|
Closing price on 7/6/2009
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
28,700 |
| Split-adjusted Price |
7.66 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2009
|
+0.60 / +5.31%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.90
|
7.66
|
28,700
|
|
|
7/3/2009
|
-0.10 / -0.88%
|
11.80
|
11.80
|
11.00
|
11.30
|
11.30
|
7.28
|
17,300
|
|
|
7/2/2009
|
+0.30 / +2.70%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
7.34
|
30,400
|
|
|
7/1/2009
|
-0.50 / -4.31%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.10
|
7.15
|
61,200
|
|
|
6/30/2009
|
-0.40 / -3.33%
|
12.50
|
12.50
|
11.40
|
11.60
|
11.60
|
7.47
|
40,600
|
|
|
6/29/2009
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.70
|
12.00
|
12.00
|
7.73
|
25,600
|
|
|
6/26/2009
|
-0.10 / -0.83%
|
12.10
|
12.80
|
12.00
|
12.00
|
12.00
|
7.73
|
24,200
|
|
|
6/25/2009
|
-0.70 / -5.47%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.10
|
7.79
|
34,100
|
|
|
6/24/2009
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
8.24
|
49,300
|
|
|
6/23/2009
|
-0.90 / -6.98%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
7.73
|
80,100
|
|
|
6/22/2009
|
-0.80 / -5.84%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
8.31
|
34,200
|
|
|
6/19/2009
|
+0.40 / +3.01%
|
14.00
|
14.20
|
13.30
|
13.70
|
13.70
|
8.82
|
29,700
|
|
|
6/18/2009
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
8.57
|
70,000
|
|
|
6/17/2009
|
+0.70 / +5.51%
|
11.90
|
13.40
|
11.90
|
13.40
|
13.40
|
8.63
|
114,200
|
|
|
6/16/2009
|
-0.80 / -5.93%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.70
|
8.18
|
112,500
|
|
|
6/15/2009
|
-0.90 / -6.25%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
8.69
|
196,400
|
|
|
6/12/2009
|
-0.50 / -3.36%
|
15.10
|
15.10
|
14.00
|
14.40
|
14.40
|
9.27
|
173,500
|
|
|
6/11/2009
|
+0.30 / +2.05%
|
14.00
|
14.90
|
13.70
|
14.90
|
14.90
|
9.60
|
178,400
|
|
|
6/10/2009
|
-0.90 / -5.81%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.60
|
9.40
|
72,400
|
|
|
6/9/2009
|
-0.30 / -1.90%
|
16.90
|
16.90
|
15.10
|
15.50
|
15.50
|
9.98
|
214,100
|
|
|
6/8/2009
|
+1.00 / +6.76%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
10.18
|
159,000
|
|
|
6/5/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
9.53
|
241,100
|
|
|
6/4/2009
|
+0.50 / +3.68%
|
13.00
|
14.10
|
13.00
|
14.10
|
14.10
|
9.08
|
338,300
|
|
|
6/3/2009
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.60
|
8.76
|
175,700
|
|
|
6/2/2009
|
+0.20 / +1.47%
|
14.30
|
14.40
|
13.50
|
13.80
|
13.80
|
8.89
|
240,900
|
|
|
6/1/2009
|
+0.60 / +4.62%
|
13.00
|
13.60
|
12.90
|
13.60
|
13.60
|
8.76
|
216,200
|
|
|
5/29/2009
|
0.00 / 0.00%
|
12.60
|
13.80
|
12.40
|
13.00
|
13.00
|
8.37
|
168,700
|
|
|
5/28/2009
|
-1.00 / -7.14%
|
14.60
|
14.60
|
13.00
|
13.00
|
13.00
|
8.37
|
177,700
|
|
|
5/27/2009
|
+0.80 / +6.06%
|
14.00
|
14.00
|
13.40
|
14.00
|
14.00
|
9.02
|
474,900
|
|
|
5/26/2009
|
+0.70 / +5.60%
|
13.20
|
13.20
|
12.30
|
13.20
|
13.20
|
8.50
|
410,800
|
|
|