|
Closing price on 12/23/2009
|
|
| Open |
12.90 |
| High |
13.60 |
| Low |
12.80 |
| Volume |
39,200 |
| Split-adjusted Price |
8.69 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+0.50 / +3.85%
|
12.90
|
13.60
|
12.80
|
13.50
|
13.50
|
8.69
|
39,200
|
|
|
12/22/2009
|
-0.50 / -3.70%
|
13.90
|
13.90
|
12.70
|
13.00
|
13.00
|
8.37
|
34,800
|
|
|
12/21/2009
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
8.69
|
41,900
|
|
|
12/18/2009
|
+0.60 / +4.92%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
8.24
|
40,900
|
|
|
12/17/2009
|
-0.40 / -3.17%
|
12.40
|
12.40
|
11.90
|
12.20
|
12.20
|
7.86
|
56,700
|
|
|
12/16/2009
|
-0.70 / -5.26%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
8.12
|
44,000
|
|
|
12/15/2009
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.00
|
13.30
|
13.30
|
8.57
|
15,700
|
|
|
12/14/2009
|
+1.00 / +8.06%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
8.63
|
66,300
|
|
|
12/11/2009
|
-0.60 / -4.62%
|
13.00
|
14.00
|
12.30
|
12.40
|
12.40
|
7.99
|
57,600
|
|
|
12/10/2009
|
-0.30 / -2.26%
|
13.30
|
14.00
|
12.80
|
13.00
|
13.00
|
8.37
|
52,700
|
|
|
12/9/2009
|
-0.70 / -5.00%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.30
|
8.57
|
61,800
|
|
|
12/8/2009
|
-0.50 / -3.45%
|
14.30
|
14.60
|
13.70
|
14.00
|
14.00
|
9.02
|
81,500
|
|
|
12/7/2009
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
9.34
|
17,800
|
|
|
12/4/2009
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.20
|
14.50
|
14.50
|
9.34
|
26,000
|
|
|
12/3/2009
|
-0.20 / -1.36%
|
14.00
|
14.60
|
13.90
|
14.50
|
14.50
|
9.34
|
47,300
|
|
|
12/2/2009
|
-1.10 / -6.96%
|
16.40
|
16.40
|
14.70
|
14.70
|
14.70
|
9.47
|
61,000
|
|
|
12/1/2009
|
+0.80 / +5.33%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
10.18
|
71,900
|
|
|
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
|
|
|