|
Closing price on 11/30/2009
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
58,200 |
| Split-adjusted Price |
9.66 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2009
|
+0.60 / +4.17%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
9.66
|
58,200
|
|
|
11/27/2009
|
-0.30 / -2.04%
|
13.70
|
15.50
|
13.70
|
14.40
|
14.40
|
9.27
|
133,000
|
|
|
11/26/2009
|
-1.00 / -6.37%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
9.47
|
59,000
|
|
|
11/25/2009
|
-0.80 / -4.85%
|
16.80
|
16.80
|
15.70
|
15.70
|
15.70
|
10.11
|
68,300
|
|
|
11/24/2009
|
-0.50 / -2.94%
|
17.10
|
17.30
|
16.20
|
16.50
|
16.50
|
10.63
|
59,400
|
|
|
11/23/2009
|
-0.60 / -3.41%
|
18.30
|
18.30
|
16.80
|
17.00
|
17.00
|
10.95
|
184,000
|
|
|
11/20/2009
|
-0.40 / -2.22%
|
18.70
|
18.70
|
17.50
|
17.60
|
17.60
|
11.34
|
98,800
|
|
|
11/19/2009
|
+0.60 / +3.45%
|
18.00
|
18.00
|
15.80
|
18.00
|
18.00
|
11.59
|
341,400
|
|
|
11/18/2009
|
+0.10 / +0.58%
|
16.80
|
17.50
|
16.30
|
17.40
|
17.40
|
11.21
|
77,300
|
|
|
11/17/2009
|
-0.30 / -1.70%
|
18.00
|
18.30
|
17.00
|
17.30
|
17.30
|
11.14
|
53,000
|
|
|
11/16/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.60
|
17.60
|
11.34
|
37,900
|
|
|
11/13/2009
|
-0.50 / -2.76%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.60
|
11.34
|
83,700
|
|
|
11/12/2009
|
+0.50 / +2.84%
|
18.00
|
18.10
|
17.50
|
18.10
|
18.10
|
11.66
|
175,900
|
|
|
11/11/2009
|
+1.10 / +6.67%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.60
|
11.34
|
87,200
|
|
|
11/10/2009
|
-0.70 / -4.07%
|
17.50
|
17.50
|
16.10
|
16.50
|
16.50
|
10.63
|
53,800
|
|
|
11/9/2009
|
-0.80 / -4.44%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
11.08
|
58,300
|
|
|
11/6/2009
|
-1.10 / -5.76%
|
19.90
|
19.90
|
17.80
|
18.00
|
18.00
|
11.59
|
91,700
|
|
|
11/5/2009
|
+1.20 / +6.70%
|
19.00
|
19.20
|
18.20
|
19.10
|
19.10
|
12.30
|
147,900
|
|
|
11/4/2009
|
-1.10 / -5.79%
|
19.20
|
19.30
|
17.90
|
17.90
|
17.90
|
11.53
|
147,400
|
|
|
11/3/2009
|
-0.50 / -2.56%
|
20.00
|
21.00
|
18.90
|
19.00
|
19.00
|
12.24
|
131,100
|
|
|
11/2/2009
|
-1.40 / -6.70%
|
20.90
|
22.00
|
19.50
|
19.50
|
19.50
|
12.56
|
125,000
|
|
|
10/30/2009
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.46
|
69,100
|
|
|
10/29/2009
|
+1.20 / +6.38%
|
18.80
|
20.00
|
18.20
|
20.00
|
20.00
|
12.88
|
188,500
|
|
|
10/28/2009
|
-0.60 / -3.09%
|
18.60
|
19.50
|
18.20
|
18.80
|
18.80
|
12.11
|
151,600
|
|
|
10/27/2009
|
-1.40 / -6.73%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.40
|
12.49
|
120,400
|
|
|
10/26/2009
|
+0.10 / +0.48%
|
19.90
|
21.30
|
19.90
|
20.80
|
20.80
|
13.40
|
80,700
|
|
|
10/23/2009
|
-1.20 / -5.48%
|
22.40
|
23.00
|
20.40
|
20.70
|
20.70
|
13.33
|
115,700
|
|
|
10/22/2009
|
+0.60 / +2.82%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.90
|
14.10
|
240,600
|
|
|
10/21/2009
|
-0.80 / -3.62%
|
22.00
|
22.00
|
21.00
|
21.30
|
21.30
|
13.72
|
172,700
|
|
|
10/20/2009
|
+0.30 / +1.38%
|
22.60
|
22.80
|
21.50
|
22.10
|
22.10
|
14.23
|
227,500
|
|
|