|
Closing price on 4/29/2009
|
|
| Open |
9.20 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
47,800 |
| Split-adjusted Price |
5.45 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2009
|
+0.20 / +2.15%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.50
|
5.45
|
47,800
|
|
|
4/28/2009
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
5.34
|
12,600
|
|
|
4/27/2009
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
5.28
|
56,400
|
|
|
4/24/2009
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
5.34
|
43,400
|
|
|
4/23/2009
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
5.45
|
28,400
|
|
|
4/22/2009
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
5.57
|
55,000
|
|
|
4/21/2009
|
+0.30 / +3.23%
|
8.70
|
9.60
|
8.70
|
9.60
|
9.60
|
5.51
|
50,600
|
|
|
4/20/2009
|
-0.40 / -4.12%
|
9.50
|
9.90
|
9.30
|
9.30
|
9.30
|
5.34
|
51,000
|
|
|
4/17/2009
|
-0.60 / -5.83%
|
11.00
|
11.00
|
9.70
|
9.70
|
9.70
|
5.57
|
142,200
|
|
|
4/16/2009
|
-0.50 / -4.63%
|
10.80
|
11.00
|
10.20
|
10.30
|
10.30
|
5.91
|
130,300
|
|
|
4/15/2009
|
-0.80 / -6.90%
|
11.80
|
11.80
|
10.80
|
10.80
|
10.80
|
6.20
|
82,200
|
|
|
4/14/2009
|
+0.20 / +1.75%
|
12.10
|
12.10
|
11.00
|
11.60
|
11.60
|
6.66
|
158,100
|
|
|
4/13/2009
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
6.54
|
56,800
|
|
|
4/10/2009
|
+0.80 / +8.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
6.20
|
165,700
|
|
|
4/9/2009
|
-0.20 / -1.96%
|
10.20
|
10.50
|
9.90
|
10.00
|
10.00
|
5.74
|
105,100
|
|
|
4/8/2009
|
-0.80 / -7.27%
|
10.50
|
10.80
|
10.20
|
10.20
|
10.20
|
5.85
|
54,900
|
|
|
4/7/2009
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.50
|
11.00
|
11.00
|
6.31
|
89,900
|
|
|
4/3/2009
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
6.26
|
66,600
|
|
|
4/2/2009
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
5.85
|
111,100
|
|
|
4/1/2009
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
5.57
|
66,900
|
|
|
3/31/2009
|
+0.30 / +3.26%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
5.45
|
52,100
|
|
|
3/30/2009
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
5.28
|
28,700
|
|
|
3/27/2009
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
5.28
|
37,500
|
|
|
3/26/2009
|
+0.30 / +3.26%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
5.45
|
62,700
|
|
|
3/25/2009
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
5.28
|
5,100
|
|
|
3/24/2009
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
5.39
|
12,100
|
|
|
3/23/2009
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
5.22
|
10,600
|
|
|
3/20/2009
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.22
|
28,600
|
|
|
3/19/2009
|
-0.60 / -6.19%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.10
|
5.22
|
13,500
|
|
|
3/18/2009
|
+0.60 / +6.59%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.70
|
5.57
|
47,600
|
|
|