|
Closing price on 7/22/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
0 |
| Split-adjusted Price |
10.67 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.67
|
0
|
|
|
7/21/2008
|
-0.60 / -3.23%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.67
|
1,300
|
|
|
7/18/2008
|
-0.70 / -3.63%
|
19.90
|
19.90
|
18.60
|
18.60
|
18.60
|
11.03
|
47,300
|
|
|
7/17/2008
|
+0.40 / +2.12%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.45
|
36,600
|
|
|
7/16/2008
|
+0.70 / +3.85%
|
18.90
|
18.90
|
17.50
|
18.90
|
18.90
|
11.21
|
109,700
|
|
|
7/15/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.79
|
18,200
|
|
|
7/14/2008
|
+0.60 / +3.55%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.50
|
10.38
|
17,600
|
|
|
7/11/2008
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
10.02
|
37,100
|
|
|
7/10/2008
|
+0.60 / +3.82%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
9.67
|
33,900
|
|
|
7/9/2008
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
9.31
|
55,100
|
|
|
7/8/2008
|
+0.80 / +5.41%
|
14.60
|
15.70
|
14.50
|
15.60
|
15.60
|
9.25
|
58,200
|
|
|
7/7/2008
|
-0.10 / -0.67%
|
14.90
|
15.40
|
14.40
|
14.80
|
14.80
|
8.78
|
87,200
|
|
|
7/4/2008
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.84
|
33,800
|
|
|
7/3/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.54
|
16,900
|
|
|
7/2/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
8.30
|
85,200
|
|
|
7/1/2008
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
8.01
|
15,600
|
|
|
6/30/2008
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.70
|
13.20
|
13.20
|
7.83
|
49,800
|
|
|
6/27/2008
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.30
|
12.80
|
12.80
|
7.59
|
22,400
|
|
|
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
|
|
|