|
Closing price on 5/10/2011
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
57,400 |
| Split-adjusted Price |
9.68 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2011
|
+0.30 / +2.04%
|
15.00
|
15.40
|
14.70
|
15.00
|
15.00
|
9.68
|
57,400
|
|
|
5/9/2011
|
+0.50 / +3.52%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.70
|
9.49
|
74,800
|
|
|
5/6/2011
|
+0.70 / +5.19%
|
13.70
|
14.20
|
13.50
|
14.20
|
14.20
|
9.17
|
55,700
|
|
|
5/5/2011
|
-0.40 / -2.88%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
8.71
|
8,100
|
|
|
5/4/2011
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.90
|
8.97
|
28,300
|
|
|
4/29/2011
|
-0.10 / -0.73%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.60
|
8.78
|
46,900
|
|
|
4/28/2011
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
8.84
|
47,900
|
|
|
4/27/2011
|
+0.10 / +0.72%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
9.04
|
9,000
|
|
|
4/26/2011
|
-0.80 / -5.44%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
8.97
|
26,600
|
|
|
4/25/2011
|
+0.30 / +2.08%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
9.49
|
55,100
|
|
|
4/22/2011
|
+0.50 / +3.60%
|
13.70
|
14.40
|
13.50
|
14.40
|
14.40
|
9.30
|
34,400
|
|
|
4/21/2011
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.90
|
8.97
|
47,500
|
|
|
4/20/2011
|
-0.30 / -2.05%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.30
|
9.23
|
56,900
|
|
|
4/19/2011
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.60
|
9.42
|
13,000
|
|
|
4/18/2011
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
9.36
|
36,100
|
|
|
4/15/2011
|
+0.10 / +0.66%
|
15.50
|
15.70
|
15.10
|
15.20
|
15.20
|
9.81
|
14,100
|
|
|
4/14/2011
|
-0.90 / -5.63%
|
16.40
|
16.40
|
15.10
|
15.10
|
15.10
|
9.75
|
23,600
|
|
|
4/13/2011
|
-0.40 / -2.44%
|
15.10
|
16.70
|
15.10
|
16.00
|
16.00
|
10.33
|
81,200
|
|
|
4/8/2011
|
+0.10 / +0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
10.59
|
33,900
|
|
|
4/7/2011
|
-0.20 / -1.21%
|
16.80
|
17.00
|
16.10
|
16.30
|
16.30
|
10.52
|
58,700
|
|
|
4/6/2011
|
+0.70 / +4.43%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.50
|
10.65
|
11,600
|
|
|
4/5/2011
|
-0.40 / -2.47%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
10.20
|
55,800
|
|
|
4/4/2011
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.90
|
16.20
|
16.20
|
10.46
|
41,500
|
|
|
4/1/2011
|
-0.50 / -2.99%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
10.46
|
12,500
|
|
|
3/31/2011
|
+0.30 / +1.83%
|
17.10
|
17.10
|
16.50
|
16.70
|
16.70
|
10.78
|
40,000
|
|
|
3/30/2011
|
-0.10 / -0.61%
|
16.20
|
16.90
|
16.20
|
16.40
|
16.40
|
10.59
|
26,800
|
|
|
3/29/2011
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.50
|
10.65
|
81,000
|
|
|
3/28/2011
|
-0.60 / -3.43%
|
17.00
|
17.50
|
16.90
|
16.90
|
16.90
|
10.91
|
48,400
|
|
|
3/25/2011
|
-0.60 / -3.31%
|
19.00
|
19.00
|
17.40
|
17.50
|
17.50
|
11.30
|
105,300
|
|
|
3/24/2011
|
+0.50 / +2.84%
|
18.90
|
18.90
|
17.70
|
18.10
|
18.10
|
11.68
|
89,000
|
|
|