|
Closing price on 9/30/2009
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.60 |
| Volume |
199,100 |
| Split-adjusted Price |
12.88 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2009
|
-0.50 / -2.44%
|
20.30
|
20.30
|
19.60
|
20.00
|
20.00
|
12.88
|
199,100
|
|
|
9/29/2009
|
-1.30 / -5.96%
|
22.80
|
22.80
|
20.50
|
20.50
|
20.50
|
13.20
|
91,800
|
|
|
9/28/2009
|
+0.20 / +0.93%
|
21.50
|
22.10
|
20.70
|
21.80
|
21.80
|
14.04
|
121,400
|
|
|
9/25/2009
|
+0.70 / +3.35%
|
19.60
|
21.60
|
19.60
|
21.60
|
21.60
|
13.91
|
218,700
|
|
|
9/24/2009
|
-0.60 / -2.79%
|
21.40
|
21.40
|
20.90
|
20.90
|
20.90
|
13.46
|
373,700
|
|
|
9/23/2009
|
-1.00 / -4.44%
|
23.00
|
23.00
|
21.00
|
21.50
|
21.50
|
13.85
|
381,800
|
|
|
9/22/2009
|
+1.10 / +5.14%
|
22.70
|
22.70
|
21.30
|
22.50
|
22.50
|
14.49
|
389,700
|
|
|
9/21/2009
|
+1.00 / +4.90%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.40
|
13.78
|
405,800
|
|
|
9/18/2009
|
+0.90 / +4.62%
|
19.10
|
20.40
|
18.70
|
20.40
|
20.40
|
13.14
|
656,100
|
|
|
9/17/2009
|
+1.10 / +5.98%
|
19.50
|
19.50
|
18.50
|
19.50
|
19.50
|
12.56
|
530,300
|
|
|
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
|
|
|