|
Closing price on 8/17/2011
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
53,600 |
| Split-adjusted Price |
7.62 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2011
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.50
|
7.62
|
53,600
|
|
|
8/16/2011
|
+0.20 / +2.04%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
7.26
|
55,900
|
|
|
8/15/2011
|
+0.60 / +6.52%
|
9.10
|
9.80
|
9.00
|
9.80
|
9.80
|
7.12
|
33,800
|
|
|
8/12/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.20
|
6.68
|
239,100
|
|
|
8/11/2011
|
-0.50 / -5.15%
|
9.10
|
9.60
|
9.10
|
9.20
|
9.20
|
6.68
|
21,900
|
|
|
8/10/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
7.04
|
37,600
|
|
|
8/9/2011
|
-0.60 / -5.83%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
7.04
|
59,100
|
|
|
8/8/2011
|
-0.40 / -3.74%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
7.48
|
60,100
|
|
|
8/5/2011
|
-0.80 / -6.96%
|
12.00
|
12.00
|
10.70
|
10.70
|
10.70
|
7.77
|
24,300
|
|
|
8/4/2011
|
+0.60 / +5.50%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.50
|
8.35
|
36,300
|
|
|
8/3/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
7.91
|
15,400
|
|
|
8/2/2011
|
-0.70 / -6.09%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
7.84
|
70,000
|
|
|
8/1/2011
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
8.35
|
3,700
|
|
|
7/29/2011
|
-0.10 / -0.84%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
8.57
|
16,500
|
|
|
7/28/2011
|
-0.10 / -0.83%
|
12.60
|
12.60
|
11.90
|
11.90
|
11.90
|
8.64
|
23,000
|
|
|
7/27/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
8.71
|
22,300
|
|
|
7/26/2011
|
-0.10 / -0.82%
|
11.50
|
12.30
|
11.50
|
12.10
|
12.10
|
8.79
|
8,000
|
|
|
7/25/2011
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
8.86
|
14,800
|
|
|
7/22/2011
|
+0.30 / +2.48%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
9.00
|
19,900
|
|
|
7/21/2011
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.79
|
10,700
|
|
|
7/20/2011
|
+0.20 / +1.63%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
9.08
|
44,600
|
|
|
7/19/2011
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.93
|
100
|
|
|
7/18/2011
|
+0.40 / +3.45%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
8.71
|
43,600
|
|
|
7/15/2011
|
-0.30 / -2.52%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
8.42
|
33,200
|
|
|
7/14/2011
|
-0.10 / -0.83%
|
11.60
|
12.20
|
11.60
|
11.90
|
11.90
|
8.64
|
10,600
|
|
|
7/13/2011
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
8.71
|
2,600
|
|
|
7/12/2011
|
+0.10 / +0.82%
|
12.40
|
12.40
|
11.70
|
12.30
|
12.30
|
8.93
|
34,500
|
|
|
7/11/2011
|
-0.50 / -3.94%
|
12.80
|
12.90
|
12.10
|
12.20
|
12.20
|
8.86
|
15,600
|
|
|
7/8/2011
|
+0.40 / +3.25%
|
12.60
|
13.20
|
12.40
|
12.70
|
12.70
|
9.22
|
98,600
|
|
|
7/7/2011
|
+0.50 / +4.24%
|
11.80
|
12.60
|
11.80
|
12.30
|
12.30
|
8.93
|
79,200
|
|
|