|
Closing price on 5/28/2012
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
68,500 |
| Split-adjusted Price |
7.12 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
7.12
|
68,500
|
|
|
5/25/2012
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.80
|
7.12
|
138,800
|
|
|
5/24/2012
|
0.00 / 0.00%
|
9.40
|
9.90
|
8.90
|
9.50
|
9.50
|
6.90
|
175,800
|
|
|
5/23/2012
|
-0.70 / -6.86%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
6.90
|
137,400
|
|
|
5/22/2012
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
7.41
|
78,000
|
|
|
5/21/2012
|
+0.60 / +6.32%
|
9.90
|
10.10
|
9.70
|
10.10
|
10.10
|
7.33
|
82,900
|
|
|
5/18/2012
|
-0.80 / -7.77%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.50
|
6.90
|
280,900
|
|
|
5/17/2012
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
7.48
|
125,900
|
|
|
5/16/2012
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.60
|
7.70
|
168,600
|
|
|
5/15/2012
|
-0.50 / -4.67%
|
10.50
|
10.70
|
10.10
|
10.20
|
10.20
|
7.41
|
353,900
|
|
|
5/14/2012
|
-0.70 / -6.14%
|
11.30
|
11.40
|
10.70
|
10.70
|
10.70
|
7.77
|
372,100
|
|
|
5/11/2012
|
-0.80 / -6.56%
|
12.10
|
12.20
|
11.40
|
11.40
|
11.40
|
8.28
|
410,200
|
|
|
5/10/2012
|
-0.60 / -4.69%
|
12.80
|
13.00
|
12.00
|
12.20
|
12.20
|
8.86
|
309,900
|
|
|
5/9/2012
|
+0.50 / +4.07%
|
12.10
|
13.00
|
11.90
|
12.80
|
12.80
|
9.29
|
423,200
|
|
|
5/8/2012
|
+0.70 / +6.03%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
8.93
|
953,800
|
|
|
5/7/2012
|
+0.60 / +5.45%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.60
|
8.42
|
531,200
|
|
|
5/4/2012
|
+0.10 / +0.92%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
7.99
|
207,400
|
|
|
5/3/2012
|
+0.40 / +3.81%
|
10.60
|
11.10
|
10.40
|
10.90
|
10.90
|
7.91
|
361,400
|
|
|
5/2/2012
|
+0.70 / +7.14%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
7.62
|
387,800
|
|
|
4/27/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.80
|
7.12
|
149,300
|
|
|
4/26/2012
|
-0.40 / -3.92%
|
10.10
|
10.20
|
9.70
|
9.80
|
9.80
|
7.12
|
170,400
|
|
|
4/25/2012
|
+0.20 / +2.00%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.20
|
7.41
|
323,500
|
|
|
4/24/2012
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
7.26
|
126,900
|
|
|
4/23/2012
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
7.26
|
243,100
|
|
|
4/20/2012
|
-0.50 / -4.76%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
7.26
|
143,500
|
|
|
4/19/2012
|
-0.10 / -0.94%
|
10.30
|
10.50
|
9.90
|
10.50
|
10.50
|
7.62
|
217,700
|
|
|
4/18/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.60
|
7.70
|
211,200
|
|
|
4/17/2012
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.60
|
7.70
|
184,100
|
|
|
4/16/2012
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.50
|
7.62
|
292,900
|
|
|
4/13/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
7.19
|
207,300
|
|
|