|
Closing price on 12/4/2008
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
16,900 |
| Split-adjusted Price |
6.29 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2008
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
6.29
|
16,900
|
|
|
12/3/2008
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
6.23
|
26,200
|
|
|
12/2/2008
|
-0.60 / -5.41%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
6.23
|
35,200
|
|
|
12/1/2008
|
-0.10 / -0.89%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.10
|
6.58
|
6,000
|
|
|
11/28/2008
|
+0.60 / +5.66%
|
10.80
|
11.40
|
10.80
|
11.20
|
11.20
|
6.64
|
32,500
|
|
|
11/27/2008
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
6.29
|
6,900
|
|
|
11/26/2008
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
6.40
|
11,400
|
|
|
11/25/2008
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
6.52
|
7,200
|
|
|
11/24/2008
|
-0.60 / -5.22%
|
11.50
|
11.50
|
10.80
|
10.90
|
10.90
|
6.46
|
42,000
|
|
|
11/21/2008
|
+0.20 / +1.77%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
6.82
|
13,000
|
|
|
11/20/2008
|
-0.30 / -2.59%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.30
|
6.70
|
24,000
|
|
|
11/19/2008
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
6.88
|
14,900
|
|
|
11/18/2008
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
7.00
|
6,800
|
|
|
11/17/2008
|
-0.40 / -3.31%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.70
|
6.94
|
10,100
|
|
|
11/14/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.10
|
7.18
|
11,900
|
|
|
11/13/2008
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.10
|
7.18
|
15,000
|
|
|
11/12/2008
|
+0.10 / +0.84%
|
11.20
|
12.40
|
11.10
|
12.00
|
12.00
|
7.12
|
16,000
|
|
|
11/11/2008
|
-0.60 / -4.80%
|
12.00
|
12.40
|
11.70
|
11.90
|
11.90
|
7.06
|
20,600
|
|
|
11/10/2008
|
0.00 / 0.00%
|
12.50
|
12.90
|
11.90
|
12.50
|
12.50
|
7.41
|
15,700
|
|
|
11/7/2008
|
-0.50 / -3.85%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
7.41
|
35,500
|
|
|
11/6/2008
|
-0.60 / -4.41%
|
13.60
|
13.70
|
12.90
|
13.00
|
13.00
|
7.71
|
66,300
|
|
|
11/5/2008
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.07
|
77,300
|
|
|
11/4/2008
|
+0.90 / +7.38%
|
12.20
|
13.20
|
12.20
|
13.10
|
13.10
|
7.77
|
59,500
|
|
|
11/3/2008
|
-0.40 / -3.17%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
7.24
|
20,500
|
|
|
10/31/2008
|
+0.30 / +2.44%
|
12.70
|
12.70
|
12.30
|
12.60
|
12.60
|
7.47
|
56,200
|
|
|
10/30/2008
|
+0.40 / +3.36%
|
12.70
|
12.70
|
11.50
|
12.30
|
12.30
|
7.29
|
49,500
|
|
|
10/29/2008
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
7.06
|
24,500
|
|
|
10/28/2008
|
+0.40 / +3.45%
|
10.70
|
12.00
|
10.70
|
12.00
|
12.00
|
7.12
|
41,300
|
|
|
10/27/2008
|
-0.40 / -3.33%
|
11.50
|
12.00
|
11.40
|
11.60
|
11.60
|
6.88
|
37,200
|
|
|
10/24/2008
|
-0.90 / -6.98%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
7.12
|
72,400
|
|
|