|
Closing price on 5/5/2008
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
37,800 |
| Split-adjusted Price |
10.49 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2008
|
+0.20 / +1.05%
|
19.60
|
19.60
|
19.00
|
19.30
|
19.30
|
10.49
|
37,800
|
|
|
4/29/2008
|
+0.50 / +2.69%
|
19.10
|
19.10
|
18.80
|
19.10
|
19.10
|
10.38
|
68,100
|
|
|
4/28/2008
|
+0.60 / +3.33%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
10.11
|
11,700
|
|
|
4/25/2008
|
+0.60 / +3.45%
|
17.30
|
18.30
|
17.30
|
18.00
|
18.00
|
9.79
|
31,400
|
|
|
4/24/2008
|
-0.60 / -3.33%
|
17.30
|
18.20
|
17.30
|
17.40
|
17.40
|
9.46
|
34,800
|
|
|
4/23/2008
|
-0.40 / -2.17%
|
17.80
|
18.00
|
17.60
|
18.00
|
18.00
|
9.79
|
25,700
|
|
|
4/22/2008
|
+0.20 / +1.10%
|
18.10
|
18.50
|
17.80
|
18.40
|
18.40
|
10.00
|
27,600
|
|
|
4/21/2008
|
-0.40 / -2.15%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
9.89
|
4,300
|
|
|
4/18/2008
|
-0.40 / -2.11%
|
19.30
|
19.30
|
18.30
|
18.60
|
18.60
|
10.11
|
19,200
|
|
|
4/17/2008
|
+0.10 / +0.53%
|
18.40
|
19.40
|
18.40
|
19.00
|
19.00
|
10.33
|
26,700
|
|
|
4/16/2008
|
-0.70 / -3.57%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.90
|
10.27
|
8,500
|
|
|
4/11/2008
|
-0.40 / -2.00%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.60
|
10.65
|
23,700
|
|
|
4/10/2008
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.87
|
4,400
|
|
|
4/9/2008
|
-0.70 / -3.30%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.50
|
11.14
|
28,900
|
|
|
4/8/2008
|
+0.10 / +0.47%
|
21.70
|
21.70
|
20.50
|
21.20
|
21.20
|
11.52
|
76,400
|
|
|
4/7/2008
|
+0.60 / +2.93%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.47
|
9,800
|
|
|
4/4/2008
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.14
|
500
|
|
|
4/3/2008
|
+0.30 / +1.52%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
10.93
|
300
|
|
|
4/2/2008
|
+0.30 / +1.54%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.76
|
100
|
|
|
4/1/2008
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.60
|
1,600
|
|
|
3/31/2008
|
+0.30 / +1.59%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.44
|
3,600
|
|
|
3/28/2008
|
+0.30 / +1.61%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.27
|
600
|
|
|
3/27/2008
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.11
|
600
|
|
|
3/26/2008
|
+0.70 / +3.93%
|
16.20
|
19.60
|
16.20
|
18.50
|
18.50
|
10.06
|
58,400
|
|
|
3/25/2008
|
-2.00 / -10.10%
|
18.20
|
19.50
|
17.80
|
17.80
|
17.80
|
9.68
|
41,800
|
|
|
3/24/2008
|
-2.10 / -9.59%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.80
|
10.76
|
39,800
|
|
|
3/21/2008
|
-0.80 / -3.52%
|
22.10
|
22.20
|
21.50
|
21.90
|
21.90
|
11.91
|
24,700
|
|
|
3/20/2008
|
+0.20 / +0.89%
|
24.00
|
24.50
|
22.00
|
22.70
|
22.70
|
12.34
|
24,400
|
|
|
3/19/2008
|
+0.10 / +0.45%
|
23.00
|
24.30
|
22.00
|
22.50
|
22.50
|
12.23
|
41,400
|
|
|
3/18/2008
|
-1.70 / -7.05%
|
22.40
|
23.40
|
22.20
|
22.40
|
22.40
|
12.18
|
72,100
|
|
|