|
Closing price on 3/21/2008
|
|
| Open |
77.50 |
| High |
77.50 |
| Low |
69.80 |
| Volume |
45,100 |
| Split-adjusted Price |
9.77 |
|
|
VC2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2008
|
-6.00 / -7.89%
|
77.50
|
77.50
|
69.80
|
70.00
|
70.00
|
9.77
|
45,100
|
|
|
3/20/2008
|
-1.20 / -1.55%
|
80.00
|
81.00
|
74.80
|
76.00
|
76.00
|
10.61
|
37,100
|
|
|
3/19/2008
|
-4.40 / -5.39%
|
81.70
|
89.80
|
74.00
|
77.20
|
77.20
|
10.77
|
34,000
|
|
|
3/18/2008
|
-7.50 / -8.42%
|
81.60
|
82.00
|
81.60
|
81.60
|
81.60
|
11.39
|
24,900
|
|
|
3/17/2008
|
-9.90 / -10.00%
|
98.00
|
98.00
|
89.10
|
89.10
|
89.10
|
12.44
|
20,800
|
|
|
3/14/2008
|
-1.00 / -1.00%
|
98.00
|
100.00
|
98.00
|
99.00
|
99.00
|
13.82
|
14,000
|
|
|
3/13/2008
|
+3.00 / +3.09%
|
100.00
|
102.50
|
98.00
|
100.00
|
100.00
|
13.96
|
30,600
|
|
|
3/12/2008
|
+0.40 / +0.41%
|
95.00
|
105.00
|
93.90
|
97.00
|
97.00
|
13.54
|
40,400
|
|
|
3/11/2008
|
-6.40 / -6.21%
|
107.00
|
107.00
|
96.60
|
96.60
|
96.60
|
13.48
|
44,000
|
|
|
3/10/2008
|
+3.10 / +3.10%
|
109.80
|
109.80
|
99.00
|
103.00
|
103.00
|
14.38
|
63,700
|
|
|
3/7/2008
|
+8.90 / +9.78%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
13.94
|
43,100
|
|
|
3/6/2008
|
+7.00 / +8.33%
|
91.00
|
91.00
|
90.00
|
91.00
|
91.00
|
12.70
|
9,600
|
|
|
3/5/2008
|
-6.10 / -6.77%
|
81.20
|
87.00
|
81.20
|
84.00
|
84.00
|
11.72
|
64,000
|
|
|
3/4/2008
|
-6.90 / -7.11%
|
99.30
|
99.30
|
89.40
|
90.10
|
90.10
|
12.58
|
33,000
|
|
|
3/3/2008
|
-8.60 / -8.14%
|
107.00
|
107.80
|
96.40
|
97.00
|
97.00
|
13.54
|
28,200
|
|
|
2/29/2008
|
-6.40 / -5.71%
|
112.00
|
112.00
|
105.00
|
105.60
|
105.60
|
14.74
|
36,600
|
|
|
2/28/2008
|
0.00 / 0.00%
|
116.00
|
116.00
|
107.00
|
112.00
|
112.00
|
15.63
|
32,000
|
|
|
2/27/2008
|
-3.00 / -2.61%
|
117.50
|
121.00
|
109.00
|
112.00
|
112.00
|
15.63
|
40,800
|
|
|
2/26/2008
|
-10.10 / -8.07%
|
125.00
|
125.00
|
112.50
|
115.00
|
115.00
|
16.05
|
29,800
|
|
|
2/25/2008
|
+6.10 / +5.13%
|
120.00
|
125.10
|
119.50
|
125.10
|
125.10
|
17.46
|
35,100
|
|
|
2/22/2008
|
+4.50 / +3.93%
|
115.00
|
120.00
|
105.00
|
119.00
|
119.00
|
16.61
|
50,300
|
|
|
2/21/2008
|
-9.50 / -7.66%
|
113.40
|
123.00
|
113.40
|
114.50
|
114.50
|
15.98
|
61,100
|
|
|
2/20/2008
|
-4.40 / -3.43%
|
136.00
|
136.00
|
122.50
|
124.00
|
124.00
|
17.31
|
45,700
|
|
|
2/19/2008
|
-1.60 / -1.23%
|
129.90
|
135.00
|
126.00
|
128.40
|
128.40
|
17.92
|
46,400
|
|
|
2/18/2008
|
-7.00 / -5.11%
|
126.00
|
130.40
|
123.00
|
130.00
|
130.00
|
18.14
|
37,600
|
|
|
2/15/2008
|
-0.80 / -0.58%
|
140.00
|
140.00
|
135.00
|
137.00
|
137.00
|
19.12
|
26,900
|
|
|
2/14/2008
|
+1.10 / +0.80%
|
138.00
|
142.00
|
135.50
|
137.80
|
137.80
|
19.23
|
34,500
|
|
|
2/13/2008
|
-9.30 / -6.37%
|
144.00
|
147.00
|
135.20
|
136.70
|
136.70
|
19.08
|
57,400
|
|
|
2/12/2008
|
-3.90 / -2.60%
|
163.10
|
163.10
|
142.00
|
146.00
|
146.00
|
20.38
|
17,400
|
|
|
2/1/2008
|
+5.70 / +3.95%
|
140.00
|
152.00
|
140.00
|
149.90
|
149.90
|
20.92
|
53,800
|
|
|