|
Closing price on 5/14/2010
|
|
| Open |
14.50 |
| High |
16.20 |
| Low |
14.30 |
| Volume |
98,300 |
| Split-adjusted Price |
10.81 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2010
|
+1.00 / +6.58%
|
14.50
|
16.20
|
14.30
|
16.20
|
16.20
|
10.81
|
98,300
|
|
|
5/13/2010
|
-1.10 / -6.75%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.20
|
10.14
|
258,800
|
|
|
5/12/2010
|
-1.10 / -6.32%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
10.87
|
44,200
|
|
|
5/11/2010
|
-1.10 / -5.95%
|
18.00
|
18.50
|
17.40
|
17.40
|
17.40
|
11.61
|
246,500
|
|
|
5/10/2010
|
-0.40 / -2.12%
|
19.80
|
19.80
|
18.50
|
18.50
|
18.50
|
12.34
|
49,300
|
|
|
5/7/2010
|
-0.10 / -0.53%
|
20.10
|
20.30
|
18.80
|
18.90
|
18.90
|
12.61
|
554,000
|
|
|
5/6/2010
|
+1.10 / +6.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.67
|
244,400
|
|
|
5/5/2010
|
+0.50 / +2.87%
|
17.90
|
17.90
|
16.80
|
17.90
|
17.90
|
11.94
|
505,000
|
|
|
5/4/2010
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
11.21
|
421,100
|
|
|
4/29/2010
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
10.50
|
218,500
|
|
|
4/28/2010
|
+0.90 / +6.08%
|
15.00
|
15.70
|
14.50
|
15.70
|
15.70
|
10.11
|
227,900
|
|
|
4/27/2010
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
9.53
|
85,300
|
|
|
4/26/2010
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
9.47
|
168,700
|
|
|
4/22/2010
|
-1.10 / -6.63%
|
17.50
|
17.60
|
15.50
|
15.50
|
15.50
|
9.98
|
159,200
|
|
|
4/21/2010
|
+1.00 / +6.41%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.60
|
10.69
|
457,000
|
|
|
4/20/2010
|
+1.00 / +6.85%
|
15.30
|
15.60
|
15.00
|
15.60
|
15.60
|
10.05
|
251,300
|
|
|
4/19/2010
|
+0.40 / +2.82%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
9.40
|
230,200
|
|
|
4/16/2010
|
+0.70 / +5.19%
|
13.80
|
14.20
|
13.40
|
14.20
|
14.20
|
9.15
|
175,000
|
|
|
4/15/2010
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
8.69
|
86,200
|
|
|
4/14/2010
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.30
|
8.57
|
41,400
|
|
|
4/13/2010
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.20
|
8.50
|
37,800
|
|
|
4/12/2010
|
-0.30 / -2.21%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.30
|
8.57
|
25,300
|
|
|
4/9/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.60
|
8.76
|
44,400
|
|
|
4/8/2010
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.30
|
13.60
|
13.60
|
8.76
|
92,900
|
|
|
4/7/2010
|
+0.40 / +3.10%
|
13.20
|
13.60
|
13.00
|
13.30
|
13.30
|
8.57
|
34,200
|
|
|
4/6/2010
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.70
|
12.90
|
12.90
|
8.31
|
39,500
|
|
|
4/5/2010
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.50
|
12.90
|
12.90
|
8.31
|
73,100
|
|
|
4/2/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
8.12
|
17,700
|
|
|
4/1/2010
|
+0.30 / +2.44%
|
13.10
|
13.10
|
12.20
|
12.60
|
12.60
|
8.12
|
13,800
|
|
|
3/31/2010
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
7.92
|
33,400
|
|
|