|
Closing price on 2/21/2011
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
17.10 |
| Volume |
43,500 |
| Split-adjusted Price |
11.41 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2011
|
-1.00 / -5.52%
|
18.70
|
18.70
|
17.10
|
17.10
|
17.10
|
11.41
|
43,500
|
|
|
2/18/2011
|
-0.50 / -2.69%
|
18.30
|
18.60
|
18.00
|
18.10
|
18.10
|
12.07
|
42,400
|
|
|
2/17/2011
|
-1.20 / -6.06%
|
19.50
|
19.50
|
18.50
|
18.60
|
18.60
|
12.41
|
36,000
|
|
|
2/16/2011
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.80
|
13.21
|
36,400
|
|
|
2/15/2011
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.80
|
20.00
|
20.00
|
13.34
|
54,100
|
|
|
2/14/2011
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.10
|
20.30
|
20.30
|
13.54
|
66,700
|
|
|
2/11/2011
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.10
|
21.00
|
21.00
|
14.01
|
34,100
|
|
|
2/10/2011
|
-0.50 / -2.39%
|
20.30
|
20.90
|
20.30
|
20.40
|
20.40
|
13.61
|
9,200
|
|
|
2/9/2011
|
-0.10 / -0.48%
|
21.20
|
21.30
|
20.50
|
20.90
|
20.90
|
13.94
|
42,000
|
|
|
2/8/2011
|
-0.50 / -2.33%
|
20.50
|
21.00
|
20.30
|
21.00
|
21.00
|
14.01
|
17,100
|
|
|
1/28/2011
|
-0.60 / -2.71%
|
22.10
|
22.10
|
20.90
|
21.50
|
21.50
|
14.34
|
34,700
|
|
|
1/27/2011
|
+1.10 / +5.24%
|
21.80
|
22.10
|
21.40
|
22.10
|
22.10
|
14.74
|
109,700
|
|
|
1/26/2011
|
+0.30 / +1.45%
|
21.40
|
21.40
|
20.60
|
21.00
|
21.00
|
14.01
|
30,700
|
|
|
1/25/2011
|
-0.20 / -0.96%
|
20.50
|
20.90
|
20.00
|
20.70
|
20.70
|
13.81
|
63,500
|
|
|
1/24/2011
|
-1.10 / -5.00%
|
21.60
|
21.60
|
20.90
|
20.90
|
20.90
|
13.94
|
176,400
|
|
|
1/21/2011
|
+0.40 / +1.85%
|
22.50
|
22.80
|
21.70
|
22.00
|
22.00
|
14.68
|
22,700
|
|
|
1/20/2011
|
-0.80 / -3.57%
|
22.70
|
22.80
|
21.60
|
21.60
|
21.60
|
14.41
|
107,200
|
|
|
1/19/2011
|
-0.90 / -3.86%
|
24.40
|
24.40
|
22.10
|
22.40
|
22.40
|
14.94
|
71,500
|
|
|
1/18/2011
|
+1.50 / +6.88%
|
23.30
|
23.30
|
22.40
|
23.30
|
23.30
|
15.54
|
306,000
|
|
|
1/17/2011
|
+1.20 / +5.83%
|
21.30
|
21.80
|
21.20
|
21.80
|
21.80
|
14.54
|
86,800
|
|
|
1/14/2011
|
-0.10 / -0.48%
|
20.50
|
21.50
|
20.00
|
20.60
|
20.60
|
13.74
|
30,000
|
|
|
1/13/2011
|
-0.30 / -1.43%
|
20.70
|
21.50
|
20.70
|
20.70
|
20.70
|
13.81
|
36,000
|
|
|
1/12/2011
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
14.01
|
34,500
|
|
|
1/11/2011
|
-1.30 / -5.99%
|
20.80
|
21.90
|
20.40
|
20.40
|
20.40
|
13.61
|
106,300
|
|
|
1/10/2011
|
-1.20 / -5.24%
|
23.30
|
23.30
|
21.70
|
21.70
|
21.70
|
14.48
|
191,200
|
|
|
1/7/2011
|
-0.50 / -2.14%
|
23.30
|
23.60
|
22.90
|
22.90
|
22.90
|
15.28
|
61,800
|
|
|
1/6/2011
|
-0.10 / -0.43%
|
23.20
|
23.60
|
23.00
|
23.40
|
23.40
|
15.61
|
80,200
|
|
|
1/5/2011
|
-1.00 / -4.08%
|
24.50
|
24.50
|
23.20
|
23.50
|
23.50
|
15.68
|
40,600
|
|
|
1/4/2011
|
+0.80 / +3.38%
|
25.00
|
25.00
|
23.80
|
24.50
|
24.50
|
16.34
|
49,000
|
|
|
12/31/2010
|
+0.80 / +3.49%
|
23.00
|
24.00
|
22.90
|
23.70
|
23.70
|
15.81
|
123,000
|
|
|