|
Closing price on 9/29/2008
|
|
| Open |
47.50 |
| High |
48.00 |
| Low |
43.00 |
| Volume |
30,600 |
| Split-adjusted Price |
7.22 |
|
|
VC2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2008
|
-2.00 / -4.35%
|
47.50
|
48.00
|
43.00
|
44.00
|
44.00
|
7.22
|
30,600
|
|
|
9/26/2008
|
+1.30 / +2.91%
|
46.90
|
46.90
|
44.40
|
46.00
|
46.00
|
7.55
|
22,400
|
|
|
9/25/2008
|
+2.90 / +6.94%
|
42.00
|
44.70
|
42.00
|
44.70
|
44.70
|
7.34
|
24,600
|
|
|
9/24/2008
|
-0.20 / -0.48%
|
42.00
|
43.00
|
41.00
|
41.80
|
41.80
|
6.86
|
32,200
|
|
|
9/23/2008
|
+1.40 / +3.45%
|
43.00
|
43.00
|
38.00
|
42.00
|
42.00
|
6.89
|
56,000
|
|
|
9/22/2008
|
-0.70 / -1.69%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
6.66
|
6,600
|
|
|
9/19/2008
|
+2.70 / +6.99%
|
35.90
|
41.30
|
35.90
|
41.30
|
41.30
|
6.78
|
13,700
|
|
|
9/18/2008
|
-2.80 / -6.76%
|
38.60
|
41.00
|
38.60
|
38.60
|
38.60
|
6.33
|
10,300
|
|
|
9/17/2008
|
-2.60 / -5.91%
|
42.00
|
43.00
|
40.80
|
41.40
|
41.40
|
6.79
|
32,200
|
|
|
9/16/2008
|
-2.40 / -5.17%
|
48.00
|
48.00
|
42.80
|
44.00
|
44.00
|
7.22
|
45,400
|
|
|
9/15/2008
|
+3.10 / +7.16%
|
40.40
|
46.40
|
40.40
|
46.40
|
46.40
|
7.62
|
37,100
|
|
|
9/12/2008
|
-1.90 / -4.20%
|
42.70
|
45.00
|
42.70
|
43.30
|
43.30
|
7.11
|
23,200
|
|
|
9/11/2008
|
-2.80 / -5.83%
|
48.40
|
48.40
|
45.10
|
45.20
|
45.20
|
7.42
|
47,900
|
|
|
9/10/2008
|
-2.80 / -5.51%
|
50.00
|
52.00
|
47.80
|
48.00
|
48.00
|
7.88
|
53,100
|
|
|
9/9/2008
|
-3.80 / -6.96%
|
50.80
|
54.80
|
50.80
|
50.80
|
50.80
|
8.34
|
79,600
|
|
|
9/8/2008
|
-4.00 / -6.83%
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
8.96
|
5,500
|
|
|
9/5/2008
|
-0.90 / -1.51%
|
59.10
|
59.10
|
58.60
|
58.60
|
58.60
|
9.62
|
19,400
|
|
|
9/4/2008
|
-4.30 / -6.74%
|
67.70
|
67.70
|
58.90
|
59.50
|
59.50
|
9.77
|
63,200
|
|
|
9/3/2008
|
+0.80 / +1.27%
|
63.80
|
63.80
|
62.00
|
63.80
|
63.80
|
10.47
|
23,600
|
|
|
8/29/2008
|
-0.50 / -0.79%
|
59.10
|
64.50
|
59.10
|
63.00
|
63.00
|
10.34
|
93,200
|
|
|
8/28/2008
|
-1.50 / -2.31%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
10.42
|
38,900
|
|
|
8/27/2008
|
+0.80 / +1.25%
|
68.60
|
68.60
|
65.00
|
65.00
|
65.00
|
10.67
|
102,200
|
|
|
8/26/2008
|
+4.20 / +7.00%
|
64.20
|
64.20
|
64.20
|
64.20
|
64.20
|
10.54
|
700
|
|
|
8/25/2008
|
+3.90 / +6.95%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
9.85
|
1,800
|
|
|
8/22/2008
|
+3.40 / +6.45%
|
56.00
|
56.10
|
56.00
|
56.10
|
56.10
|
9.21
|
15,400
|
|
|
8/21/2008
|
+3.10 / +6.25%
|
47.90
|
52.70
|
46.50
|
52.70
|
52.70
|
8.65
|
25,900
|
|
|
8/20/2008
|
+3.00 / +6.44%
|
48.60
|
49.60
|
45.00
|
49.60
|
49.60
|
8.14
|
63,900
|
|
|
8/19/2008
|
+3.00 / +6.88%
|
46.60
|
46.60
|
44.00
|
46.60
|
46.60
|
7.65
|
106,400
|
|
|
8/18/2008
|
+2.80 / +6.86%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
7.16
|
15,900
|
|
|
8/15/2008
|
+1.50 / +3.82%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
6.70
|
400
|
|
|