|
Closing price on 7/9/2008
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
55,100 |
| Split-adjusted Price |
9.01 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2008
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
9.01
|
55,100
|
|
|
7/8/2008
|
+0.80 / +5.41%
|
14.60
|
15.70
|
14.50
|
15.60
|
15.60
|
8.95
|
58,200
|
|
|
7/7/2008
|
-0.10 / -0.67%
|
14.90
|
15.40
|
14.40
|
14.80
|
14.80
|
8.49
|
87,200
|
|
|
7/4/2008
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.55
|
33,800
|
|
|
7/3/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.26
|
16,900
|
|
|
7/2/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
8.03
|
85,200
|
|
|
7/1/2008
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
7.75
|
15,600
|
|
|
6/30/2008
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.70
|
13.20
|
13.20
|
7.58
|
49,800
|
|
|
6/27/2008
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.30
|
12.80
|
12.80
|
7.35
|
22,400
|
|
|
6/26/2008
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.30
|
12.80
|
12.80
|
7.35
|
33,200
|
|
|
6/25/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
7.35
|
22,100
|
|
|
6/24/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.12
|
11,300
|
|
|
6/23/2008
|
+0.20 / +1.68%
|
11.40
|
12.10
|
11.40
|
12.10
|
12.10
|
6.94
|
13,100
|
|
|
6/20/2008
|
-0.10 / -0.83%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
6.83
|
25,100
|
|
|
6/19/2008
|
-0.10 / -0.83%
|
12.00
|
12.80
|
12.00
|
12.00
|
12.00
|
6.89
|
22,300
|
|
|
6/18/2008
|
-0.30 / -2.42%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
6.94
|
84,200
|
|
|
6/17/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.12
|
4,000
|
|
|
6/16/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.94
|
700
|
|
|
6/13/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.77
|
12,000
|
|
|
6/12/2008
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.60
|
100
|
|
|
6/11/2008
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.43
|
6,400
|
|
|
6/10/2008
|
+0.20 / +1.83%
|
10.80
|
11.10
|
10.50
|
11.10
|
11.10
|
6.37
|
18,300
|
|
|
6/9/2008
|
-0.20 / -1.80%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.90
|
6.26
|
21,300
|
|
|
6/6/2008
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.37
|
4,900
|
|
|
6/5/2008
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.54
|
4,100
|
|
|
6/4/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.71
|
2,300
|
|
|
6/3/2008
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.89
|
9,400
|
|
|
6/2/2008
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
7.06
|
8,200
|
|
|
5/30/2008
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.40
|
7.12
|
13,600
|
|
|
5/29/2008
|
+0.20 / +1.65%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.30
|
7.06
|
41,000
|
|
|