|
Closing price on 7/12/2010
|
|
| Open |
18.10 |
| High |
19.10 |
| Low |
17.60 |
| Volume |
190,800 |
| Split-adjusted Price |
12.14 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2010
|
-0.50 / -2.67%
|
18.10
|
19.10
|
17.60
|
18.20
|
18.20
|
12.14
|
190,800
|
|
|
7/9/2010
|
+1.30 / +7.47%
|
17.50
|
18.70
|
16.80
|
18.70
|
18.70
|
12.47
|
303,900
|
|
|
7/8/2010
|
-0.90 / -4.92%
|
19.00
|
19.00
|
17.30
|
17.40
|
17.40
|
11.61
|
445,200
|
|
|
7/7/2010
|
-0.20 / -1.08%
|
19.70
|
19.70
|
17.80
|
18.30
|
18.30
|
12.21
|
602,500
|
|
|
7/6/2010
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
12.34
|
823,800
|
|
|
7/5/2010
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.54
|
139,600
|
|
|
7/2/2010
|
+1.00 / +6.45%
|
15.70
|
16.50
|
15.40
|
16.50
|
16.50
|
11.01
|
662,500
|
|
|
7/1/2010
|
+0.10 / +0.65%
|
15.20
|
15.90
|
15.20
|
15.50
|
15.50
|
10.34
|
65,600
|
|
|
6/30/2010
|
0.00 / 0.00%
|
15.30
|
15.60
|
14.60
|
15.40
|
15.40
|
10.27
|
93,100
|
|
|
6/29/2010
|
-0.60 / -3.75%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.40
|
10.27
|
88,600
|
|
|
6/28/2010
|
+0.70 / +4.58%
|
15.70
|
16.10
|
15.20
|
16.00
|
16.00
|
10.67
|
160,900
|
|
|
6/25/2010
|
-0.40 / -2.55%
|
15.50
|
15.60
|
14.80
|
15.30
|
15.30
|
10.21
|
168,800
|
|
|
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
|
|
|