|
Closing price on 8/23/2010
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
23.50 |
| Volume |
144,900 |
| Split-adjusted Price |
15.74 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-1.70 / -6.72%
|
25.70
|
25.70
|
23.50
|
23.60
|
23.60
|
15.74
|
144,900
|
|
|
8/20/2010
|
+0.30 / +1.20%
|
24.50
|
25.60
|
24.10
|
25.30
|
25.30
|
16.88
|
141,000
|
|
|
8/19/2010
|
-1.30 / -4.94%
|
26.00
|
26.30
|
24.60
|
25.00
|
25.00
|
16.68
|
376,800
|
|
|
8/18/2010
|
+0.40 / +1.54%
|
26.20
|
26.60
|
25.50
|
26.30
|
26.30
|
17.54
|
276,300
|
|
|
8/17/2010
|
+0.70 / +2.78%
|
26.50
|
26.80
|
25.30
|
25.90
|
25.90
|
17.28
|
378,300
|
|
|
8/16/2010
|
+1.10 / +4.56%
|
24.10
|
25.20
|
24.10
|
25.20
|
25.20
|
16.81
|
167,500
|
|
|
8/13/2010
|
+1.30 / +5.70%
|
22.50
|
24.10
|
21.50
|
24.10
|
24.10
|
16.08
|
359,000
|
|
|
8/12/2010
|
-1.60 / -6.56%
|
23.50
|
24.50
|
22.30
|
22.80
|
22.80
|
15.21
|
318,300
|
|
|
8/11/2010
|
+1.20 / +5.17%
|
23.50
|
24.90
|
22.00
|
24.40
|
24.40
|
16.28
|
346,600
|
|
|
8/10/2010
|
-1.60 / -6.45%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
15.48
|
589,300
|
|
|
8/9/2010
|
0.00 / 0.00%
|
25.90
|
26.30
|
24.00
|
24.80
|
24.80
|
16.54
|
232,400
|
|
|
8/6/2010
|
+0.80 / +3.33%
|
24.00
|
24.80
|
23.20
|
24.80
|
24.80
|
16.54
|
410,500
|
|
|
8/5/2010
|
0.00 / 0.00%
|
23.00
|
24.00
|
22.20
|
24.00
|
24.00
|
16.01
|
323,200
|
|
|
8/4/2010
|
+1.40 / +6.19%
|
24.10
|
24.10
|
22.70
|
24.00
|
24.00
|
16.01
|
1,703,600
|
|
|
8/3/2010
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.08
|
191,100
|
|
|
8/2/2010
|
+1.30 / +6.53%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
14.14
|
118,600
|
|
|
7/30/2010
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.27
|
238,300
|
|
|
7/29/2010
|
+1.60 / +9.41%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.60
|
12.41
|
324,700
|
|
|
7/28/2010
|
-1.30 / -7.10%
|
18.10
|
18.20
|
16.90
|
17.00
|
17.00
|
11.34
|
205,900
|
|
|
7/27/2010
|
+0.30 / +1.67%
|
18.30
|
18.50
|
17.70
|
18.30
|
18.30
|
12.21
|
178,400
|
|
|
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
|
|
|