|
Closing price on 5/26/2011
|
|
| Open |
10.80 |
| High |
11.80 |
| Low |
10.40 |
| Volume |
170,200 |
| Split-adjusted Price |
7.17 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
0.00 / 0.00%
|
10.80
|
11.80
|
10.40
|
11.10
|
11.10
|
7.17
|
170,200
|
|
|
5/25/2011
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.17
|
87,300
|
|
|
5/24/2011
|
-0.70 / -5.56%
|
12.10
|
12.40
|
11.90
|
11.90
|
11.90
|
7.68
|
53,400
|
|
|
5/23/2011
|
-0.90 / -6.67%
|
13.00
|
13.10
|
12.50
|
12.60
|
12.60
|
8.13
|
59,600
|
|
|
5/20/2011
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.50
|
8.71
|
16,500
|
|
|
5/19/2011
|
+0.10 / +0.75%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.40
|
8.65
|
36,400
|
|
|
5/18/2011
|
-0.30 / -2.21%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
8.59
|
40,500
|
|
|
5/17/2011
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
8.78
|
26,700
|
|
|
5/16/2011
|
-0.60 / -4.14%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
8.97
|
35,900
|
|
|
5/13/2011
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.36
|
1,200
|
|
|
5/12/2011
|
-0.50 / -3.40%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.20
|
9.17
|
10,900
|
|
|
5/11/2011
|
-0.30 / -2.00%
|
14.50
|
14.90
|
14.20
|
14.70
|
14.70
|
9.49
|
29,200
|
|
|
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
|
|
|