|
Closing price on 9/3/2009
|
|
| Open |
13.20 |
| High |
14.10 |
| Low |
12.90 |
| Volume |
266,400 |
| Split-adjusted Price |
9.08 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2009
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.57
|
67,700
|
|
|
8/3/2009
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
8.05
|
223,100
|
|
|
7/31/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
7.60
|
21,200
|
|
|
7/30/2009
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
7.28
|
24,800
|
|
|
7/29/2009
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
7.34
|
26,700
|
|
|
7/28/2009
|
-0.70 / -5.69%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
7.47
|
36,800
|
|
|
7/27/2009
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.00
|
12.30
|
12.30
|
7.92
|
23,500
|
|
|
7/24/2009
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
8.05
|
103,900
|
|
|
7/23/2009
|
+0.70 / +6.25%
|
11.40
|
11.90
|
11.20
|
11.90
|
11.90
|
7.66
|
28,900
|
|
|