|
Closing price on 11/25/2010
|
|
| Open |
17.60 |
| High |
18.40 |
| Low |
17.60 |
| Volume |
192,600 |
| Split-adjusted Price |
12.27 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2010
|
+1.40 / +8.24%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.40
|
12.27
|
192,600
|
|
|
11/24/2010
|
+0.20 / +1.19%
|
16.50
|
18.00
|
16.20
|
17.00
|
17.00
|
11.34
|
202,300
|
|
|
11/23/2010
|
-0.20 / -1.18%
|
16.80
|
17.40
|
16.50
|
16.80
|
16.80
|
11.21
|
137,300
|
|
|
11/22/2010
|
-0.10 / -0.58%
|
16.60
|
17.50
|
15.90
|
17.00
|
17.00
|
11.34
|
61,500
|
|
|
11/19/2010
|
+0.80 / +4.91%
|
17.10
|
17.20
|
16.70
|
17.10
|
17.10
|
11.41
|
288,300
|
|
|
11/18/2010
|
+1.30 / +8.67%
|
14.30
|
16.30
|
14.30
|
16.30
|
16.30
|
10.87
|
186,000
|
|
|
11/17/2010
|
-1.20 / -7.41%
|
16.10
|
17.00
|
15.00
|
15.00
|
15.00
|
10.01
|
160,800
|
|
|
11/16/2010
|
-0.60 / -3.57%
|
18.20
|
18.20
|
16.00
|
16.20
|
16.20
|
10.81
|
108,900
|
|
|
11/15/2010
|
-1.10 / -6.15%
|
16.70
|
18.30
|
16.60
|
16.80
|
16.80
|
11.21
|
115,700
|
|
|
11/12/2010
|
-0.80 / -4.28%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
11.94
|
100,200
|
|
|
11/11/2010
|
-1.30 / -6.50%
|
20.70
|
20.70
|
18.70
|
18.70
|
18.70
|
12.47
|
108,400
|
|
|
11/10/2010
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.00
|
13.34
|
75,600
|
|
|
11/9/2010
|
-1.30 / -6.10%
|
21.40
|
21.40
|
20.00
|
20.00
|
20.00
|
13.34
|
184,400
|
|
|
11/8/2010
|
-0.40 / -1.84%
|
21.50
|
22.10
|
21.10
|
21.30
|
21.30
|
14.21
|
79,200
|
|
|
11/5/2010
|
+1.40 / +6.90%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.70
|
14.48
|
176,600
|
|
|
11/4/2010
|
+0.30 / +1.50%
|
20.30
|
20.90
|
20.20
|
20.30
|
20.30
|
13.54
|
90,600
|
|
|
11/3/2010
|
-0.20 / -0.99%
|
20.10
|
21.30
|
20.00
|
20.00
|
20.00
|
13.34
|
117,500
|
|
|
11/2/2010
|
-0.90 / -4.27%
|
20.40
|
21.10
|
19.70
|
20.20
|
20.20
|
13.47
|
88,100
|
|
|
11/1/2010
|
-0.70 / -3.21%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.10
|
14.07
|
33,600
|
|
|
10/29/2010
|
-0.20 / -0.91%
|
22.40
|
22.50
|
21.50
|
21.80
|
21.80
|
14.54
|
29,300
|
|
|
10/28/2010
|
-0.40 / -1.79%
|
24.80
|
24.80
|
21.60
|
22.00
|
22.00
|
14.68
|
87,300
|
|
|
10/27/2010
|
-0.20 / -0.88%
|
24.00
|
24.00
|
22.30
|
22.40
|
22.40
|
14.94
|
167,000
|
|
|
10/26/2010
|
+0.70 / +3.20%
|
22.60
|
22.60
|
21.80
|
22.60
|
22.60
|
15.08
|
121,100
|
|
|
10/25/2010
|
+0.10 / +0.46%
|
22.90
|
22.90
|
20.60
|
21.90
|
21.90
|
14.61
|
102,100
|
|
|
10/22/2010
|
-1.20 / -5.22%
|
23.90
|
23.90
|
21.70
|
21.80
|
21.80
|
14.54
|
152,600
|
|
|
10/21/2010
|
+1.30 / +5.99%
|
21.70
|
23.20
|
21.70
|
23.00
|
23.00
|
15.34
|
104,500
|
|
|
10/20/2010
|
-1.50 / -6.47%
|
21.60
|
23.30
|
21.60
|
21.70
|
21.70
|
14.48
|
231,200
|
|
|
10/19/2010
|
-1.30 / -5.31%
|
23.20
|
24.80
|
23.10
|
23.20
|
23.20
|
15.48
|
369,100
|
|
|
10/18/2010
|
-1.20 / -4.67%
|
24.10
|
25.90
|
24.10
|
24.50
|
24.50
|
16.34
|
248,300
|
|
|
10/15/2010
|
-0.90 / -3.38%
|
25.50
|
26.90
|
25.50
|
25.70
|
25.70
|
17.14
|
137,300
|
|
|