|
Closing price on 4/12/2012
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
256,500 |
| Split-adjusted Price |
7.19 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
7.19
|
256,500
|
|
|
4/11/2012
|
+0.30 / +3.13%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.90
|
7.19
|
238,400
|
|
|
4/10/2012
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.60
|
6.97
|
89,900
|
|
|
4/9/2012
|
+0.70 / +7.78%
|
9.00
|
9.70
|
8.50
|
9.70
|
9.70
|
7.04
|
141,800
|
|
|
4/6/2012
|
-0.50 / -5.26%
|
9.20
|
9.70
|
9.00
|
9.00
|
9.00
|
6.53
|
195,000
|
|
|
4/5/2012
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.50
|
6.90
|
327,900
|
|
|
4/4/2012
|
-0.40 / -3.85%
|
10.30
|
10.40
|
9.90
|
10.00
|
10.00
|
7.26
|
412,600
|
|
|
4/3/2012
|
+0.20 / +1.96%
|
10.20
|
10.70
|
10.00
|
10.40
|
10.40
|
7.55
|
235,500
|
|
|
3/30/2012
|
-0.70 / -6.42%
|
10.60
|
10.80
|
10.20
|
10.20
|
10.20
|
7.41
|
151,900
|
|
|
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
|
|
|