|
Closing price on 6/24/2010
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
156,600 |
| Split-adjusted Price |
10.47 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2010
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.70
|
10.47
|
156,600
|
|
|
6/23/2010
|
-0.10 / -0.63%
|
15.60
|
16.10
|
15.20
|
15.80
|
15.80
|
10.54
|
94,300
|
|
|
6/22/2010
|
-0.30 / -1.85%
|
17.00
|
17.20
|
15.60
|
15.90
|
15.90
|
10.61
|
165,700
|
|
|
6/21/2010
|
+0.60 / +3.85%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
10.81
|
321,100
|
|
|
6/18/2010
|
+1.20 / +8.33%
|
14.80
|
15.60
|
14.50
|
15.60
|
15.60
|
10.41
|
278,300
|
|
|
6/17/2010
|
-0.30 / -2.04%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.40
|
9.61
|
65,000
|
|
|
6/16/2010
|
+0.30 / +2.08%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.70
|
9.81
|
103,400
|
|
|
6/15/2010
|
-0.10 / -0.69%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.40
|
9.61
|
63,000
|
|
|
6/14/2010
|
+0.40 / +2.84%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
9.67
|
58,400
|
|
|
6/11/2010
|
-0.10 / -0.70%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.10
|
9.41
|
45,200
|
|
|
6/10/2010
|
+0.10 / +0.71%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.20
|
9.47
|
55,400
|
|
|
6/9/2010
|
-0.30 / -2.08%
|
14.80
|
14.80
|
13.90
|
14.10
|
14.10
|
9.41
|
50,200
|
|
|
6/8/2010
|
+0.60 / +4.35%
|
14.20
|
14.40
|
13.70
|
14.40
|
14.40
|
9.61
|
73,100
|
|
|
6/7/2010
|
-0.90 / -6.12%
|
14.00
|
14.30
|
13.80
|
13.80
|
13.80
|
9.21
|
133,700
|
|
|
6/4/2010
|
-0.60 / -3.92%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.70
|
9.81
|
60,900
|
|
|
6/3/2010
|
+0.50 / +3.38%
|
15.40
|
15.60
|
14.80
|
15.30
|
15.30
|
10.21
|
89,000
|
|
|
6/2/2010
|
+0.30 / +2.07%
|
14.00
|
15.30
|
14.00
|
14.80
|
14.80
|
9.87
|
114,500
|
|
|
6/1/2010
|
-0.20 / -1.36%
|
15.00
|
15.00
|
13.80
|
14.50
|
14.50
|
9.67
|
61,900
|
|
|
5/31/2010
|
-0.70 / -4.55%
|
15.60
|
16.00
|
14.50
|
14.70
|
14.70
|
9.81
|
94,400
|
|
|
5/28/2010
|
+0.90 / +6.21%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
10.27
|
179,500
|
|
|
5/27/2010
|
0.00 / 0.00%
|
14.30
|
14.70
|
13.50
|
14.50
|
14.50
|
9.67
|
83,900
|
|
|
5/26/2010
|
+1.00 / +7.41%
|
14.00
|
14.50
|
13.60
|
14.50
|
14.50
|
9.67
|
141,900
|
|
|
5/25/2010
|
+0.20 / +1.50%
|
13.40
|
14.20
|
13.00
|
13.50
|
13.50
|
9.01
|
121,400
|
|
|
5/24/2010
|
+0.30 / +2.31%
|
13.90
|
13.90
|
12.90
|
13.30
|
13.30
|
8.87
|
90,200
|
|
|
5/21/2010
|
-1.30 / -9.09%
|
13.50
|
13.80
|
13.00
|
13.00
|
13.00
|
8.67
|
195,100
|
|
|
5/20/2010
|
0.00 / 0.00%
|
13.60
|
14.80
|
13.40
|
14.30
|
14.30
|
9.54
|
177,900
|
|
|
5/19/2010
|
-0.90 / -5.92%
|
15.20
|
15.40
|
14.30
|
14.30
|
14.30
|
9.54
|
157,500
|
|
|
5/18/2010
|
-0.70 / -4.40%
|
15.50
|
15.80
|
15.10
|
15.20
|
15.20
|
10.14
|
159,000
|
|
|
5/17/2010
|
-0.30 / -1.85%
|
16.00
|
16.60
|
15.60
|
15.90
|
15.90
|
10.61
|
191,700
|
|
|
5/14/2010
|
+1.00 / +6.58%
|
14.50
|
16.20
|
14.30
|
16.20
|
16.20
|
10.81
|
98,300
|
|
|