|
Closing price on 5/30/2012
|
|
| Open |
15.50 |
| High |
16.40 |
| Low |
15.50 |
| Volume |
400 |
| Split-adjusted Price |
4.79 |
|
|
VC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
-0.10 / -0.61%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
4.79
|
400
|
|
|
5/29/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.82
|
0
|
|
|
5/28/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.82
|
200
|
|
|
5/25/2012
|
+1.00 / +6.45%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
4.82
|
1,600
|
|
|
5/24/2012
|
-0.30 / -1.90%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.50
|
4.53
|
10,200
|
|
|
5/23/2012
|
-1.10 / -6.51%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.80
|
4.62
|
6,100
|
|
|
5/22/2012
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.94
|
100
|
|
|
5/21/2012
|
+0.60 / +3.92%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
4.64
|
900
|
|
|
5/18/2012
|
-0.70 / -4.38%
|
15.10
|
16.00
|
15.00
|
15.30
|
15.30
|
4.35
|
8,100
|
|
|
5/17/2012
|
-1.10 / -6.43%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
4.55
|
5,500
|
|
|
5/16/2012
|
-0.60 / -3.39%
|
16.70
|
17.10
|
16.50
|
17.10
|
17.10
|
4.86
|
6,400
|
|
|
5/15/2012
|
+0.90 / +5.36%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.04
|
100
|
|
|
5/14/2012
|
-1.20 / -6.67%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
4.78
|
16,300
|
|
|
5/11/2012
|
-0.80 / -4.26%
|
20.10
|
20.10
|
18.00
|
18.00
|
18.00
|
5.12
|
20,200
|
|
|
5/10/2012
|
-0.40 / -2.08%
|
18.60
|
19.10
|
18.50
|
18.80
|
18.80
|
5.35
|
12,300
|
|
|
5/9/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
5.46
|
3,000
|
|
|
5/8/2012
|
-1.20 / -5.88%
|
19.40
|
19.70
|
19.20
|
19.20
|
19.20
|
5.46
|
7,600
|
|
|
5/7/2012
|
+0.10 / +0.49%
|
20.80
|
20.80
|
19.70
|
20.40
|
20.40
|
5.80
|
6,600
|
|
|
5/4/2012
|
+0.80 / +4.10%
|
18.20
|
20.30
|
18.20
|
20.30
|
20.30
|
5.77
|
10,100
|
|
|
5/3/2012
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
5.55
|
1,700
|
|
|
5/2/2012
|
0.00 / 0.00%
|
19.90
|
20.30
|
18.50
|
19.00
|
19.00
|
5.40
|
28,500
|
|
|
4/27/2012
|
+0.90 / +4.97%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
5.40
|
8,000
|
|
|
4/26/2012
|
+1.10 / +6.47%
|
17.10
|
18.10
|
17.10
|
18.10
|
18.10
|
5.15
|
61,000
|
|
|
4/25/2012
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
4.84
|
25,400
|
|
|
4/24/2012
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
4.81
|
11,000
|
|
|
4/23/2012
|
+0.30 / +1.83%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
4.75
|
3,100
|
|
|
4/20/2012
|
+0.10 / +0.61%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.40
|
4.67
|
14,000
|
|
|
4/19/2012
|
-0.70 / -4.12%
|
16.90
|
16.90
|
16.10
|
16.30
|
16.30
|
4.64
|
3,700
|
|
|
4/18/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.10
|
17.00
|
17.00
|
4.84
|
28,200
|
|
|
4/17/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
4.84
|
23,800
|
|
|