|
Closing price on 3/24/2009
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
12,100 |
| Split-adjusted Price |
5.57 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2009
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
5.57
|
12,100
|
|
|
3/23/2009
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
5.40
|
10,600
|
|
|
3/20/2009
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.40
|
28,600
|
|
|
3/19/2009
|
-0.60 / -6.19%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.10
|
5.40
|
13,500
|
|
|
3/18/2009
|
+0.60 / +6.59%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.70
|
5.75
|
47,600
|
|
|
3/17/2009
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.40
|
16,800
|
|
|
3/16/2009
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.60
|
9.10
|
9.10
|
5.40
|
13,900
|
|
|
3/13/2009
|
+0.30 / +3.45%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
5.34
|
2,500
|
|
|
3/12/2009
|
-0.50 / -5.43%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
5.16
|
5,600
|
|
|
3/11/2009
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
5.46
|
25,900
|
|
|
3/10/2009
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
5.22
|
15,300
|
|
|
3/9/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
5.10
|
9,800
|
|
|
3/6/2009
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.10
|
11,400
|
|
|
3/5/2009
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.10
|
10,700
|
|
|
3/4/2009
|
+0.10 / +1.20%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
4.98
|
6,100
|
|
|
3/3/2009
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
4.92
|
4,200
|
|
|
3/2/2009
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
4.92
|
4,100
|
|
|
2/27/2009
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.04
|
5,900
|
|
|
2/26/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
5.10
|
6,900
|
|
|
2/25/2009
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
5.10
|
38,900
|
|
|
2/24/2009
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
4.86
|
14,900
|
|
|
2/23/2009
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
4.98
|
3,100
|
|
|
2/20/2009
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
5.10
|
4,600
|
|
|
2/19/2009
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
5.16
|
9,700
|
|
|
2/18/2009
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
5.04
|
14,200
|
|
|
2/17/2009
|
-0.10 / -1.18%
|
9.00
|
9.00
|
8.30
|
8.40
|
8.40
|
4.98
|
10,400
|
|
|
2/16/2009
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.04
|
2,500
|
|
|
2/13/2009
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.10
|
12,100
|
|
|
2/12/2009
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
5.22
|
23,500
|
|
|
2/11/2009
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.40
|
15,700
|
|
|