|
Closing price on 6/11/2009
|
|
| Open |
18.10 |
| High |
19.50 |
| Low |
18.10 |
| Volume |
21,700 |
| Split-adjusted Price |
3.43 |
|
|
VC6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2009
|
0.00 / 0.00%
|
18.10
|
19.50
|
18.10
|
19.00
|
19.00
|
3.43
|
21,700
|
|
|
6/10/2009
|
-1.00 / -5.00%
|
21.70
|
21.70
|
19.00
|
19.00
|
19.00
|
3.43
|
7,500
|
|
|
6/9/2009
|
-1.00 / -4.76%
|
22.20
|
22.20
|
19.40
|
20.00
|
20.00
|
3.62
|
25,700
|
|
|
6/8/2009
|
+1.10 / +5.53%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
3.80
|
17,800
|
|
|
6/5/2009
|
+1.30 / +6.99%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
3.60
|
38,100
|
|
|
6/4/2009
|
+1.10 / +6.29%
|
18.50
|
19.00
|
18.00
|
18.60
|
18.60
|
3.36
|
7,100
|
|
|
6/3/2009
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
3.16
|
6,800
|
|
|
6/2/2009
|
+1.10 / +6.63%
|
17.70
|
17.70
|
16.90
|
17.70
|
17.70
|
3.20
|
31,700
|
|
|
6/1/2009
|
+0.80 / +5.06%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.00
|
2,100
|
|
|
5/29/2009
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.80
|
2.86
|
5,300
|
|
|
5/28/2009
|
-1.10 / -6.59%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
2.82
|
9,100
|
|
|
5/27/2009
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.02
|
2,000
|
|
|
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
|
|
|