|
Closing price on 7/18/2011
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
43,600 |
| Split-adjusted Price |
8.71 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2011
|
+0.40 / +3.45%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
8.71
|
43,600
|
|
|
7/15/2011
|
-0.30 / -2.52%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
8.42
|
33,200
|
|
|
7/14/2011
|
-0.10 / -0.83%
|
11.60
|
12.20
|
11.60
|
11.90
|
11.90
|
8.64
|
10,600
|
|
|
7/13/2011
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
8.71
|
2,600
|
|
|
7/12/2011
|
+0.10 / +0.82%
|
12.40
|
12.40
|
11.70
|
12.30
|
12.30
|
8.93
|
34,500
|
|
|
7/11/2011
|
-0.50 / -3.94%
|
12.80
|
12.90
|
12.10
|
12.20
|
12.20
|
8.86
|
15,600
|
|
|
7/8/2011
|
+0.40 / +3.25%
|
12.60
|
13.20
|
12.40
|
12.70
|
12.70
|
9.22
|
98,600
|
|
|
7/7/2011
|
+0.50 / +4.24%
|
11.80
|
12.60
|
11.80
|
12.30
|
12.30
|
8.93
|
79,200
|
|
|
7/6/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.60
|
11.80
|
11.80
|
8.57
|
93,500
|
|
|
7/5/2011
|
+0.40 / +3.51%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
8.57
|
200,500
|
|
|
7/4/2011
|
+0.50 / +4.59%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.40
|
8.28
|
28,000
|
|
|
7/1/2011
|
+0.20 / +1.87%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
7.91
|
4,600
|
|
|
6/30/2011
|
-0.50 / -4.46%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
7.77
|
19,800
|
|
|
6/29/2011
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
8.13
|
8,000
|
|
|
6/28/2011
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
7.91
|
18,700
|
|
|
6/27/2011
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
8.06
|
5,500
|
|
|
6/24/2011
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
8.35
|
16,000
|
|
|
6/23/2011
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.30
|
8.20
|
33,600
|
|
|
6/22/2011
|
-0.40 / -3.13%
|
12.60
|
12.90
|
12.10
|
12.40
|
12.40
|
8.27
|
54,800
|
|
|
6/21/2011
|
+0.80 / +6.67%
|
12.10
|
12.90
|
12.10
|
12.80
|
12.80
|
8.54
|
12,000
|
|
|
6/20/2011
|
-0.40 / -3.23%
|
12.10
|
12.50
|
12.00
|
12.00
|
12.00
|
8.00
|
63,300
|
|
|
6/17/2011
|
-0.70 / -5.34%
|
12.90
|
13.00
|
12.40
|
12.40
|
12.40
|
8.27
|
49,700
|
|
|
6/16/2011
|
+0.70 / +5.65%
|
11.70
|
13.20
|
11.60
|
13.10
|
13.10
|
8.74
|
99,200
|
|
|
6/15/2011
|
-0.40 / -3.13%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
8.27
|
223,400
|
|
|
6/14/2011
|
-0.70 / -5.19%
|
13.10
|
13.80
|
12.70
|
12.80
|
12.80
|
8.54
|
77,400
|
|
|
6/13/2011
|
+0.30 / +2.27%
|
13.60
|
13.70
|
13.20
|
13.50
|
13.50
|
9.01
|
47,000
|
|
|
6/10/2011
|
+0.70 / +5.60%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
8.81
|
181,000
|
|
|
6/9/2011
|
+1.00 / +8.70%
|
12.10
|
12.50
|
11.70
|
12.50
|
12.50
|
8.34
|
90,500
|
|
|
6/8/2011
|
0.00 / 0.00%
|
11.40
|
12.10
|
11.10
|
11.50
|
11.50
|
7.67
|
42,100
|
|
|
6/7/2011
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
7.67
|
55,100
|
|
|