|
Closing price on 9/16/2009
|
|
| Open |
18.00 |
| High |
18.40 |
| Low |
17.20 |
| Volume |
526,500 |
| Split-adjusted Price |
11.85 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
+1.20 / +6.98%
|
18.00
|
18.40
|
17.20
|
18.40
|
18.40
|
11.85
|
526,500
|
|
|
9/15/2009
|
+0.40 / +2.38%
|
17.80
|
17.80
|
16.80
|
17.20
|
17.20
|
11.08
|
422,900
|
|
|
9/14/2009
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.80
|
10.82
|
337,100
|
|
|
9/11/2009
|
+0.50 / +3.07%
|
17.40
|
17.40
|
16.30
|
16.80
|
16.80
|
10.82
|
674,600
|
|
|
9/10/2009
|
+0.70 / +4.49%
|
16.10
|
16.30
|
15.90
|
16.30
|
16.30
|
10.50
|
306,100
|
|
|
9/9/2009
|
+0.80 / +5.41%
|
14.70
|
15.60
|
14.30
|
15.60
|
15.60
|
10.05
|
477,000
|
|
|
9/8/2009
|
+0.60 / +4.23%
|
14.50
|
15.00
|
14.30
|
14.80
|
14.80
|
9.53
|
178,400
|
|
|
9/7/2009
|
-0.40 / -2.74%
|
15.50
|
15.50
|
13.70
|
14.20
|
14.20
|
9.15
|
224,400
|
|
|
9/4/2009
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.10
|
14.60
|
14.60
|
9.40
|
668,600
|
|
|
9/3/2009
|
+0.90 / +6.82%
|
13.20
|
14.10
|
12.90
|
14.10
|
14.10
|
9.08
|
266,400
|
|
|
9/1/2009
|
-0.20 / -1.49%
|
13.20
|
13.30
|
12.80
|
13.20
|
13.20
|
8.50
|
109,600
|
|
|
8/31/2009
|
+0.30 / +2.29%
|
13.20
|
13.50
|
13.00
|
13.40
|
13.40
|
8.63
|
139,200
|
|
|
8/28/2009
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.10
|
8.44
|
124,300
|
|
|
8/27/2009
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.80
|
8.24
|
58,800
|
|
|
8/26/2009
|
+0.40 / +3.20%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.90
|
8.31
|
95,100
|
|
|
8/25/2009
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.50
|
8.05
|
51,500
|
|
|
8/24/2009
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.70
|
8.18
|
74,200
|
|
|
8/21/2009
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.60
|
12.60
|
8.12
|
114,100
|
|
|
8/20/2009
|
+0.10 / +0.80%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
8.12
|
35,800
|
|
|
8/19/2009
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.00
|
12.50
|
12.50
|
8.05
|
97,000
|
|
|
8/18/2009
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
8.18
|
20,600
|
|
|
8/17/2009
|
+0.20 / +1.59%
|
12.00
|
13.00
|
12.00
|
12.80
|
12.80
|
8.24
|
43,100
|
|
|
8/14/2009
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.00
|
12.60
|
12.60
|
8.12
|
60,500
|
|
|
8/13/2009
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.60
|
8.12
|
72,100
|
|
|
8/12/2009
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.80
|
12.90
|
12.90
|
8.31
|
61,700
|
|
|
8/11/2009
|
+0.30 / +2.27%
|
13.90
|
14.00
|
13.00
|
13.50
|
13.50
|
8.69
|
154,800
|
|
|
8/10/2009
|
+0.70 / +5.60%
|
12.90
|
13.20
|
12.70
|
13.20
|
13.20
|
8.50
|
106,400
|
|
|
8/7/2009
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.10
|
12.50
|
12.50
|
8.05
|
26,700
|
|
|
8/6/2009
|
-0.80 / -5.97%
|
13.00
|
13.40
|
12.60
|
12.60
|
12.60
|
8.12
|
64,300
|
|
|
8/5/2009
|
+0.10 / +0.75%
|
14.20
|
14.20
|
13.10
|
13.40
|
13.40
|
8.63
|
250,400
|
|
|