|
Closing price on 3/5/2010
|
|
| Open |
53.00 |
| High |
55.50 |
| Low |
53.00 |
| Volume |
58,900 |
| Split-adjusted Price |
12.97 |
|
|
VC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
+2.40 / +4.57%
|
53.00
|
55.50
|
53.00
|
54.90
|
54.90
|
12.97
|
58,900
|
|
|
3/4/2010
|
-0.50 / -0.94%
|
53.30
|
54.00
|
52.50
|
52.50
|
52.50
|
12.40
|
19,200
|
|
|
3/3/2010
|
+3.10 / +6.21%
|
50.00
|
53.00
|
49.90
|
53.00
|
53.00
|
12.52
|
74,700
|
|
|
3/2/2010
|
+0.10 / +0.20%
|
49.50
|
50.40
|
49.00
|
49.90
|
49.90
|
11.78
|
25,600
|
|
|
3/1/2010
|
+1.30 / +2.68%
|
49.90
|
50.50
|
48.90
|
49.80
|
49.80
|
11.76
|
11,900
|
|
|
2/26/2010
|
-0.70 / -1.42%
|
49.90
|
50.00
|
48.10
|
48.50
|
48.50
|
11.45
|
55,100
|
|
|
2/25/2010
|
+1.10 / +2.29%
|
48.60
|
49.90
|
48.20
|
49.20
|
49.20
|
11.62
|
11,600
|
|
|
2/24/2010
|
+0.60 / +1.26%
|
48.50
|
48.70
|
48.10
|
48.10
|
48.10
|
11.36
|
7,200
|
|
|
2/23/2010
|
-3.00 / -5.94%
|
51.00
|
51.00
|
47.10
|
47.50
|
47.50
|
11.22
|
13,500
|
|
|
2/22/2010
|
+0.50 / +1.00%
|
51.00
|
51.50
|
50.00
|
50.50
|
50.50
|
11.93
|
13,400
|
|
|
2/12/2010
|
+1.20 / +2.46%
|
47.00
|
50.00
|
47.00
|
50.00
|
50.00
|
11.81
|
5,200
|
|
|
2/11/2010
|
+0.80 / +1.67%
|
48.80
|
49.00
|
48.80
|
48.80
|
48.80
|
11.52
|
6,200
|
|
|
2/10/2010
|
+1.80 / +3.90%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
11.34
|
13,800
|
|
|
2/9/2010
|
-2.80 / -5.71%
|
47.20
|
47.20
|
46.00
|
46.20
|
46.20
|
10.91
|
6,600
|
|
|
2/8/2010
|
+0.90 / +1.87%
|
47.60
|
49.00
|
47.60
|
49.00
|
49.00
|
11.57
|
5,200
|
|
|
2/5/2010
|
-1.00 / -2.04%
|
48.90
|
48.90
|
47.50
|
48.10
|
48.10
|
11.36
|
9,800
|
|
|
2/4/2010
|
+1.00 / +2.08%
|
48.20
|
49.80
|
48.20
|
49.10
|
49.10
|
11.60
|
28,500
|
|
|
2/3/2010
|
+0.50 / +1.05%
|
48.80
|
48.80
|
46.20
|
48.10
|
48.10
|
11.36
|
23,600
|
|
|
2/2/2010
|
-0.90 / -1.86%
|
50.00
|
50.00
|
47.50
|
47.60
|
47.60
|
11.24
|
24,000
|
|
|
2/1/2010
|
+0.60 / +1.25%
|
48.00
|
49.30
|
47.60
|
48.50
|
48.50
|
11.45
|
14,600
|
|
|
1/29/2010
|
+1.40 / +3.01%
|
45.10
|
48.00
|
45.10
|
47.90
|
47.90
|
11.31
|
52,200
|
|
|
1/28/2010
|
-1.50 / -3.13%
|
48.80
|
48.80
|
46.50
|
46.50
|
46.50
|
10.98
|
30,700
|
|
|
1/27/2010
|
-1.80 / -3.61%
|
52.80
|
52.80
|
47.60
|
48.00
|
48.00
|
11.34
|
46,300
|
|
|
1/26/2010
|
+3.30 / +7.10%
|
48.00
|
49.80
|
46.60
|
49.80
|
49.80
|
11.76
|
45,400
|
|
|
1/25/2010
|
0.00 / 0.00%
|
47.70
|
47.70
|
45.90
|
46.50
|
46.50
|
10.98
|
24,500
|
|
|
1/22/2010
|
-1.00 / -2.11%
|
44.10
|
47.00
|
44.00
|
46.50
|
46.50
|
10.98
|
58,500
|
|
|
1/21/2010
|
-1.50 / -3.06%
|
47.20
|
49.70
|
46.20
|
47.50
|
47.50
|
11.22
|
119,900
|
|
|
1/20/2010
|
-2.50 / -4.85%
|
52.50
|
52.50
|
48.30
|
49.00
|
49.00
|
11.57
|
29,300
|
|
|
1/19/2010
|
+2.30 / +4.67%
|
51.00
|
52.00
|
49.90
|
51.50
|
51.50
|
12.16
|
29,900
|
|
|
1/18/2010
|
-3.50 / -6.64%
|
52.20
|
52.20
|
49.00
|
49.20
|
49.20
|
11.62
|
50,900
|
|
|