|
Closing price on 4/21/2011
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
47,500 |
| Split-adjusted Price |
9.27 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2011
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.90
|
9.27
|
47,500
|
|
|
4/20/2011
|
-0.30 / -2.05%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.30
|
9.54
|
56,900
|
|
|
4/19/2011
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.60
|
9.74
|
13,000
|
|
|
4/18/2011
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
9.67
|
36,100
|
|
|
4/15/2011
|
+0.10 / +0.66%
|
15.50
|
15.70
|
15.10
|
15.20
|
15.20
|
10.14
|
14,100
|
|
|
4/14/2011
|
-0.90 / -5.63%
|
16.40
|
16.40
|
15.10
|
15.10
|
15.10
|
10.07
|
23,600
|
|
|
4/13/2011
|
-0.40 / -2.44%
|
15.10
|
16.70
|
15.10
|
16.00
|
16.00
|
10.67
|
81,200
|
|
|
4/8/2011
|
+0.10 / +0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
10.94
|
33,900
|
|
|
4/7/2011
|
-0.20 / -1.21%
|
16.80
|
17.00
|
16.10
|
16.30
|
16.30
|
10.87
|
58,700
|
|
|
4/6/2011
|
+0.70 / +4.43%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.50
|
11.01
|
11,600
|
|
|
4/5/2011
|
-0.40 / -2.47%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
10.54
|
55,800
|
|
|
4/4/2011
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.90
|
16.20
|
16.20
|
10.81
|
41,500
|
|
|
4/1/2011
|
-0.50 / -2.99%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
10.81
|
12,500
|
|
|
3/31/2011
|
+0.30 / +1.83%
|
17.10
|
17.10
|
16.50
|
16.70
|
16.70
|
11.14
|
40,000
|
|
|
3/30/2011
|
-0.10 / -0.61%
|
16.20
|
16.90
|
16.20
|
16.40
|
16.40
|
10.94
|
26,800
|
|
|
3/29/2011
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.50
|
11.01
|
81,000
|
|
|
3/28/2011
|
-0.60 / -3.43%
|
17.00
|
17.50
|
16.90
|
16.90
|
16.90
|
11.27
|
48,400
|
|
|
3/25/2011
|
-0.60 / -3.31%
|
19.00
|
19.00
|
17.40
|
17.50
|
17.50
|
11.67
|
105,300
|
|
|
3/24/2011
|
+0.50 / +2.84%
|
18.90
|
18.90
|
17.70
|
18.10
|
18.10
|
12.07
|
89,000
|
|
|
3/23/2011
|
-0.50 / -2.76%
|
18.50
|
18.50
|
17.40
|
17.60
|
17.60
|
11.74
|
45,200
|
|
|
3/22/2011
|
+1.60 / +9.70%
|
17.20
|
18.10
|
16.90
|
18.10
|
18.10
|
12.07
|
339,400
|
|
|
3/21/2011
|
-0.60 / -3.51%
|
17.20
|
17.40
|
16.50
|
16.50
|
16.50
|
11.01
|
101,200
|
|
|
3/18/2011
|
+0.90 / +5.56%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
11.41
|
55,700
|
|
|
3/17/2011
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.80
|
16.20
|
16.20
|
10.81
|
40,000
|
|
|
3/16/2011
|
+0.20 / +1.24%
|
16.60
|
16.60
|
15.50
|
16.30
|
16.30
|
10.87
|
47,300
|
|
|
3/15/2011
|
-1.00 / -5.85%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.10
|
10.74
|
105,300
|
|
|
3/14/2011
|
-0.90 / -5.00%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.10
|
11.41
|
52,300
|
|
|
3/11/2011
|
+0.30 / +1.69%
|
18.80
|
18.90
|
17.80
|
18.00
|
18.00
|
12.01
|
170,000
|
|
|
3/10/2011
|
+0.60 / +3.51%
|
16.80
|
17.70
|
16.70
|
17.70
|
17.70
|
11.81
|
78,900
|
|
|
3/9/2011
|
+1.10 / +6.88%
|
15.60
|
17.10
|
15.10
|
17.10
|
17.10
|
11.41
|
200,400
|
|
|