|
Closing price on 12/17/2010
|
|
| Open |
26.40 |
| High |
26.80 |
| Low |
25.30 |
| Volume |
184,700 |
| Split-adjusted Price |
17.54 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2010
|
+0.80 / +3.14%
|
26.40
|
26.80
|
25.30
|
26.30
|
26.30
|
17.54
|
184,700
|
|
|
12/16/2010
|
-1.50 / -5.56%
|
26.50
|
27.00
|
25.50
|
25.50
|
25.50
|
17.01
|
161,300
|
|
|
12/15/2010
|
+1.00 / +3.85%
|
28.00
|
28.00
|
26.50
|
27.00
|
27.00
|
18.01
|
276,700
|
|
|
12/14/2010
|
+0.70 / +2.77%
|
27.00
|
27.00
|
25.00
|
26.00
|
26.00
|
17.34
|
981,200
|
|
|
12/13/2010
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
16.88
|
100,500
|
|
|
12/10/2010
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.81
|
13,500
|
|
|
12/9/2010
|
+1.40 / +6.73%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.81
|
31,500
|
|
|
12/8/2010
|
+0.30 / +1.46%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.80
|
13.87
|
143,600
|
|
|
12/7/2010
|
+0.70 / +3.54%
|
19.50
|
20.70
|
19.10
|
20.50
|
20.50
|
13.67
|
389,200
|
|
|
12/6/2010
|
-1.10 / -5.26%
|
21.10
|
21.50
|
19.60
|
19.80
|
19.80
|
13.21
|
260,800
|
|
|
12/3/2010
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.90
|
13.94
|
220,400
|
|
|
12/2/2010
|
+1.00 / +5.18%
|
19.50
|
20.80
|
18.50
|
20.30
|
20.30
|
13.54
|
352,900
|
|
|
12/1/2010
|
-1.30 / -6.31%
|
20.70
|
20.90
|
19.30
|
19.30
|
19.30
|
12.87
|
326,900
|
|
|
11/30/2010
|
+0.30 / +1.48%
|
20.30
|
20.70
|
20.10
|
20.60
|
20.60
|
13.74
|
187,200
|
|
|
11/29/2010
|
+0.80 / +4.10%
|
19.10
|
20.30
|
18.00
|
20.30
|
20.30
|
13.54
|
296,200
|
|
|
11/26/2010
|
+1.10 / +5.98%
|
19.40
|
19.50
|
18.30
|
19.50
|
19.50
|
13.01
|
431,700
|
|
|
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
|
|
|