|
Closing price on 3/19/2008
|
|
| Open |
23.00 |
| High |
24.30 |
| Low |
22.00 |
| Volume |
41,400 |
| Split-adjusted Price |
12.23 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2008
|
+0.10 / +0.45%
|
23.00
|
24.30
|
22.00
|
22.50
|
22.50
|
12.23
|
41,400
|
|
|
3/18/2008
|
-1.70 / -7.05%
|
22.40
|
23.40
|
22.20
|
22.40
|
22.40
|
12.18
|
72,100
|
|
|
3/17/2008
|
-2.90 / -10.74%
|
28.00
|
28.00
|
24.10
|
24.10
|
24.10
|
13.10
|
28,500
|
|
|
3/14/2008
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.50
|
27.00
|
27.00
|
14.68
|
7,800
|
|
|
3/13/2008
|
+0.50 / +1.89%
|
27.50
|
28.00
|
26.50
|
27.00
|
27.00
|
14.68
|
17,200
|
|
|
3/12/2008
|
+0.80 / +3.11%
|
26.90
|
27.30
|
25.20
|
26.50
|
26.50
|
14.41
|
19,000
|
|
|
3/11/2008
|
-2.20 / -7.89%
|
28.50
|
28.50
|
25.70
|
25.70
|
25.70
|
13.97
|
40,200
|
|
|
3/10/2008
|
+1.20 / +4.49%
|
29.00
|
29.20
|
27.00
|
27.90
|
27.90
|
15.17
|
79,100
|
|
|
3/7/2008
|
+2.40 / +9.88%
|
24.00
|
26.70
|
24.00
|
26.70
|
26.70
|
14.51
|
19,200
|
|
|
3/6/2008
|
+1.40 / +6.11%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
13.21
|
10,400
|
|
|
3/5/2008
|
0.00 / 0.00%
|
22.90
|
23.30
|
20.70
|
22.90
|
22.90
|
12.45
|
55,800
|
|
|
3/4/2008
|
-2.10 / -8.40%
|
25.30
|
25.30
|
22.90
|
22.90
|
22.90
|
12.45
|
49,200
|
|
|
3/3/2008
|
-2.60 / -9.42%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.00
|
13.59
|
18,900
|
|
|
2/29/2008
|
-0.20 / -0.72%
|
27.80
|
27.80
|
26.70
|
27.60
|
27.60
|
15.00
|
27,200
|
|
|
2/28/2008
|
-0.70 / -2.46%
|
28.50
|
28.60
|
27.80
|
27.80
|
27.80
|
15.11
|
13,700
|
|
|
2/27/2008
|
+1.00 / +3.64%
|
28.50
|
30.00
|
28.00
|
28.50
|
28.50
|
15.49
|
17,000
|
|
|
2/26/2008
|
-1.50 / -5.17%
|
29.00
|
31.50
|
27.40
|
27.50
|
27.50
|
14.95
|
32,100
|
|
|
2/25/2008
|
+0.70 / +2.47%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.76
|
15,800
|
|
|
2/22/2008
|
+0.50 / +1.80%
|
25.60
|
28.30
|
25.30
|
28.30
|
28.30
|
15.38
|
35,100
|
|
|
2/21/2008
|
-1.20 / -4.14%
|
30.50
|
30.50
|
27.80
|
27.80
|
27.80
|
15.11
|
52,200
|
|
|
2/20/2008
|
-2.50 / -7.94%
|
32.00
|
32.00
|
29.00
|
29.00
|
29.00
|
15.76
|
25,500
|
|
|
2/19/2008
|
0.00 / 0.00%
|
31.00
|
33.00
|
31.00
|
31.50
|
31.50
|
17.12
|
23,900
|
|
|
2/18/2008
|
-1.60 / -4.83%
|
33.10
|
33.10
|
30.00
|
31.50
|
31.50
|
17.12
|
28,600
|
|
|
2/15/2008
|
-0.10 / -0.30%
|
32.90
|
34.00
|
32.50
|
33.10
|
33.10
|
17.99
|
6,700
|
|
|
2/14/2008
|
+0.30 / +0.91%
|
35.00
|
35.00
|
32.90
|
33.20
|
33.20
|
18.05
|
13,500
|
|
|
2/13/2008
|
-2.70 / -7.58%
|
33.40
|
34.00
|
32.90
|
32.90
|
32.90
|
17.89
|
24,600
|
|
|
2/12/2008
|
0.00 / 0.00%
|
38.00
|
38.00
|
35.60
|
35.60
|
35.60
|
19.35
|
4,500
|
|
|
2/1/2008
|
+0.80 / +2.30%
|
35.00
|
36.00
|
35.00
|
35.60
|
35.60
|
19.35
|
19,500
|
|
|
1/31/2008
|
+0.20 / +0.58%
|
37.50
|
37.50
|
33.00
|
34.80
|
34.80
|
18.92
|
28,200
|
|
|
1/30/2008
|
+2.10 / +6.46%
|
34.00
|
34.60
|
34.00
|
34.60
|
34.60
|
18.81
|
33,100
|
|
|