|
Closing price on 6/26/2008
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.30 |
| Volume |
33,200 |
| Split-adjusted Price |
7.59 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2008
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.30
|
12.80
|
12.80
|
7.59
|
33,200
|
|
|
6/25/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
7.59
|
22,100
|
|
|
6/24/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.35
|
11,300
|
|
|
6/23/2008
|
+0.20 / +1.68%
|
11.40
|
12.10
|
11.40
|
12.10
|
12.10
|
7.18
|
13,100
|
|
|
6/20/2008
|
-0.10 / -0.83%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
7.06
|
25,100
|
|
|
6/19/2008
|
-0.10 / -0.83%
|
12.00
|
12.80
|
12.00
|
12.00
|
12.00
|
7.12
|
22,300
|
|
|
6/18/2008
|
-0.30 / -2.42%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
7.18
|
84,200
|
|
|
6/17/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.35
|
4,000
|
|
|
6/16/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.18
|
700
|
|
|
6/13/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.00
|
12,000
|
|
|
6/12/2008
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.82
|
100
|
|
|
6/11/2008
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.64
|
6,400
|
|
|
6/10/2008
|
+0.20 / +1.83%
|
10.80
|
11.10
|
10.50
|
11.10
|
11.10
|
6.58
|
18,300
|
|
|
6/9/2008
|
-0.20 / -1.80%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.90
|
6.46
|
21,300
|
|
|
6/6/2008
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.58
|
4,900
|
|
|
6/5/2008
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.76
|
4,100
|
|
|
6/4/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.94
|
2,300
|
|
|
6/3/2008
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.12
|
9,400
|
|
|
6/2/2008
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
7.29
|
8,200
|
|
|
5/30/2008
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.40
|
7.35
|
13,600
|
|
|
5/29/2008
|
+0.20 / +1.65%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.30
|
7.29
|
41,000
|
|
|
5/28/2008
|
-0.20 / -1.63%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.10
|
7.18
|
30,700
|
|
|
5/27/2008
|
-0.30 / -2.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.29
|
600
|
|
|
5/26/2008
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.47
|
13,700
|
|
|
5/23/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.65
|
9,100
|
|
|
5/22/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.83
|
5,300
|
|
|
5/21/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.07
|
2,600
|
|
|
5/20/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.30
|
9,300
|
|
|
5/19/2008
|
-0.50 / -3.36%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
8.54
|
8,700
|
|
|
5/16/2008
|
+0.30 / +2.05%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.90
|
8.84
|
27,200
|
|
|