|
Closing price on 11/10/2008
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
11.90 |
| Volume |
15,700 |
| Split-adjusted Price |
7.41 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2008
|
0.00 / 0.00%
|
12.50
|
12.90
|
11.90
|
12.50
|
12.50
|
7.41
|
15,700
|
|
|
11/7/2008
|
-0.50 / -3.85%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
7.41
|
35,500
|
|
|
11/6/2008
|
-0.60 / -4.41%
|
13.60
|
13.70
|
12.90
|
13.00
|
13.00
|
7.71
|
66,300
|
|
|
11/5/2008
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.07
|
77,300
|
|
|
11/4/2008
|
+0.90 / +7.38%
|
12.20
|
13.20
|
12.20
|
13.10
|
13.10
|
7.77
|
59,500
|
|
|
11/3/2008
|
-0.40 / -3.17%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
7.24
|
20,500
|
|
|
10/31/2008
|
+0.30 / +2.44%
|
12.70
|
12.70
|
12.30
|
12.60
|
12.60
|
7.47
|
56,200
|
|
|
10/30/2008
|
+0.40 / +3.36%
|
12.70
|
12.70
|
11.50
|
12.30
|
12.30
|
7.29
|
49,500
|
|
|
10/29/2008
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
7.06
|
24,500
|
|
|
10/28/2008
|
+0.40 / +3.45%
|
10.70
|
12.00
|
10.70
|
12.00
|
12.00
|
7.12
|
41,300
|
|
|
10/27/2008
|
-0.40 / -3.33%
|
11.50
|
12.00
|
11.40
|
11.60
|
11.60
|
6.88
|
37,200
|
|
|
10/24/2008
|
-0.90 / -6.98%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
7.12
|
72,400
|
|
|
10/23/2008
|
-0.60 / -4.44%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.90
|
7.65
|
41,100
|
|
|
10/22/2008
|
-0.50 / -3.57%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.50
|
8.01
|
9,700
|
|
|
10/21/2008
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.60
|
14.00
|
14.00
|
8.30
|
34,200
|
|
|
10/20/2008
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
8.30
|
14,400
|
|
|
10/17/2008
|
-0.10 / -0.70%
|
14.40
|
14.50
|
13.90
|
14.10
|
14.10
|
8.36
|
31,900
|
|
|
10/16/2008
|
-1.00 / -6.58%
|
14.00
|
14.70
|
14.00
|
14.20
|
14.20
|
8.42
|
15,900
|
|
|
10/15/2008
|
+0.80 / +5.56%
|
15.40
|
15.40
|
14.00
|
15.20
|
15.20
|
9.01
|
74,500
|
|
|
10/14/2008
|
+0.70 / +5.11%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.54
|
6,600
|
|
|
10/13/2008
|
+0.30 / +2.24%
|
12.80
|
14.00
|
12.70
|
13.70
|
13.70
|
8.12
|
56,500
|
|
|
10/10/2008
|
-1.10 / -7.59%
|
13.30
|
14.50
|
13.30
|
13.40
|
13.40
|
7.95
|
66,200
|
|
|
10/9/2008
|
+0.70 / +5.07%
|
13.80
|
14.80
|
13.80
|
14.50
|
14.50
|
8.60
|
33,800
|
|
|
10/8/2008
|
-0.50 / -3.50%
|
13.50
|
15.00
|
13.30
|
13.80
|
13.80
|
8.18
|
26,200
|
|
|
10/7/2008
|
-0.80 / -5.30%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
8.48
|
60,400
|
|
|
10/6/2008
|
-1.30 / -7.93%
|
15.80
|
15.80
|
15.00
|
15.10
|
15.10
|
8.95
|
25,300
|
|
|
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
|
|
|