|
Closing price on 8/8/2008
|
|
| Open |
14.20 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
29,400 |
| Split-adjusted Price |
8.72 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2008
|
+0.40 / +2.12%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.45
|
36,600
|
|
|
7/16/2008
|
+0.70 / +3.85%
|
18.90
|
18.90
|
17.50
|
18.90
|
18.90
|
11.21
|
109,700
|
|
|
7/15/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.79
|
18,200
|
|
|
7/14/2008
|
+0.60 / +3.55%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.50
|
10.38
|
17,600
|
|
|
7/11/2008
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
10.02
|
37,100
|
|
|
7/10/2008
|
+0.60 / +3.82%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
9.67
|
33,900
|
|
|
7/9/2008
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
9.31
|
55,100
|
|
|
7/8/2008
|
+0.80 / +5.41%
|
14.60
|
15.70
|
14.50
|
15.60
|
15.60
|
9.25
|
58,200
|
|
|
7/7/2008
|
-0.10 / -0.67%
|
14.90
|
15.40
|
14.40
|
14.80
|
14.80
|
8.78
|
87,200
|
|
|
7/4/2008
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.84
|
33,800
|
|
|
7/3/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.54
|
16,900
|
|
|
7/2/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
8.30
|
85,200
|
|
|
7/1/2008
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
8.01
|
15,600
|
|
|
6/30/2008
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.70
|
13.20
|
13.20
|
7.83
|
49,800
|
|
|