|
Closing price on 9/16/2010
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
26.80 |
| Volume |
222,500 |
| Split-adjusted Price |
18.94 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2010
|
+0.30 / +1.07%
|
29.00
|
29.00
|
26.80
|
28.40
|
28.40
|
18.94
|
222,500
|
|
|
9/15/2010
|
-0.70 / -2.43%
|
28.90
|
30.20
|
27.80
|
28.10
|
28.10
|
18.74
|
321,300
|
|
|
9/14/2010
|
0.00 / 0.00%
|
27.00
|
29.30
|
27.00
|
28.80
|
28.80
|
19.21
|
423,500
|
|
|
9/13/2010
|
-0.70 / -2.37%
|
28.80
|
29.90
|
28.80
|
28.80
|
28.80
|
19.21
|
403,600
|
|
|
9/10/2010
|
-2.50 / -7.81%
|
31.30
|
33.90
|
29.50
|
29.50
|
29.50
|
19.68
|
786,500
|
|
|
9/9/2010
|
+0.60 / +1.91%
|
33.00
|
33.00
|
30.50
|
32.00
|
32.00
|
21.35
|
586,400
|
|
|
9/8/2010
|
+1.00 / +3.29%
|
32.50
|
32.50
|
30.40
|
31.40
|
31.40
|
20.95
|
1,332,600
|
|
|
9/7/2010
|
+1.90 / +6.67%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.40
|
20.28
|
731,200
|
|
|
9/6/2010
|
+1.70 / +6.34%
|
28.50
|
28.50
|
28.40
|
28.50
|
28.50
|
19.01
|
147,700
|
|
|
9/1/2010
|
+1.60 / +6.35%
|
24.90
|
26.80
|
24.90
|
26.80
|
26.80
|
17.88
|
290,700
|
|
|
8/31/2010
|
+0.30 / +1.20%
|
24.90
|
26.20
|
23.60
|
25.20
|
25.20
|
16.81
|
469,100
|
|
|
8/30/2010
|
+1.10 / +4.62%
|
24.90
|
25.70
|
23.80
|
24.90
|
24.90
|
16.61
|
165,700
|
|
|
8/27/2010
|
-0.90 / -3.64%
|
25.00
|
25.60
|
23.60
|
23.80
|
23.80
|
15.88
|
243,900
|
|
|
8/26/2010
|
+0.60 / +2.49%
|
25.50
|
25.60
|
24.50
|
24.70
|
24.70
|
16.48
|
276,200
|
|
|
8/25/2010
|
+1.40 / +6.17%
|
22.30
|
24.10
|
22.30
|
24.10
|
24.10
|
16.08
|
690,400
|
|
|
8/24/2010
|
-0.90 / -3.81%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.70
|
15.14
|
320,400
|
|
|
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
|
|
|