|
Closing price on 6/3/2011
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.10 |
| Volume |
73,000 |
| Split-adjusted Price |
7.67 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
-0.20 / -1.71%
|
12.30
|
12.40
|
11.10
|
11.50
|
11.50
|
7.67
|
73,000
|
|
|
6/2/2011
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
7.80
|
81,400
|
|
|
6/1/2011
|
+0.60 / +5.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
7.34
|
50,500
|
|
|
5/31/2011
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.40
|
6.94
|
14,300
|
|
|
5/30/2011
|
-0.60 / -5.50%
|
11.50
|
11.50
|
10.30
|
10.30
|
10.30
|
6.87
|
17,600
|
|
|
5/27/2011
|
-0.20 / -1.80%
|
10.10
|
11.40
|
10.10
|
10.90
|
10.90
|
7.27
|
79,500
|
|
|
5/26/2011
|
0.00 / 0.00%
|
10.80
|
11.80
|
10.40
|
11.10
|
11.10
|
7.40
|
170,200
|
|
|
5/25/2011
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.40
|
87,300
|
|
|
5/24/2011
|
-0.70 / -5.56%
|
12.10
|
12.40
|
11.90
|
11.90
|
11.90
|
7.94
|
53,400
|
|
|
5/23/2011
|
-0.90 / -6.67%
|
13.00
|
13.10
|
12.50
|
12.60
|
12.60
|
8.40
|
59,600
|
|
|
5/20/2011
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.50
|
9.01
|
16,500
|
|
|
5/19/2011
|
+0.10 / +0.75%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.40
|
8.94
|
36,400
|
|
|
5/18/2011
|
-0.30 / -2.21%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
8.87
|
40,500
|
|
|
5/17/2011
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
9.07
|
26,700
|
|
|
5/16/2011
|
-0.60 / -4.14%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
9.27
|
35,900
|
|
|
5/13/2011
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.67
|
1,200
|
|
|
5/12/2011
|
-0.50 / -3.40%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.20
|
9.47
|
10,900
|
|
|
5/11/2011
|
-0.30 / -2.00%
|
14.50
|
14.90
|
14.20
|
14.70
|
14.70
|
9.81
|
29,200
|
|
|
5/10/2011
|
+0.30 / +2.04%
|
15.00
|
15.40
|
14.70
|
15.00
|
15.00
|
10.01
|
57,400
|
|
|
5/9/2011
|
+0.50 / +3.52%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.70
|
9.81
|
74,800
|
|
|
5/6/2011
|
+0.70 / +5.19%
|
13.70
|
14.20
|
13.50
|
14.20
|
14.20
|
9.47
|
55,700
|
|
|
5/5/2011
|
-0.40 / -2.88%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
9.01
|
8,100
|
|
|
5/4/2011
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.90
|
9.27
|
28,300
|
|
|
4/29/2011
|
-0.10 / -0.73%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.60
|
9.07
|
46,900
|
|
|
4/28/2011
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
9.14
|
47,900
|
|
|
4/27/2011
|
+0.10 / +0.72%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
9.34
|
9,000
|
|
|
4/26/2011
|
-0.80 / -5.44%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
9.27
|
26,600
|
|
|
4/25/2011
|
+0.30 / +2.08%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
9.81
|
55,100
|
|
|
4/22/2011
|
+0.50 / +3.60%
|
13.70
|
14.40
|
13.50
|
14.40
|
14.40
|
9.61
|
34,400
|
|
|
4/21/2011
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.90
|
9.27
|
47,500
|
|
|