|
Closing price on 12/30/2011
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
29,800 |
| Split-adjusted Price |
4.43 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
4.43
|
29,800
|
|
|
12/29/2011
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
4.28
|
23,800
|
|
|
12/28/2011
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
4.21
|
14,700
|
|
|
12/27/2011
|
-0.40 / -6.78%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
3.99
|
28,300
|
|
|
12/26/2011
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
4.28
|
7,800
|
|
|
12/23/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.43
|
15,900
|
|
|
12/22/2011
|
-0.20 / -3.13%
|
5.90
|
6.40
|
5.90
|
6.20
|
6.20
|
4.50
|
24,500
|
|
|
12/21/2011
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.40
|
4.65
|
29,300
|
|
|
12/20/2011
|
-0.60 / -8.82%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
4.50
|
17,000
|
|
|
12/19/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
4.94
|
10,500
|
|
|
12/16/2011
|
+0.10 / +1.52%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
4.86
|
26,200
|
|
|
12/15/2011
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
4.79
|
27,400
|
|
|
12/14/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
4.94
|
38,900
|
|
|
12/13/2011
|
-0.10 / -1.41%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
5.08
|
9,300
|
|
|
12/12/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
5.16
|
17,600
|
|
|
12/9/2011
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
5.23
|
5,000
|
|
|
12/8/2011
|
-0.50 / -6.33%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
5.37
|
15,500
|
|
|
12/7/2011
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.90
|
5.74
|
8,800
|
|
|
12/6/2011
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
5.66
|
6,900
|
|
|
12/5/2011
|
+0.60 / +8.22%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
5.74
|
56,100
|
|
|
12/2/2011
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
5.30
|
15,900
|
|
|
12/1/2011
|
+0.10 / +1.37%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.40
|
5.37
|
3,400
|
|
|
11/30/2011
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
5.30
|
3,200
|
|
|
11/29/2011
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.20
|
5.23
|
18,300
|
|
|
11/28/2011
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
5.45
|
5,500
|
|
|
11/25/2011
|
-0.10 / -1.28%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
5.59
|
23,300
|
|
|
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
|
|
|