Closing price on 9/12/2007
|
|
Open |
97.00 |
High |
97.40 |
Low |
89.00 |
Volume |
23,300 |
Split-adjusted Price |
9.46 |
|
|
VC2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2007
|
+8.40 / +9.44%
|
97.00
|
97.40
|
89.00
|
97.40
|
97.40
|
9.46
|
23,300
|
|
9/11/2007
|
+2.00 / +2.30%
|
86.90
|
90.00
|
86.90
|
89.00
|
89.00
|
8.64
|
11,000
|
|
9/10/2007
|
+0.10 / +0.12%
|
87.00
|
87.20
|
87.00
|
87.00
|
87.00
|
8.45
|
2,100
|
|
9/7/2007
|
-0.10 / -0.11%
|
87.00
|
87.00
|
86.50
|
86.90
|
86.90
|
8.44
|
3,100
|
|
9/6/2007
|
+0.50 / +0.58%
|
85.00
|
87.00
|
85.00
|
87.00
|
87.00
|
8.45
|
1,800
|
|
9/5/2007
|
+0.80 / +0.93%
|
87.00
|
87.00
|
86.00
|
86.50
|
86.50
|
8.40
|
1,900
|
|
9/4/2007
|
-0.50 / -0.58%
|
87.00
|
87.00
|
85.70
|
85.70
|
85.70
|
8.32
|
2,000
|
|
8/31/2007
|
+1.70 / +2.01%
|
85.00
|
86.20
|
85.00
|
86.20
|
86.20
|
8.37
|
1,300
|
|
8/30/2007
|
-0.60 / -0.71%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
8.21
|
200
|
|
8/29/2007
|
-0.90 / -1.05%
|
85.50
|
85.50
|
85.00
|
85.10
|
85.10
|
8.27
|
2,100
|
|
8/28/2007
|
+0.40 / +0.47%
|
85.50
|
86.00
|
85.50
|
86.00
|
86.00
|
8.35
|
600
|
|
8/27/2007
|
+0.60 / +0.71%
|
85.00
|
86.00
|
85.00
|
85.60
|
85.60
|
8.31
|
700
|
|
8/24/2007
|
+1.00 / +1.19%
|
88.00
|
88.00
|
83.80
|
85.00
|
85.00
|
8.26
|
1,000
|
|
8/23/2007
|
-1.00 / -1.18%
|
84.00
|
85.00
|
84.00
|
84.00
|
84.00
|
8.16
|
1,900
|
|
8/22/2007
|
+1.00 / +1.19%
|
84.20
|
85.00
|
84.20
|
85.00
|
85.00
|
8.26
|
1,600
|
|
8/21/2007
|
-1.00 / -1.18%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
8.16
|
900
|
|
8/20/2007
|
-0.20 / -0.23%
|
85.00
|
85.00
|
81.00
|
85.00
|
85.00
|
8.26
|
800
|
|
8/17/2007
|
0.00 / 0.00%
|
85.30
|
85.30
|
85.00
|
85.20
|
85.20
|
8.28
|
3,100
|
|
8/16/2007
|
-2.00 / -2.29%
|
86.20
|
86.20
|
85.10
|
85.20
|
85.20
|
8.28
|
3,100
|
|
8/15/2007
|
-0.80 / -0.91%
|
87.20
|
87.20
|
87.20
|
87.20
|
87.20
|
8.47
|
700
|
|
8/14/2007
|
-1.20 / -1.35%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
8.55
|
5,000
|
|
8/13/2007
|
-2.00 / -2.19%
|
89.80
|
90.00
|
89.20
|
89.20
|
89.20
|
8.66
|
1,200
|
|
8/10/2007
|
+0.70 / +0.77%
|
90.00
|
91.20
|
89.00
|
91.20
|
91.20
|
8.86
|
6,000
|
|
8/9/2007
|
+7.50 / +9.04%
|
84.00
|
90.80
|
81.90
|
90.50
|
90.50
|
8.79
|
8,800
|
|
8/8/2007
|
+2.90 / +3.62%
|
83.00
|
83.00
|
82.00
|
83.00
|
83.00
|
8.06
|
800
|
|
8/7/2007
|
-4.90 / -5.76%
|
88.00
|
88.00
|
77.30
|
80.10
|
80.10
|
7.78
|
2,800
|
|
8/6/2007
|
-1.00 / -1.16%
|
86.20
|
86.20
|
85.00
|
85.00
|
85.00
|
8.26
|
2,100
|
|
8/3/2007
|
-3.50 / -3.91%
|
89.00
|
89.00
|
86.00
|
86.00
|
86.00
|
8.35
|
2,400
|
|
8/2/2007
|
-0.40 / -0.44%
|
89.00
|
90.00
|
89.00
|
89.50
|
89.50
|
8.69
|
1,600
|
|
8/1/2007
|
+1.90 / +2.16%
|
88.00
|
90.00
|
88.00
|
89.90
|
89.90
|
8.73
|
5,900
|
|
|