|
Closing price on 6/3/2010
|
|
| Open |
67.90 |
| High |
68.00 |
| Low |
64.50 |
| Volume |
3,300 |
| Split-adjusted Price |
16.60 |
|
|
VC2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
+1.90 / +2.89%
|
67.90
|
68.00
|
64.50
|
67.70
|
67.70
|
16.60
|
3,300
|
|
|
6/2/2010
|
-0.70 / -1.05%
|
65.00
|
66.90
|
65.00
|
65.80
|
65.80
|
16.13
|
11,300
|
|
|
6/1/2010
|
-0.50 / -0.75%
|
63.70
|
66.50
|
63.50
|
66.50
|
66.50
|
16.30
|
12,200
|
|
|
5/31/2010
|
+1.00 / +1.52%
|
69.40
|
71.40
|
66.30
|
67.00
|
67.00
|
16.43
|
11,000
|
|
|
5/28/2010
|
-0.50 / -0.75%
|
68.00
|
68.00
|
65.50
|
66.00
|
66.00
|
16.18
|
8,200
|
|
|
5/27/2010
|
0.00 / 0.00%
|
68.60
|
68.60
|
63.60
|
66.50
|
66.50
|
16.30
|
11,100
|
|
|
5/26/2010
|
+1.80 / +2.78%
|
66.00
|
69.00
|
64.40
|
66.50
|
66.50
|
16.30
|
18,700
|
|
|
5/25/2010
|
+0.80 / +1.25%
|
65.40
|
65.40
|
62.60
|
64.70
|
64.70
|
15.86
|
8,700
|
|
|
5/24/2010
|
+4.50 / +7.58%
|
65.70
|
65.70
|
60.00
|
63.90
|
63.90
|
15.67
|
6,700
|
|
|
5/21/2010
|
-6.50 / -9.86%
|
63.00
|
63.40
|
59.30
|
59.40
|
59.40
|
14.56
|
5,100
|
|
|
5/20/2010
|
+0.80 / +1.23%
|
67.60
|
67.60
|
62.00
|
65.90
|
65.90
|
16.16
|
22,900
|
|
|
5/19/2010
|
+0.10 / +0.15%
|
61.70
|
65.10
|
61.70
|
65.10
|
65.10
|
15.96
|
15,400
|
|
|
5/18/2010
|
+1.40 / +2.20%
|
65.00
|
67.80
|
62.10
|
65.00
|
65.00
|
15.94
|
21,300
|
|
|
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
|
|
|