|
Closing price on 11/24/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
19,000 |
| Split-adjusted Price |
5.66 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2011
|
-0.50 / -6.02%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
5.66
|
19,000
|
|
|
11/23/2011
|
+0.50 / +6.41%
|
8.00
|
8.30
|
7.60
|
8.30
|
8.30
|
6.03
|
10,300
|
|
|
11/22/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
5.66
|
1,500
|
|
|
11/21/2011
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
5.81
|
13,600
|
|
|
11/18/2011
|
-0.30 / -3.53%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
5.95
|
6,400
|
|
|
11/17/2011
|
-0.60 / -6.59%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
6.17
|
26,900
|
|
|
11/16/2011
|
+0.60 / +7.06%
|
9.00
|
9.20
|
8.70
|
9.10
|
9.10
|
6.61
|
7,300
|
|
|
11/15/2011
|
-0.10 / -1.16%
|
8.40
|
9.00
|
8.40
|
8.50
|
8.50
|
6.17
|
7,400
|
|
|
11/14/2011
|
-0.50 / -5.49%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
6.24
|
19,800
|
|
|
11/11/2011
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
6.61
|
6,300
|
|
|
11/10/2011
|
+0.20 / +2.20%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
6.75
|
6,000
|
|
|
11/9/2011
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
6.61
|
20,700
|
|
|
11/8/2011
|
-0.50 / -5.10%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
6.75
|
11,800
|
|
|
11/7/2011
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.80
|
7.12
|
2,100
|
|
|
11/4/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
7.19
|
12,700
|
|
|
11/3/2011
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
7.19
|
10,500
|
|
|
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
|
|
|