|
Closing price on 5/28/2009
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.00 |
| Volume |
177,700 |
| Split-adjusted Price |
8.37 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-1.00 / -7.14%
|
14.60
|
14.60
|
13.00
|
13.00
|
13.00
|
8.37
|
177,700
|
|
|
5/27/2009
|
+0.80 / +6.06%
|
14.00
|
14.00
|
13.40
|
14.00
|
14.00
|
9.02
|
474,900
|
|
|
5/26/2009
|
+0.70 / +5.60%
|
13.20
|
13.20
|
12.30
|
13.20
|
13.20
|
8.50
|
410,800
|
|
|
5/25/2009
|
+0.90 / +7.76%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
8.05
|
194,100
|
|
|
5/22/2009
|
-0.10 / -0.85%
|
12.40
|
12.50
|
11.20
|
11.60
|
11.60
|
7.47
|
184,800
|
|
|
5/21/2009
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.54
|
231,400
|
|
|
5/20/2009
|
+0.60 / +5.77%
|
10.90
|
11.00
|
10.30
|
11.00
|
11.00
|
7.08
|
179,100
|
|
|
5/19/2009
|
+0.30 / +2.97%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.40
|
6.70
|
136,300
|
|
|
5/18/2009
|
-0.10 / -0.98%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
6.50
|
72,100
|
|
|
5/15/2009
|
+0.80 / +8.51%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
6.57
|
165,700
|
|
|
5/14/2009
|
-0.50 / -5.05%
|
9.50
|
10.00
|
9.40
|
9.40
|
9.40
|
6.05
|
45,800
|
|
|
5/13/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.90
|
6.38
|
73,600
|
|
|
5/12/2009
|
-0.40 / -3.88%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
6.38
|
79,200
|
|
|
5/11/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
9.90
|
10.30
|
10.30
|
6.11
|
64,900
|
|
|
5/8/2009
|
-0.20 / -1.90%
|
10.00
|
10.30
|
9.70
|
10.30
|
10.30
|
6.11
|
62,500
|
|
|
5/7/2009
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
6.23
|
119,100
|
|
|
5/6/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.00
|
10.50
|
10.50
|
6.23
|
108,400
|
|
|
5/5/2009
|
+0.50 / +5.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
6.23
|
184,300
|
|
|
5/4/2009
|
+0.50 / +5.26%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
5.93
|
84,300
|
|
|
4/29/2009
|
+0.20 / +2.15%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.50
|
5.63
|
47,800
|
|
|
4/28/2009
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
5.52
|
12,600
|
|
|
4/27/2009
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
5.46
|
56,400
|
|
|
4/24/2009
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
5.52
|
43,400
|
|
|
4/23/2009
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
5.63
|
28,400
|
|
|
4/22/2009
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
5.75
|
55,000
|
|
|
4/21/2009
|
+0.30 / +3.23%
|
8.70
|
9.60
|
8.70
|
9.60
|
9.60
|
5.69
|
50,600
|
|
|
4/20/2009
|
-0.40 / -4.12%
|
9.50
|
9.90
|
9.30
|
9.30
|
9.30
|
5.52
|
51,000
|
|
|
4/17/2009
|
-0.60 / -5.83%
|
11.00
|
11.00
|
9.70
|
9.70
|
9.70
|
5.75
|
142,200
|
|
|
4/16/2009
|
-0.50 / -4.63%
|
10.80
|
11.00
|
10.20
|
10.30
|
10.30
|
6.11
|
130,300
|
|
|
4/15/2009
|
-0.80 / -6.90%
|
11.80
|
11.80
|
10.80
|
10.80
|
10.80
|
6.40
|
82,200
|
|
|