|
Closing price on 3/18/2011
|
|
| Open |
16.30 |
| High |
17.10 |
| Low |
16.30 |
| Volume |
55,700 |
| Split-adjusted Price |
11.41 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.90 / +5.56%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
11.41
|
55,700
|
|
|
3/17/2011
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.80
|
16.20
|
16.20
|
10.81
|
40,000
|
|
|
3/16/2011
|
+0.20 / +1.24%
|
16.60
|
16.60
|
15.50
|
16.30
|
16.30
|
10.87
|
47,300
|
|
|
3/15/2011
|
-1.00 / -5.85%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.10
|
10.74
|
105,300
|
|
|
3/14/2011
|
-0.90 / -5.00%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.10
|
11.41
|
52,300
|
|
|
3/11/2011
|
+0.30 / +1.69%
|
18.80
|
18.90
|
17.80
|
18.00
|
18.00
|
12.01
|
170,000
|
|
|
3/10/2011
|
+0.60 / +3.51%
|
16.80
|
17.70
|
16.70
|
17.70
|
17.70
|
11.81
|
78,900
|
|
|
3/9/2011
|
+1.10 / +6.88%
|
15.60
|
17.10
|
15.10
|
17.10
|
17.10
|
11.41
|
200,400
|
|
|
3/8/2011
|
+0.90 / +5.96%
|
15.50
|
16.00
|
15.30
|
16.00
|
16.00
|
10.67
|
160,900
|
|
|
3/7/2011
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.10
|
10.07
|
37,700
|
|
|
3/4/2011
|
+0.10 / +0.67%
|
15.40
|
15.50
|
14.90
|
15.00
|
15.00
|
10.01
|
34,600
|
|
|
3/3/2011
|
-0.10 / -0.67%
|
14.50
|
15.20
|
14.50
|
14.90
|
14.90
|
9.94
|
84,900
|
|
|
3/2/2011
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.90
|
15.00
|
15.00
|
10.01
|
133,300
|
|
|
3/1/2011
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
10.41
|
23,100
|
|
|
2/28/2011
|
-0.70 / -4.22%
|
15.20
|
16.40
|
15.20
|
15.90
|
15.90
|
10.61
|
30,200
|
|
|
2/25/2011
|
+0.80 / +5.06%
|
16.00
|
16.60
|
15.80
|
16.60
|
16.60
|
11.07
|
48,100
|
|
|
2/24/2011
|
-1.20 / -7.06%
|
16.00
|
16.70
|
15.60
|
15.80
|
15.80
|
10.54
|
52,700
|
|
|
2/23/2011
|
+0.50 / +3.03%
|
17.20
|
17.20
|
16.30
|
17.00
|
17.00
|
11.34
|
39,600
|
|
|
2/22/2011
|
-0.60 / -3.51%
|
16.10
|
17.10
|
16.10
|
16.50
|
16.50
|
11.01
|
128,700
|
|
|
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
|
|
|