|
Closing price on 5/17/2010
|
|
| Open |
63.20 |
| High |
64.00 |
| Low |
63.20 |
| Volume |
2,800 |
| Split-adjusted Price |
15.59 |
|
|
VC2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-4.40 / -6.47%
|
63.20
|
64.00
|
63.20
|
63.60
|
63.60
|
15.59
|
2,800
|
|
|
5/14/2010
|
0.00 / 0.00%
|
65.50
|
68.00
|
65.40
|
68.00
|
68.00
|
16.67
|
22,100
|
|
|
5/13/2010
|
+4.90 / +7.77%
|
65.00
|
68.00
|
64.00
|
68.00
|
68.00
|
16.67
|
9,100
|
|
|
5/12/2010
|
-5.40 / -7.88%
|
65.10
|
65.90
|
62.60
|
63.10
|
63.10
|
15.47
|
77,200
|
|
|
5/11/2010
|
+2.00 / +3.01%
|
67.50
|
69.60
|
65.10
|
68.50
|
68.50
|
16.79
|
79,500
|
|
|
5/10/2010
|
-2.50 / -3.62%
|
68.00
|
68.00
|
66.50
|
66.50
|
66.50
|
16.30
|
50,500
|
|
|
5/7/2010
|
-3.70 / -5.09%
|
70.00
|
71.00
|
67.60
|
69.00
|
69.00
|
16.92
|
29,200
|
|
|
5/6/2010
|
+5.00 / +7.39%
|
67.10
|
72.70
|
67.10
|
72.70
|
72.70
|
17.82
|
109,700
|
|
|
5/5/2010
|
-3.90 / -5.45%
|
68.50
|
69.60
|
66.60
|
67.70
|
67.70
|
16.60
|
23,600
|
|
|
5/4/2010
|
+3.60 / +5.29%
|
70.00
|
71.60
|
65.10
|
71.60
|
71.60
|
17.55
|
97,000
|
|
|
4/29/2010
|
+0.50 / +0.74%
|
68.50
|
68.50
|
65.50
|
68.00
|
68.00
|
16.67
|
100,900
|
|
|
4/28/2010
|
-0.40 / -0.59%
|
67.40
|
70.00
|
65.00
|
67.50
|
67.50
|
16.55
|
98,300
|
|
|
4/27/2010
|
-1.20 / -1.74%
|
71.60
|
71.60
|
67.00
|
67.90
|
67.90
|
16.65
|
147,000
|
|
|
4/26/2010
|
+4.20 / +6.47%
|
65.00
|
69.10
|
64.60
|
69.10
|
69.10
|
16.94
|
212,500
|
|
|
4/22/2010
|
+3.70 / +6.05%
|
63.00
|
64.90
|
62.50
|
64.90
|
64.90
|
15.91
|
440,300
|
|
|
4/21/2010
|
+3.00 / +5.15%
|
58.20
|
62.00
|
58.20
|
61.20
|
61.20
|
15.00
|
158,800
|
|
|
4/20/2010
|
+0.10 / +0.17%
|
57.40
|
59.00
|
57.10
|
58.20
|
58.20
|
14.27
|
106,300
|
|
|
4/19/2010
|
-2.80 / -4.60%
|
58.90
|
59.20
|
57.30
|
58.10
|
58.10
|
14.24
|
83,100
|
|
|
4/16/2010
|
0.00 / 0.00%
|
64.00
|
64.80
|
60.30
|
60.90
|
60.90
|
14.93
|
175,600
|
|
|
4/15/2010
|
+2.80 / +4.82%
|
60.00
|
60.90
|
60.00
|
60.90
|
60.90
|
14.93
|
104,600
|
|
|
4/14/2010
|
+4.40 / +8.19%
|
54.70
|
58.10
|
54.50
|
58.10
|
58.10
|
14.24
|
146,400
|
|
|
4/13/2010
|
-1.60 / -2.89%
|
55.50
|
55.50
|
53.60
|
53.70
|
53.70
|
13.17
|
54,300
|
|
|
4/12/2010
|
-0.20 / -0.36%
|
55.50
|
55.80
|
54.00
|
55.30
|
55.30
|
13.56
|
28,200
|
|
|
4/9/2010
|
+0.50 / +0.91%
|
57.00
|
57.00
|
54.50
|
55.50
|
55.50
|
13.61
|
46,000
|
|
|
4/8/2010
|
+1.60 / +3.00%
|
53.60
|
55.50
|
53.40
|
55.00
|
55.00
|
13.48
|
70,700
|
|
|
4/7/2010
|
+0.40 / +0.75%
|
53.80
|
53.80
|
53.00
|
53.40
|
53.40
|
13.09
|
54,800
|
|
|
4/6/2010
|
-1.00 / -1.85%
|
54.30
|
54.30
|
52.50
|
53.00
|
53.00
|
12.99
|
39,900
|
|
|
4/5/2010
|
+1.50 / +2.86%
|
53.50
|
54.00
|
52.80
|
54.00
|
54.00
|
13.24
|
28,100
|
|
|
4/2/2010
|
+0.30 / +0.57%
|
53.40
|
53.40
|
51.60
|
52.50
|
52.50
|
12.87
|
17,200
|
|
|
4/1/2010
|
+2.50 / +5.03%
|
52.80
|
53.00
|
50.10
|
52.20
|
52.20
|
12.80
|
59,600
|
|
|