|
Closing price on 7/26/2010
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
239,300 |
| Split-adjusted Price |
12.01 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
-1.00 / -5.26%
|
18.70
|
19.00
|
18.00
|
18.00
|
18.00
|
12.01
|
239,300
|
|
|
7/23/2010
|
-0.40 / -2.06%
|
19.90
|
20.00
|
19.00
|
19.00
|
19.00
|
12.67
|
183,700
|
|
|
7/22/2010
|
-1.50 / -7.18%
|
20.60
|
20.60
|
19.30
|
19.40
|
19.40
|
12.94
|
202,600
|
|
|
7/21/2010
|
+0.70 / +3.47%
|
21.00
|
21.10
|
19.90
|
20.90
|
20.90
|
13.94
|
460,700
|
|
|
7/20/2010
|
+1.30 / +6.88%
|
18.70
|
20.20
|
18.50
|
20.20
|
20.20
|
13.47
|
480,300
|
|
|
7/19/2010
|
-0.90 / -4.55%
|
19.90
|
19.90
|
18.70
|
18.90
|
18.90
|
12.61
|
266,600
|
|
|
7/16/2010
|
-0.40 / -1.98%
|
20.30
|
20.90
|
19.50
|
19.80
|
19.80
|
13.21
|
461,400
|
|
|
7/15/2010
|
+0.20 / +1.00%
|
19.50
|
20.90
|
19.00
|
20.20
|
20.20
|
13.47
|
614,800
|
|
|
7/14/2010
|
+0.60 / +3.09%
|
20.50
|
20.60
|
19.40
|
20.00
|
20.00
|
13.34
|
480,300
|
|
|
7/13/2010
|
+1.20 / +6.59%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.40
|
12.94
|
432,400
|
|
|
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
|
|
|