|
Closing price on 11/2/2011
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
5,100 |
| Split-adjusted Price |
7.12 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
7.12
|
5,100
|
|
|
11/1/2011
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
7.26
|
24,900
|
|
|
10/31/2011
|
-0.40 / -3.70%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.40
|
7.55
|
51,900
|
|
|
10/28/2011
|
+0.70 / +6.93%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
7.84
|
113,900
|
|
|
10/27/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
7.33
|
38,600
|
|
|
10/26/2011
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
7.33
|
15,800
|
|
|
10/25/2011
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
7.48
|
7,200
|
|
|
10/24/2011
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
7.55
|
9,400
|
|
|
10/21/2011
|
+0.40 / +3.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
7.70
|
43,200
|
|
|
10/20/2011
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
7.41
|
20,800
|
|
|
10/19/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.30
|
7.48
|
37,500
|
|
|
10/18/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
7.48
|
38,100
|
|
|
10/17/2011
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
7.48
|
48,000
|
|
|
10/14/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
7.62
|
29,300
|
|
|
10/13/2011
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
7.62
|
69,100
|
|
|
10/12/2011
|
-0.40 / -3.67%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
7.62
|
72,000
|
|
|
10/11/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
7.91
|
29,800
|
|
|
10/10/2011
|
-0.20 / -1.82%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.80
|
7.84
|
48,600
|
|
|
10/7/2011
|
-0.40 / -3.51%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
7.99
|
25,400
|
|
|
10/6/2011
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
8.28
|
29,100
|
|
|
10/5/2011
|
-0.10 / -0.90%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.00
|
7.99
|
84,200
|
|
|
10/4/2011
|
+0.20 / +1.83%
|
10.70
|
11.30
|
10.50
|
11.10
|
11.10
|
8.06
|
59,400
|
|
|
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
|
|
|