|
Closing price on 6/3/2008
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
9,400 |
| Split-adjusted Price |
7.12 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2008
|
-0.30 / -2.01%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
8.66
|
34,100
|
|
|
5/14/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.84
|
2,000
|
|
|
5/13/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.07
|
2,100
|
|
|
5/12/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.31
|
5,600
|
|
|
5/9/2008
|
-1.90 / -10.56%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.55
|
8,800
|
|
|
5/8/2008
|
-0.40 / -2.17%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
9.79
|
62,200
|
|
|
5/7/2008
|
-0.50 / -2.65%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.40
|
10.00
|
41,800
|
|
|
5/6/2008
|
-0.40 / -2.07%
|
19.60
|
19.60
|
18.90
|
18.90
|
18.90
|
10.27
|
24,400
|
|
|
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
|
|
|