|
Closing price on 2/14/2008
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
32.90 |
| Volume |
13,500 |
| Split-adjusted Price |
18.05 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2008
|
+0.30 / +0.91%
|
35.00
|
35.00
|
32.90
|
33.20
|
33.20
|
18.05
|
13,500
|
|
|
2/13/2008
|
-2.70 / -7.58%
|
33.40
|
34.00
|
32.90
|
32.90
|
32.90
|
17.89
|
24,600
|
|
|
2/12/2008
|
0.00 / 0.00%
|
38.00
|
38.00
|
35.60
|
35.60
|
35.60
|
19.35
|
4,500
|
|
|
2/1/2008
|
+0.80 / +2.30%
|
35.00
|
36.00
|
35.00
|
35.60
|
35.60
|
19.35
|
19,500
|
|
|
1/31/2008
|
+0.20 / +0.58%
|
37.50
|
37.50
|
33.00
|
34.80
|
34.80
|
18.92
|
28,200
|
|
|
1/30/2008
|
+2.10 / +6.46%
|
34.00
|
34.60
|
34.00
|
34.60
|
34.60
|
18.81
|
33,100
|
|
|
1/29/2008
|
+1.00 / +3.17%
|
31.20
|
33.00
|
30.50
|
32.50
|
32.50
|
17.67
|
22,200
|
|
|
1/28/2008
|
-0.60 / -1.87%
|
31.10
|
31.80
|
30.50
|
31.50
|
31.50
|
17.12
|
6,400
|
|
|
1/25/2008
|
+1.00 / +3.22%
|
31.00
|
32.10
|
31.00
|
32.10
|
32.10
|
17.45
|
15,800
|
|
|
1/24/2008
|
+0.10 / +0.32%
|
32.50
|
33.50
|
30.60
|
31.10
|
31.10
|
16.91
|
43,300
|
|
|
1/23/2008
|
-1.00 / -3.13%
|
31.10
|
32.00
|
30.00
|
31.00
|
31.00
|
16.85
|
21,400
|
|
|
1/22/2008
|
-2.00 / -5.88%
|
31.70
|
33.00
|
31.00
|
32.00
|
32.00
|
17.40
|
19,300
|
|
|
1/21/2008
|
-0.50 / -1.45%
|
33.10
|
34.50
|
33.10
|
34.00
|
34.00
|
18.48
|
6,600
|
|
|
1/18/2008
|
+0.60 / +1.77%
|
33.50
|
35.50
|
33.50
|
34.50
|
34.50
|
18.75
|
7,400
|
|
|
1/17/2008
|
-0.20 / -0.59%
|
34.10
|
37.30
|
33.50
|
33.90
|
33.90
|
18.43
|
15,700
|
|
|
1/16/2008
|
+3.40 / +11.07%
|
33.50
|
34.10
|
33.50
|
34.10
|
34.10
|
18.54
|
10,400
|
|
|
1/15/2008
|
-2.20 / -6.69%
|
30.25
|
33.00
|
30.00
|
30.70
|
30.70
|
16.69
|
16,100
|
|
|
1/14/2008
|
-2.50 / -7.06%
|
33.00
|
36.00
|
32.60
|
32.90
|
32.90
|
17.89
|
20,700
|
|
|
1/11/2008
|
+0.60 / +1.72%
|
34.20
|
36.10
|
34.20
|
35.40
|
35.40
|
19.24
|
28,700
|
|
|
1/10/2008
|
-0.50 / -1.42%
|
33.60
|
34.80
|
33.60
|
34.80
|
34.80
|
18.92
|
20,100
|
|
|
1/9/2008
|
-0.20 / -0.56%
|
35.00
|
37.10
|
35.00
|
35.30
|
35.30
|
19.19
|
11,200
|
|
|
1/8/2008
|
-0.50 / -1.39%
|
35.30
|
37.70
|
35.30
|
35.50
|
35.50
|
19.30
|
23,300
|
|
|
1/7/2008
|
-0.80 / -2.17%
|
33.50
|
36.00
|
33.50
|
36.00
|
36.00
|
19.57
|
17,000
|
|
|
1/4/2008
|
-2.20 / -5.64%
|
36.80
|
37.50
|
36.80
|
36.80
|
36.80
|
20.01
|
13,200
|
|
|
1/3/2008
|
+1.50 / +4.00%
|
36.20
|
39.00
|
36.20
|
39.00
|
39.00
|
21.20
|
17,000
|
|
|
1/2/2008
|
-0.50 / -1.32%
|
37.20
|
38.50
|
37.20
|
37.50
|
37.50
|
20.39
|
11,000
|
|
|
12/28/2007
|
0.00 / 0.00%
|
37.70
|
38.00
|
37.70
|
38.00
|
38.00
|
20.66
|
11,400
|
|
|
12/27/2007
|
-0.40 / -1.04%
|
37.00
|
38.40
|
37.00
|
38.00
|
38.00
|
20.66
|
11,300
|
|
|
12/26/2007
|
+0.20 / +0.52%
|
38.00
|
38.40
|
38.00
|
38.40
|
38.40
|
20.87
|
5,500
|
|
|
12/25/2007
|
-0.70 / -1.80%
|
38.00
|
38.50
|
38.00
|
38.20
|
38.20
|
20.77
|
13,500
|
|
|