|
Closing price on 12/7/2007
|
|
| Open |
39.80 |
| High |
41.00 |
| Low |
39.80 |
| Volume |
29,700 |
| Split-adjusted Price |
22.18 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2007
|
-0.10 / -0.24%
|
39.80
|
41.00
|
39.80
|
40.80
|
40.80
|
22.18
|
29,700
|
|
|
12/6/2007
|
-0.20 / -0.49%
|
40.50
|
41.00
|
39.50
|
40.90
|
40.90
|
22.23
|
30,100
|
|
|
12/5/2007
|
-0.20 / -0.48%
|
42.50
|
42.50
|
40.00
|
41.10
|
41.10
|
22.34
|
30,500
|
|
|
12/4/2007
|
+2.10 / +5.36%
|
40.00
|
42.50
|
39.10
|
41.30
|
41.30
|
22.45
|
86,900
|
|
|
12/3/2007
|
0.00 / 0.00%
|
39.50
|
39.80
|
38.50
|
39.20
|
39.20
|
21.31
|
21,200
|
|
|
11/30/2007
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.10
|
39.20
|
39.20
|
21.31
|
25,600
|
|
|
11/29/2007
|
-0.30 / -0.76%
|
40.00
|
40.00
|
39.20
|
39.20
|
39.20
|
21.31
|
43,500
|
|
|
11/28/2007
|
+0.50 / +1.28%
|
39.50
|
39.60
|
39.00
|
39.50
|
39.50
|
21.47
|
25,400
|
|
|
11/27/2007
|
0.00 / 0.00%
|
39.40
|
39.50
|
38.70
|
39.00
|
39.00
|
21.20
|
37,900
|
|
|
11/26/2007
|
+0.30 / +0.78%
|
38.60
|
39.50
|
38.50
|
39.00
|
39.00
|
21.20
|
16,500
|
|
|
11/23/2007
|
+0.70 / +1.84%
|
39.00
|
39.00
|
38.20
|
38.70
|
38.70
|
21.04
|
8,700
|
|
|
11/22/2007
|
-0.90 / -2.31%
|
39.00
|
40.00
|
37.50
|
38.00
|
38.00
|
20.66
|
38,200
|
|
|
11/21/2007
|
+0.30 / +0.78%
|
38.50
|
38.90
|
37.50
|
38.90
|
38.90
|
21.15
|
36,900
|
|
|
11/20/2007
|
-0.70 / -1.78%
|
39.70
|
39.70
|
38.50
|
38.60
|
38.60
|
20.98
|
31,700
|
|
|
11/19/2007
|
+0.50 / +1.29%
|
40.80
|
40.80
|
38.50
|
39.30
|
39.30
|
21.36
|
38,400
|
|
|
11/16/2007
|
0.00 / 0.00%
|
38.50
|
39.50
|
37.00
|
38.80
|
38.80
|
21.09
|
31,900
|
|
|
11/15/2007
|
-1.00 / -2.51%
|
42.60
|
42.60
|
37.00
|
38.80
|
38.80
|
21.09
|
47,100
|
|
|
11/14/2007
|
+3.80 / +10.56%
|
35.50
|
39.80
|
35.50
|
39.80
|
39.80
|
21.64
|
20,900
|
|
|
11/13/2007
|
-2.50 / -6.49%
|
38.00
|
38.00
|
35.60
|
36.00
|
36.00
|
19.57
|
43,900
|
|
|
11/12/2007
|
-3.00 / -7.23%
|
40.50
|
40.70
|
38.50
|
38.50
|
38.50
|
20.93
|
50,400
|
|
|
11/9/2007
|
-0.50 / -1.19%
|
38.70
|
43.00
|
38.70
|
41.50
|
41.50
|
22.56
|
71,800
|
|
|
11/8/2007
|
-1.60 / -3.67%
|
44.00
|
44.00
|
42.00
|
42.00
|
42.00
|
22.83
|
76,800
|
|
|
11/7/2007
|
-0.40 / -0.91%
|
43.50
|
46.00
|
43.50
|
43.60
|
43.60
|
23.70
|
68,000
|
|
|
11/6/2007
|
-1.00 / -2.22%
|
44.50
|
44.50
|
43.00
|
44.00
|
44.00
|
23.92
|
84,100
|
|
|
11/5/2007
|
-2.50 / -5.26%
|
46.20
|
46.90
|
43.60
|
45.00
|
45.00
|
24.46
|
122,400
|
|
|
11/2/2007
|
-2.40 / -4.81%
|
51.90
|
51.90
|
46.00
|
47.50
|
47.50
|
25.82
|
96,500
|
|
|
11/1/2007
|
+4.40 / +9.67%
|
46.00
|
49.90
|
43.00
|
49.90
|
49.90
|
27.13
|
169,100
|
|
|
10/31/2007
|
-3.80 / -7.71%
|
45.00
|
48.00
|
44.80
|
45.50
|
45.50
|
24.73
|
182,600
|
|
|
10/30/2007
|
-2.60 / -5.01%
|
51.80
|
52.00
|
48.00
|
49.30
|
49.30
|
26.80
|
103,500
|
|
|
10/29/2007
|
+3.00 / +6.13%
|
53.70
|
53.70
|
47.10
|
51.90
|
51.90
|
28.21
|
506,900
|
|
|