|
Closing price on 6/22/2009
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.90 |
| Volume |
34,200 |
| Split-adjusted Price |
8.31 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2009
|
-0.80 / -5.84%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
8.31
|
34,200
|
|
|
6/19/2009
|
+0.40 / +3.01%
|
14.00
|
14.20
|
13.30
|
13.70
|
13.70
|
8.82
|
29,700
|
|
|
6/18/2009
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
8.57
|
70,000
|
|
|
6/17/2009
|
+0.70 / +5.51%
|
11.90
|
13.40
|
11.90
|
13.40
|
13.40
|
8.63
|
114,200
|
|
|
6/16/2009
|
-0.80 / -5.93%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.70
|
8.18
|
112,500
|
|
|
6/15/2009
|
-0.90 / -6.25%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
8.69
|
196,400
|
|
|
6/12/2009
|
-0.50 / -3.36%
|
15.10
|
15.10
|
14.00
|
14.40
|
14.40
|
9.27
|
173,500
|
|
|
6/11/2009
|
+0.30 / +2.05%
|
14.00
|
14.90
|
13.70
|
14.90
|
14.90
|
9.60
|
178,400
|
|
|
6/10/2009
|
-0.90 / -5.81%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.60
|
9.40
|
72,400
|
|
|
6/9/2009
|
-0.30 / -1.90%
|
16.90
|
16.90
|
15.10
|
15.50
|
15.50
|
9.98
|
214,100
|
|
|
6/8/2009
|
+1.00 / +6.76%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
10.18
|
159,000
|
|
|
6/5/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
9.53
|
241,100
|
|
|
6/4/2009
|
+0.50 / +3.68%
|
13.00
|
14.10
|
13.00
|
14.10
|
14.10
|
9.08
|
338,300
|
|
|
6/3/2009
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.60
|
8.76
|
175,700
|
|
|
6/2/2009
|
+0.20 / +1.47%
|
14.30
|
14.40
|
13.50
|
13.80
|
13.80
|
8.89
|
240,900
|
|
|
6/1/2009
|
+0.60 / +4.62%
|
13.00
|
13.60
|
12.90
|
13.60
|
13.60
|
8.76
|
216,200
|
|
|
5/29/2009
|
0.00 / 0.00%
|
12.60
|
13.80
|
12.40
|
13.00
|
13.00
|
8.37
|
168,700
|
|
|
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
|
|
|