Closing price on 10/3/2011
|
|
Open |
11.10 |
High |
11.20 |
Low |
10.80 |
Volume |
116,800 |
Split-adjusted Price |
7.91 |
|
|
VFR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2011
|
-0.50 / -4.39%
|
11.10
|
11.20
|
10.80
|
10.90
|
10.90
|
7.91
|
116,800
|
|
9/30/2011
|
-0.10 / -0.87%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
8.28
|
78,400
|
|
9/29/2011
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
8.35
|
115,300
|
|
9/28/2011
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
8.64
|
20,200
|
|
9/27/2011
|
-0.10 / -0.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
8.71
|
47,700
|
|
9/26/2011
|
-0.30 / -2.42%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
8.79
|
36,700
|
|
9/23/2011
|
+0.10 / +0.81%
|
12.20
|
12.80
|
12.10
|
12.40
|
12.40
|
9.00
|
105,500
|
|
9/22/2011
|
+0.30 / +2.50%
|
12.00
|
12.50
|
11.90
|
12.30
|
12.30
|
8.93
|
109,200
|
|
9/21/2011
|
+0.20 / +1.69%
|
12.20
|
12.20
|
11.60
|
12.00
|
12.00
|
8.71
|
113,400
|
|
9/20/2011
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.70
|
11.80
|
11.80
|
8.57
|
90,800
|
|
9/19/2011
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
9.00
|
99,000
|
|
9/16/2011
|
-0.40 / -3.20%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.10
|
8.79
|
199,600
|
|
9/15/2011
|
-0.30 / -2.34%
|
12.90
|
13.00
|
12.50
|
12.50
|
12.50
|
9.08
|
115,300
|
|
9/14/2011
|
-0.60 / -4.48%
|
13.80
|
13.80
|
12.70
|
12.80
|
12.80
|
9.29
|
190,200
|
|
9/13/2011
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.40
|
9.73
|
482,000
|
|
9/12/2011
|
+0.60 / +4.65%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.50
|
9.80
|
429,700
|
|
9/9/2011
|
+0.20 / +1.57%
|
12.50
|
13.00
|
12.30
|
12.90
|
12.90
|
9.37
|
220,000
|
|
9/8/2011
|
-0.60 / -4.51%
|
13.00
|
13.40
|
12.60
|
12.70
|
12.70
|
9.22
|
65,800
|
|
9/7/2011
|
+0.50 / +3.91%
|
13.00
|
13.40
|
12.70
|
13.30
|
13.30
|
9.66
|
134,100
|
|
9/6/2011
|
+0.70 / +5.79%
|
12.30
|
12.80
|
11.80
|
12.80
|
12.80
|
9.29
|
225,400
|
|
9/5/2011
|
+0.20 / +1.68%
|
11.80
|
12.40
|
11.30
|
12.10
|
12.10
|
8.79
|
274,200
|
|
9/1/2011
|
+0.10 / +0.85%
|
11.60
|
12.20
|
11.60
|
11.90
|
11.90
|
8.64
|
168,600
|
|
8/31/2011
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.50
|
11.80
|
11.80
|
8.57
|
213,300
|
|
8/30/2011
|
-0.10 / -0.83%
|
12.00
|
12.60
|
11.90
|
11.90
|
11.90
|
8.64
|
194,700
|
|
8/29/2011
|
+0.50 / +4.35%
|
12.20
|
12.30
|
11.50
|
12.00
|
12.00
|
8.71
|
111,000
|
|
8/26/2011
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
8.35
|
231,500
|
|
8/25/2011
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
7.84
|
187,400
|
|
8/24/2011
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.20
|
7.41
|
107,000
|
|
8/23/2011
|
-0.70 / -6.48%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
7.33
|
50,100
|
|
8/22/2011
|
+0.70 / +6.93%
|
9.70
|
10.80
|
9.70
|
10.80
|
10.80
|
7.84
|
53,800
|
|
|