|
Closing price on 5/26/2009
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
16.30 |
| Volume |
7,800 |
| Split-adjusted Price |
2.95 |
|
|
VC6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
-0.90 / -5.23%
|
18.20
|
18.20
|
16.30
|
16.30
|
16.30
|
2.95
|
7,800
|
|
|
5/25/2009
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
3.11
|
10,800
|
|
|
5/22/2009
|
-0.20 / -1.16%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
3.09
|
4,000
|
|
|
5/21/2009
|
+0.90 / +5.49%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
3.13
|
26,300
|
|
|
5/20/2009
|
+0.90 / +5.81%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
2.96
|
8,500
|
|
|
5/19/2009
|
+1.00 / +6.90%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
2.80
|
13,000
|
|
|
5/18/2009
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.62
|
3,100
|
|
|
5/15/2009
|
-0.10 / -0.70%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.20
|
2.57
|
7,700
|
|
|
5/14/2009
|
+0.50 / +3.62%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.30
|
2.58
|
6,000
|
|
|
5/13/2009
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
2.49
|
12,800
|
|
|
5/12/2009
|
+0.30 / +2.27%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
2.44
|
4,000
|
|
|
5/11/2009
|
+0.70 / +5.60%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
2.39
|
2,100
|
|
|
5/8/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.26
|
900
|
|
|
5/7/2009
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
2.26
|
1,800
|
|
|
5/6/2009
|
-0.80 / -5.93%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
2.30
|
1,300
|
|
|
5/5/2009
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
2.44
|
17,900
|
|
|
5/4/2009
|
+0.60 / +4.92%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
2.31
|
2,500
|
|
|
4/29/2009
|
+0.20 / +1.67%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.20
|
2.21
|
300
|
|
|
4/28/2009
|
-0.50 / -4.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
2.17
|
900
|
|
|
4/27/2009
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
2.26
|
2,000
|
|
|
4/24/2009
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.33
|
100
|
|
|
4/23/2009
|
-0.20 / -1.56%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.28
|
500
|
|
|
4/22/2009
|
+0.80 / +6.67%
|
12.80
|
12.80
|
11.20
|
12.80
|
12.80
|
2.31
|
900
|
|
|
4/21/2009
|
+0.70 / +6.19%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
2.17
|
7,200
|
|
|
4/20/2009
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
2.04
|
2,000
|
|
|
4/17/2009
|
-0.70 / -5.60%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
2.13
|
500
|
|
|
4/16/2009
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.26
|
1,100
|
|
|
4/15/2009
|
-1.30 / -9.03%
|
14.50
|
14.50
|
13.10
|
13.10
|
13.10
|
2.37
|
1,100
|
|
|
4/14/2009
|
+0.60 / +4.35%
|
12.90
|
14.50
|
12.90
|
14.40
|
14.40
|
2.60
|
2,700
|
|
|
4/13/2009
|
+0.90 / +6.98%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
2.49
|
8,300
|
|
|