|
Closing price on 2/19/2009
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
9,700 |
| Split-adjusted Price |
5.16 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
5.16
|
9,700
|
|
|
2/18/2009
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
5.04
|
14,200
|
|
|
2/17/2009
|
-0.10 / -1.18%
|
9.00
|
9.00
|
8.30
|
8.40
|
8.40
|
4.98
|
10,400
|
|
|
2/16/2009
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.04
|
2,500
|
|
|
2/13/2009
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.10
|
12,100
|
|
|
2/12/2009
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
5.22
|
23,500
|
|
|
2/11/2009
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.40
|
15,700
|
|
|
2/10/2009
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.34
|
10,800
|
|
|
2/9/2009
|
+0.20 / +2.20%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
5.52
|
5,600
|
|
|
2/6/2009
|
+0.20 / +2.25%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
5.40
|
16,500
|
|
|
2/5/2009
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
5.28
|
11,700
|
|
|
2/4/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
5.40
|
6,000
|
|
|
2/3/2009
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.40
|
26,100
|
|
|
2/2/2009
|
-0.30 / -3.06%
|
9.20
|
9.90
|
9.20
|
9.50
|
9.50
|
5.63
|
27,200
|
|
|
1/23/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
5.81
|
9,700
|
|
|
1/22/2009
|
-0.20 / -2.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
5.81
|
9,600
|
|
|
1/21/2009
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.93
|
2,700
|
|
|
1/20/2009
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
5.87
|
8,600
|
|
|
1/19/2009
|
-0.20 / -1.94%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
5.99
|
10,800
|
|
|
1/16/2009
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
6.11
|
3,900
|
|
|
1/15/2009
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.30
|
6.11
|
2,500
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
6.05
|
500
|
|
|
1/13/2009
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
6.05
|
13,100
|
|
|
1/12/2009
|
-0.10 / -0.96%
|
10.20
|
10.70
|
10.00
|
10.30
|
10.30
|
6.11
|
32,700
|
|
|
1/9/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
6.17
|
8,900
|
|
|
1/8/2009
|
-0.30 / -2.80%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.40
|
6.17
|
4,300
|
|
|
1/7/2009
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
6.35
|
17,100
|
|
|
1/6/2009
|
+0.20 / +1.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
6.23
|
27,100
|
|
|
1/5/2009
|
-0.10 / -0.96%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
6.11
|
8,300
|
|
|
1/2/2009
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
6.17
|
800
|
|
|