|
Closing price on 2/22/2012
|
|
| Open |
7.90 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
119,200 |
| Split-adjusted Price |
6.10 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
+0.40 / +5.00%
|
7.90
|
8.50
|
7.90
|
8.40
|
8.40
|
6.10
|
119,200
|
|
|
2/21/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.90
|
8.00
|
8.00
|
5.81
|
224,100
|
|
|
2/20/2012
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.81
|
47,200
|
|
|
2/17/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.45
|
26,300
|
|
|
2/16/2012
|
+0.40 / +5.88%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.20
|
5.23
|
105,500
|
|
|
2/15/2012
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
4.94
|
10,800
|
|
|
2/14/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
5.08
|
17,100
|
|
|
2/13/2012
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.94
|
20,400
|
|
|
2/10/2012
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
4.86
|
88,300
|
|
|
2/9/2012
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
4.94
|
64,000
|
|
|
2/8/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
5.23
|
61,500
|
|
|
2/7/2012
|
+0.30 / +4.48%
|
6.90
|
7.10
|
6.70
|
7.00
|
7.00
|
5.08
|
17,600
|
|
|
2/6/2012
|
-0.30 / -4.29%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
4.86
|
37,900
|
|
|
2/3/2012
|
-0.30 / -4.11%
|
7.50
|
7.50
|
6.80
|
7.00
|
7.00
|
5.08
|
38,800
|
|
|
2/2/2012
|
+0.30 / +4.29%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.30
|
5.30
|
97,600
|
|
|
2/1/2012
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
5.08
|
19,300
|
|
|
1/31/2012
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
4.94
|
27,100
|
|
|
1/30/2012
|
+0.40 / +6.35%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
4.86
|
9,100
|
|
|
1/20/2012
|
-0.10 / -1.56%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.30
|
4.57
|
46,000
|
|
|
1/19/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.65
|
15,400
|
|
|
1/18/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.43
|
10,300
|
|
|
1/17/2012
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
4.36
|
11,800
|
|
|
1/16/2012
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
4.50
|
3,400
|
|
|
1/13/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
4.36
|
5,100
|
|
|
1/12/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.36
|
3,000
|
|
|
1/11/2012
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
4.43
|
3,700
|
|
|
1/10/2012
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.57
|
3,800
|
|
|
1/9/2012
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.70
|
6.00
|
6.00
|
4.36
|
18,300
|
|
|
1/6/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.43
|
11,700
|
|
|
1/5/2012
|
+0.10 / +1.61%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.30
|
4.57
|
23,000
|
|
|