|
Closing price on 6/10/2010
|
|
| Open |
36.40 |
| High |
37.00 |
| Low |
36.40 |
| Volume |
29,300 |
| Split-adjusted Price |
8.00 |
|
|
VC6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
+0.50 / +1.39%
|
36.40
|
37.00
|
36.40
|
36.50
|
36.50
|
8.00
|
29,300
|
|
|
6/9/2010
|
-3.80 / -9.55%
|
37.50
|
37.50
|
36.00
|
36.00
|
36.00
|
7.89
|
12,200
|
|
|
6/8/2010
|
+2.50 / +6.70%
|
35.00
|
40.00
|
35.00
|
39.80
|
39.80
|
8.73
|
46,200
|
|
|
6/7/2010
|
-2.80 / -6.98%
|
37.30
|
37.60
|
37.30
|
37.30
|
37.30
|
8.18
|
44,100
|
|
|
6/4/2010
|
+2.60 / +6.93%
|
40.10
|
40.10
|
40.00
|
40.10
|
40.10
|
8.79
|
187,400
|
|
|
6/3/2010
|
+3.00 / +8.70%
|
37.40
|
37.50
|
37.40
|
37.50
|
37.50
|
8.22
|
91,400
|
|
|
6/2/2010
|
-1.50 / -4.17%
|
35.00
|
36.90
|
32.90
|
34.50
|
34.50
|
7.57
|
55,700
|
|
|
6/1/2010
|
-1.00 / -2.70%
|
35.00
|
36.00
|
34.90
|
36.00
|
36.00
|
7.89
|
17,000
|
|
|
5/31/2010
|
-0.30 / -0.80%
|
35.00
|
37.00
|
35.00
|
37.00
|
37.00
|
8.11
|
59,200
|
|
|
5/28/2010
|
+2.40 / +6.88%
|
37.30
|
37.30
|
37.00
|
37.30
|
37.30
|
8.18
|
42,500
|
|
|
5/27/2010
|
0.00 / 0.00%
|
32.90
|
35.00
|
32.90
|
34.90
|
34.90
|
7.65
|
6,300
|
|
|
5/26/2010
|
+2.40 / +7.38%
|
32.80
|
34.90
|
32.50
|
34.90
|
34.90
|
7.65
|
48,900
|
|
|
5/25/2010
|
+0.50 / +1.56%
|
33.50
|
33.50
|
32.00
|
32.50
|
32.50
|
7.13
|
25,700
|
|
|
5/24/2010
|
-1.30 / -3.90%
|
31.00
|
33.30
|
31.00
|
32.00
|
32.00
|
7.02
|
43,300
|
|
|
5/21/2010
|
-4.70 / -12.37%
|
35.80
|
35.80
|
33.30
|
33.30
|
33.30
|
7.30
|
36,500
|
|
|
5/20/2010
|
+1.30 / +3.54%
|
34.80
|
39.10
|
34.30
|
38.00
|
38.00
|
8.33
|
74,900
|
|
|
5/19/2010
|
-3.50 / -8.71%
|
37.10
|
37.10
|
36.70
|
36.70
|
36.70
|
8.05
|
90,800
|
|
|
5/18/2010
|
-0.70 / -1.71%
|
38.60
|
40.20
|
38.60
|
40.20
|
40.20
|
8.82
|
39,800
|
|
|
5/17/2010
|
+2.00 / +5.14%
|
41.00
|
41.10
|
39.00
|
40.90
|
40.90
|
8.97
|
29,900
|
|
|
5/14/2010
|
+1.40 / +3.73%
|
36.40
|
38.90
|
36.40
|
38.90
|
38.90
|
8.53
|
75,900
|
|
|
5/13/2010
|
+0.30 / +0.81%
|
34.70
|
37.50
|
34.70
|
37.50
|
37.50
|
8.22
|
79,400
|
|
|
5/12/2010
|
-1.80 / -4.62%
|
37.60
|
37.60
|
37.20
|
37.20
|
37.20
|
8.16
|
142,900
|
|
|
5/11/2010
|
-3.20 / -7.58%
|
42.00
|
42.10
|
39.00
|
39.00
|
39.00
|
8.55
|
80,700
|
|
|
5/10/2010
|
-2.50 / -5.59%
|
42.20
|
43.50
|
41.80
|
42.20
|
42.20
|
9.25
|
137,300
|
|
|
5/7/2010
|
-2.90 / -6.09%
|
49.00
|
49.00
|
44.70
|
44.70
|
44.70
|
9.80
|
20,600
|
|
|
5/6/2010
|
-0.20 / -0.42%
|
50.00
|
50.00
|
46.00
|
47.60
|
47.60
|
10.44
|
82,200
|
|
|
5/5/2010
|
+3.10 / +6.94%
|
47.80
|
47.80
|
47.10
|
47.80
|
47.80
|
10.48
|
219,500
|
|
|
5/4/2010
|
+2.80 / +6.68%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
9.80
|
32,900
|
|
|
4/29/2010
|
+1.90 / +4.75%
|
41.00
|
41.90
|
41.00
|
41.90
|
41.90
|
9.19
|
97,200
|
|
|
4/28/2010
|
+2.60 / +6.95%
|
37.40
|
40.00
|
36.00
|
40.00
|
40.00
|
8.77
|
85,600
|
|
|