|
Closing price on 4/11/2007
|
|
| Open |
51.70 |
| High |
53.00 |
| Low |
50.00 |
| Volume |
18,500 |
| Split-adjusted Price |
28.21 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2007
|
0.00 / 0.00%
|
51.70
|
53.00
|
50.00
|
51.90
|
51.90
|
28.21
|
18,500
|
|
|
4/10/2007
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
51.90
|
51.90
|
28.21
|
13,600
|
|
|
4/9/2007
|
-0.50 / -0.95%
|
51.10
|
52.00
|
50.10
|
51.90
|
51.90
|
28.21
|
22,200
|
|
|
4/6/2007
|
-0.60 / -1.13%
|
51.20
|
53.50
|
50.00
|
52.40
|
52.40
|
28.49
|
32,300
|
|
|
4/5/2007
|
-3.00 / -5.36%
|
52.70
|
56.00
|
51.00
|
53.00
|
53.00
|
28.81
|
28,600
|
|
|
4/4/2007
|
+3.40 / +6.46%
|
54.00
|
57.00
|
54.00
|
56.00
|
56.00
|
30.44
|
19,100
|
|
|
4/3/2007
|
-1.40 / -2.59%
|
52.80
|
54.40
|
52.00
|
52.60
|
52.60
|
28.59
|
21,500
|
|
|
4/2/2007
|
-3.10 / -5.43%
|
54.40
|
59.00
|
52.50
|
54.00
|
54.00
|
29.36
|
24,500
|
|
|
3/30/2007
|
+4.20 / +7.94%
|
57.10
|
58.10
|
57.10
|
57.10
|
57.10
|
31.04
|
104,100
|
|
|
3/29/2007
|
-2.90 / -5.20%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
28.76
|
7,000
|
|
|
3/28/2007
|
+4.90 / +9.63%
|
48.10
|
55.90
|
45.90
|
55.80
|
55.80
|
30.33
|
43,300
|
|
|
3/27/2007
|
-3.10 / -5.74%
|
50.90
|
51.50
|
50.90
|
50.90
|
50.90
|
27.67
|
18,400
|
|
|
3/26/2007
|
-7.00 / -11.48%
|
56.50
|
60.50
|
54.00
|
54.00
|
54.00
|
29.36
|
25,400
|
|
|
3/23/2007
|
+1.00 / +1.67%
|
60.00
|
61.50
|
58.60
|
61.00
|
61.00
|
33.16
|
49,300
|
|
|
3/22/2007
|
-2.50 / -4.00%
|
60.40
|
62.40
|
59.90
|
60.00
|
60.00
|
32.62
|
60,700
|
|
|
3/21/2007
|
-1.50 / -2.34%
|
62.40
|
64.00
|
60.00
|
62.50
|
62.50
|
33.98
|
27,300
|
|
|
3/20/2007
|
-3.00 / -4.48%
|
66.40
|
70.00
|
61.80
|
64.00
|
64.00
|
34.79
|
33,700
|
|
|
3/19/2007
|
+1.00 / +1.52%
|
65.50
|
70.60
|
65.50
|
67.00
|
67.00
|
36.42
|
130,700
|
|
|
3/16/2007
|
+7.20 / +12.24%
|
60.00
|
66.00
|
55.00
|
66.00
|
66.00
|
35.88
|
99,500
|
|
|
3/15/2007
|
-2.70 / -4.39%
|
60.00
|
61.60
|
57.00
|
58.80
|
58.80
|
31.96
|
68,200
|
|
|
3/14/2007
|
-4.00 / -6.11%
|
62.70
|
65.00
|
61.00
|
61.50
|
61.50
|
33.43
|
146,200
|
|
|
3/13/2007
|
-2.70 / -3.96%
|
63.50
|
68.00
|
61.60
|
65.50
|
65.50
|
35.61
|
161,200
|
|
|
3/12/2007
|
+0.50 / +0.74%
|
68.40
|
76.00
|
68.20
|
68.20
|
68.20
|
37.07
|
56,400
|
|
|
3/9/2007
|
-2.10 / -3.01%
|
69.80
|
76.70
|
67.70
|
67.70
|
67.70
|
36.80
|
232,400
|
|
|
3/8/2007
|
+6.30 / +9.92%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
37.94
|
125,300
|
|
|
3/7/2007
|
+4.80 / +8.18%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
34.52
|
61,900
|
|
|
3/6/2007
|
+4.20 / +7.71%
|
56.00
|
58.70
|
56.00
|
58.70
|
58.70
|
31.91
|
143,500
|
|
|
3/5/2007
|
+2.60 / +5.01%
|
51.50
|
55.00
|
50.00
|
54.50
|
54.50
|
29.63
|
119,200
|
|
|
3/2/2007
|
-1.60 / -2.99%
|
51.50
|
52.50
|
50.00
|
51.90
|
51.90
|
28.21
|
98,700
|
|
|
3/1/2007
|
-1.00 / -1.83%
|
53.40
|
55.00
|
49.10
|
53.50
|
53.50
|
29.08
|
105,300
|
|
|