|
Closing price on 4/10/2012
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
17,300 |
| Split-adjusted Price |
4.81 |
|
|
VC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2012
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.00
|
16.90
|
16.90
|
4.81
|
17,300
|
|
|
4/9/2012
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.90
|
17.00
|
17.00
|
4.84
|
9,100
|
|
|
4/6/2012
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
4.52
|
6,900
|
|
|
4/5/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
4.49
|
12,500
|
|
|
4/4/2012
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
4.49
|
8,500
|
|
|
4/3/2012
|
-0.10 / -0.63%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.70
|
4.47
|
600
|
|
|
3/30/2012
|
+0.60 / +3.95%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.80
|
4.49
|
86,700
|
|
|
3/29/2012
|
-0.70 / -4.40%
|
16.80
|
16.80
|
15.20
|
15.20
|
15.20
|
4.32
|
12,600
|
|
|
3/28/2012
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.40
|
15.90
|
15.90
|
4.52
|
10,700
|
|
|
3/27/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.55
|
0
|
|
|
3/26/2012
|
-0.30 / -1.84%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.00
|
4.55
|
3,300
|
|
|
3/23/2012
|
+0.60 / +3.82%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
4.64
|
22,200
|
|
|
3/22/2012
|
-0.30 / -1.88%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.70
|
4.47
|
8,900
|
|
|
3/21/2012
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
4.55
|
8,600
|
|
|
3/20/2012
|
+0.60 / +3.87%
|
15.60
|
16.10
|
15.60
|
16.10
|
16.10
|
4.58
|
2,300
|
|
|
3/19/2012
|
-0.30 / -1.90%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
4.41
|
4,700
|
|
|
3/16/2012
|
-0.40 / -2.47%
|
16.40
|
16.50
|
15.80
|
15.80
|
15.80
|
4.49
|
23,100
|
|
|
3/15/2012
|
+0.70 / +4.52%
|
15.60
|
16.20
|
15.40
|
16.20
|
16.20
|
4.61
|
9,500
|
|
|
3/14/2012
|
-0.40 / -2.52%
|
17.00
|
17.00
|
15.50
|
15.50
|
15.50
|
4.41
|
1,800
|
|
|
3/13/2012
|
+0.40 / +2.58%
|
16.60
|
16.60
|
15.90
|
15.90
|
15.90
|
4.52
|
3,800
|
|
|
3/12/2012
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
4.41
|
3,000
|
|
|
3/9/2012
|
+0.30 / +1.96%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
4.44
|
8,000
|
|
|
3/8/2012
|
-0.60 / -3.77%
|
15.80
|
16.00
|
15.30
|
15.30
|
15.30
|
4.35
|
13,100
|
|
|
3/7/2012
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.90
|
4.52
|
12,000
|
|
|
3/6/2012
|
-1.10 / -6.47%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
4.52
|
11,400
|
|
|
3/5/2012
|
+1.10 / +6.92%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
4.84
|
8,600
|
|
|
3/2/2012
|
-1.00 / -5.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.52
|
3,000
|
|
|
3/1/2012
|
+0.60 / +3.68%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.90
|
4.35
|
3,300
|
|
|
2/29/2012
|
-0.10 / -0.61%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
4.20
|
2,700
|
|
|
2/28/2012
|
-0.20 / -1.20%
|
17.70
|
17.70
|
16.40
|
16.40
|
16.40
|
4.22
|
7,800
|
|
|