|
Closing price on 3/29/2012
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
157,700 |
| Split-adjusted Price |
7.91 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2012
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.50
|
10.90
|
10.90
|
7.91
|
157,700
|
|
|
3/28/2012
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
7.91
|
153,800
|
|
|
3/27/2012
|
-0.80 / -7.02%
|
11.60
|
11.60
|
10.60
|
10.60
|
10.60
|
7.70
|
246,300
|
|
|
3/26/2012
|
+0.60 / +5.56%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
8.28
|
347,900
|
|
|
3/23/2012
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.40
|
10.80
|
10.80
|
7.84
|
282,000
|
|
|
3/22/2012
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
7.70
|
97,400
|
|
|
3/21/2012
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.70
|
10.90
|
10.90
|
7.91
|
228,800
|
|
|
3/20/2012
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
7.91
|
390,000
|
|
|
3/19/2012
|
-0.20 / -1.92%
|
10.30
|
10.50
|
10.00
|
10.20
|
10.20
|
7.41
|
143,000
|
|
|
3/16/2012
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
7.55
|
148,800
|
|
|
3/15/2012
|
+0.60 / +6.00%
|
10.00
|
10.60
|
9.90
|
10.60
|
10.60
|
7.70
|
211,600
|
|
|
3/14/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.00
|
7.26
|
241,200
|
|
|
3/13/2012
|
+0.40 / +3.96%
|
10.20
|
10.80
|
9.90
|
10.50
|
10.50
|
7.62
|
130,100
|
|
|
3/12/2012
|
-0.60 / -5.61%
|
10.20
|
10.80
|
10.10
|
10.10
|
10.10
|
7.33
|
280,500
|
|
|
3/9/2012
|
-0.50 / -4.46%
|
10.90
|
11.30
|
10.60
|
10.70
|
10.70
|
7.77
|
311,500
|
|
|
3/8/2012
|
+0.40 / +3.70%
|
11.50
|
11.50
|
10.80
|
11.20
|
11.20
|
8.13
|
644,900
|
|
|
3/7/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
7.84
|
459,800
|
|
|
3/6/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
7.33
|
566,800
|
|
|
3/5/2012
|
+0.50 / +5.56%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
6.90
|
321,400
|
|
|
3/2/2012
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
6.53
|
282,800
|
|
|
3/1/2012
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.60
|
6.24
|
75,800
|
|
|
2/29/2012
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
6.46
|
96,900
|
|
|
2/28/2012
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.50
|
8.80
|
8.80
|
6.39
|
160,600
|
|
|
2/27/2012
|
+0.50 / +5.88%
|
8.10
|
9.00
|
8.10
|
9.00
|
9.00
|
6.53
|
114,600
|
|
|
2/24/2012
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.50
|
6.17
|
68,500
|
|
|
2/23/2012
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.10
|
8.60
|
8.60
|
6.24
|
108,500
|
|
|
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
|
|
|