|
Closing price on 8/28/2008
|
|
| Open |
19.10 |
| High |
19.90 |
| Low |
17.90 |
| Volume |
8,400 |
| Split-adjusted Price |
10.62 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
-0.60 / -3.24%
|
19.10
|
19.90
|
17.90
|
17.90
|
17.90
|
10.62
|
8,400
|
|
|
8/27/2008
|
+0.40 / +2.21%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
10.97
|
168,900
|
|
|
8/26/2008
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.73
|
59,300
|
|
|
8/25/2008
|
+1.00 / +6.25%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
10.08
|
88,900
|
|
|
8/22/2008
|
-0.60 / -3.61%
|
16.00
|
16.40
|
15.60
|
16.00
|
16.00
|
9.49
|
48,500
|
|
|
8/21/2008
|
+1.10 / +7.10%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.60
|
9.84
|
59,400
|
|
|
8/20/2008
|
-1.30 / -7.74%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
9.19
|
57,100
|
|
|
8/19/2008
|
-1.00 / -5.62%
|
17.90
|
18.40
|
16.30
|
16.80
|
16.80
|
9.96
|
46,700
|
|
|
8/18/2008
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.80
|
10.56
|
84,500
|
|
|
8/15/2008
|
+0.50 / +3.09%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.90
|
40,000
|
|
|
8/14/2008
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
9.61
|
81,500
|
|
|
8/13/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.20
|
15.70
|
15.70
|
9.31
|
49,500
|
|
|
8/12/2008
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
9.31
|
62,700
|
|
|
8/11/2008
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
8.95
|
8,900
|
|
|
8/8/2008
|
+0.60 / +4.26%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.70
|
8.72
|
29,400
|
|
|
8/7/2008
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.10
|
14.10
|
8.36
|
50,600
|
|
|
8/6/2008
|
+0.50 / +3.68%
|
13.10
|
14.10
|
13.10
|
14.10
|
14.10
|
8.36
|
55,500
|
|
|
8/5/2008
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.07
|
31,900
|
|
|
8/4/2008
|
-0.40 / -2.76%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.10
|
8.36
|
15,000
|
|
|
8/1/2008
|
0.00 / 0.00%
|
13.90
|
14.80
|
13.80
|
14.50
|
14.50
|
8.60
|
44,700
|
|
|
7/31/2008
|
-0.10 / -0.68%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.50
|
8.60
|
58,000
|
|
|
7/30/2008
|
-0.30 / -2.01%
|
15.00
|
15.60
|
14.40
|
14.60
|
14.60
|
8.66
|
72,500
|
|
|
7/29/2008
|
-0.60 / -3.87%
|
14.90
|
16.00
|
14.90
|
14.90
|
14.90
|
8.84
|
101,100
|
|
|
7/28/2008
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.19
|
14,800
|
|
|
7/25/2008
|
-0.60 / -3.59%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.55
|
100
|
|
|
7/24/2008
|
-0.60 / -3.47%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.90
|
4,200
|
|
|
7/23/2008
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
10.26
|
2,000
|
|
|
7/22/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.67
|
0
|
|
|
7/21/2008
|
-0.60 / -3.23%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.67
|
1,300
|
|
|
7/18/2008
|
-0.70 / -3.63%
|
19.90
|
19.90
|
18.60
|
18.60
|
18.60
|
11.03
|
47,300
|
|
|