|
+1.00 / +6.25%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
10.08
|
88,900
|
|
|
8/22/2008
|
-0.60 / -3.61%
|
16.00
|
16.40
|
15.60
|
16.00
|
16.00
|
9.49
|
48,500
|
|
|
8/21/2008
|
+1.10 / +7.10%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.60
|
9.84
|
59,400
|
|
|