|
Closing price on 2/23/2010
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
7,500 |
| Split-adjusted Price |
8.24 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2010
|
-0.50 / -3.76%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.80
|
8.24
|
7,500
|
|
|
2/22/2010
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.57
|
100
|
|
|
2/12/2010
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
13.00
|
8.37
|
11,300
|
|
|
2/11/2010
|
+0.30 / +2.38%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
8.31
|
6,300
|
|
|
2/10/2010
|
-0.10 / -0.79%
|
12.50
|
13.10
|
12.50
|
12.60
|
12.60
|
8.12
|
23,700
|
|
|
2/9/2010
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
8.18
|
22,100
|
|
|
2/8/2010
|
+0.10 / +0.78%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
8.31
|
33,200
|
|
|
2/5/2010
|
-0.40 / -3.03%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
8.24
|
27,900
|
|
|
2/4/2010
|
+0.10 / +0.76%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
8.50
|
51,400
|
|
|
2/3/2010
|
+0.30 / +2.34%
|
13.30
|
13.30
|
12.80
|
13.10
|
13.10
|
8.44
|
30,000
|
|
|
2/2/2010
|
-0.40 / -3.03%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
8.24
|
50,000
|
|
|
2/1/2010
|
+0.10 / +0.76%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.20
|
8.50
|
29,700
|
|
|
1/29/2010
|
-0.20 / -1.50%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.10
|
8.44
|
29,800
|
|
|
1/28/2010
|
+0.30 / +2.31%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
8.57
|
800
|
|
|
1/27/2010
|
-1.00 / -7.14%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
8.37
|
65,700
|
|
|
1/26/2010
|
+0.70 / +5.26%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
9.02
|
68,400
|
|
|
1/25/2010
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.90
|
13.30
|
13.30
|
8.57
|
17,200
|
|
|
1/22/2010
|
+0.90 / +7.20%
|
13.00
|
13.40
|
12.70
|
13.40
|
13.40
|
8.63
|
44,600
|
|
|
1/21/2010
|
-0.10 / -0.79%
|
13.00
|
13.10
|
12.30
|
12.50
|
12.50
|
8.05
|
35,500
|
|
|
1/20/2010
|
-0.90 / -6.67%
|
13.90
|
13.90
|
12.60
|
12.60
|
12.60
|
8.12
|
30,300
|
|
|
1/19/2010
|
+0.40 / +3.05%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.50
|
8.69
|
49,600
|
|
|
1/18/2010
|
-0.90 / -6.43%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.10
|
8.44
|
92,200
|
|
|
1/15/2010
|
-0.70 / -4.76%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.00
|
9.02
|
47,500
|
|
|
1/14/2010
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.00
|
14.70
|
14.70
|
9.47
|
33,000
|
|
|
1/13/2010
|
+0.30 / +2.04%
|
14.70
|
15.00
|
13.70
|
15.00
|
15.00
|
9.66
|
94,800
|
|
|
1/12/2010
|
-0.60 / -3.92%
|
15.00
|
15.50
|
14.50
|
14.70
|
14.70
|
9.47
|
79,900
|
|
|
1/11/2010
|
-0.20 / -1.29%
|
15.70
|
16.20
|
15.00
|
15.30
|
15.30
|
9.85
|
67,300
|
|
|
1/8/2010
|
+1.20 / +8.39%
|
15.00
|
15.50
|
14.50
|
15.50
|
15.50
|
9.98
|
243,000
|
|
|
1/7/2010
|
-0.50 / -3.38%
|
14.10
|
14.80
|
14.00
|
14.30
|
14.30
|
9.21
|
57,000
|
|
|
1/6/2010
|
-0.80 / -5.13%
|
16.00
|
16.00
|
14.70
|
14.80
|
14.80
|
9.53
|
65,700
|
|
|