|
Closing price on 7/31/2007
|
|
| Open |
28.70 |
| High |
29.00 |
| Low |
28.50 |
| Volume |
15,000 |
| Split-adjusted Price |
15.49 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2007
|
-0.30 / -1.04%
|
28.70
|
29.00
|
28.50
|
28.50
|
28.50
|
15.49
|
15,000
|
|
|
7/30/2007
|
-0.40 / -1.37%
|
28.90
|
29.00
|
28.80
|
28.80
|
28.80
|
15.66
|
7,300
|
|
|
7/27/2007
|
-0.60 / -2.01%
|
29.20
|
30.00
|
29.00
|
29.20
|
29.20
|
15.87
|
7,500
|
|
|
7/26/2007
|
-0.70 / -2.30%
|
29.60
|
30.00
|
29.50
|
29.80
|
29.80
|
16.20
|
5,500
|
|
|
7/25/2007
|
-0.10 / -0.33%
|
30.30
|
31.50
|
30.00
|
30.50
|
30.50
|
16.58
|
8,400
|
|
|
7/24/2007
|
-0.40 / -1.29%
|
30.50
|
30.80
|
30.50
|
30.60
|
30.60
|
16.63
|
4,700
|
|
|
7/23/2007
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.50
|
31.00
|
31.00
|
16.85
|
5,000
|
|
|
7/20/2007
|
+0.50 / +1.64%
|
30.80
|
32.00
|
30.50
|
31.00
|
31.00
|
16.85
|
14,000
|
|
|
7/19/2007
|
-0.70 / -2.24%
|
30.80
|
31.00
|
30.50
|
30.50
|
30.50
|
16.58
|
8,000
|
|
|
7/18/2007
|
-0.80 / -2.50%
|
31.00
|
31.80
|
31.00
|
31.20
|
31.20
|
16.96
|
9,500
|
|
|
7/17/2007
|
+0.50 / +1.59%
|
31.00
|
32.00
|
30.00
|
32.00
|
32.00
|
17.40
|
5,400
|
|
|
7/16/2007
|
-2.50 / -7.35%
|
31.90
|
32.50
|
31.50
|
31.50
|
31.50
|
17.12
|
11,600
|
|
|
7/13/2007
|
+0.50 / +1.49%
|
33.20
|
34.00
|
32.50
|
34.00
|
34.00
|
18.48
|
9,400
|
|
|
7/12/2007
|
-0.50 / -1.47%
|
33.50
|
34.20
|
32.70
|
33.50
|
33.50
|
18.21
|
18,300
|
|
|
7/11/2007
|
+1.00 / +3.03%
|
33.00
|
35.00
|
33.00
|
34.00
|
34.00
|
18.48
|
34,100
|
|
|
7/10/2007
|
+2.00 / +6.45%
|
32.00
|
33.20
|
32.00
|
33.00
|
33.00
|
17.94
|
20,000
|
|
|
7/9/2007
|
+0.50 / +1.64%
|
30.70
|
31.00
|
30.10
|
31.00
|
31.00
|
16.85
|
4,200
|
|
|
7/6/2007
|
+0.30 / +0.99%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.50
|
16.58
|
9,600
|
|
|
7/5/2007
|
0.00 / 0.00%
|
29.70
|
32.60
|
29.00
|
30.20
|
30.20
|
16.42
|
26,000
|
|
|
7/4/2007
|
+2.20 / +7.86%
|
27.50
|
30.20
|
27.50
|
30.20
|
30.20
|
16.42
|
9,900
|
|
|
7/3/2007
|
-0.50 / -1.75%
|
27.50
|
28.50
|
27.00
|
28.00
|
28.00
|
15.22
|
13,100
|
|
|
7/2/2007
|
-1.70 / -5.63%
|
29.70
|
32.50
|
28.50
|
28.50
|
28.50
|
15.49
|
11,800
|
|
|
6/29/2007
|
-0.80 / -2.58%
|
31.00
|
32.00
|
30.20
|
30.20
|
30.20
|
16.42
|
8,600
|
|
|
6/28/2007
|
-2.30 / -6.91%
|
32.30
|
33.20
|
31.00
|
31.00
|
31.00
|
16.85
|
4,400
|
|
|
6/27/2007
|
+0.30 / +0.91%
|
33.20
|
33.50
|
33.00
|
33.30
|
33.30
|
18.10
|
4,700
|
|
|
6/26/2007
|
-0.20 / -0.60%
|
33.20
|
33.40
|
33.00
|
33.00
|
33.00
|
17.94
|
7,200
|
|
|
6/25/2007
|
-1.30 / -3.77%
|
33.60
|
34.00
|
33.20
|
33.20
|
33.20
|
18.05
|
13,300
|
|
|
6/22/2007
|
-0.20 / -0.58%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
18.75
|
8,300
|
|
|
6/21/2007
|
-0.30 / -0.86%
|
34.70
|
35.00
|
34.10
|
34.70
|
34.70
|
18.86
|
13,900
|
|
|
6/20/2007
|
-0.20 / -0.57%
|
34.00
|
35.00
|
33.80
|
35.00
|
35.00
|
19.03
|
10,400
|
|
|