|
Closing price on 6/25/2009
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
15.80 |
| Volume |
7,200 |
| Split-adjusted Price |
3.02 |
|
|
VC6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2009
|
-0.80 / -4.57%
|
16.90
|
16.90
|
15.80
|
16.70
|
16.70
|
3.02
|
7,200
|
|
|
6/24/2009
|
+1.10 / +6.71%
|
16.50
|
17.50
|
15.40
|
17.50
|
17.50
|
3.16
|
4,600
|
|
|
6/23/2009
|
-1.50 / -8.38%
|
17.60
|
17.60
|
16.40
|
16.40
|
16.40
|
2.96
|
6,400
|
|
|
6/22/2009
|
+0.40 / +2.29%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
3.24
|
3,200
|
|
|
6/19/2009
|
+0.10 / +0.57%
|
18.60
|
18.60
|
17.50
|
17.50
|
17.50
|
3.16
|
7,700
|
|
|
6/18/2009
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.15
|
1,500
|
|
|
6/17/2009
|
+1.00 / +6.17%
|
15.00
|
17.20
|
15.00
|
17.20
|
17.20
|
3.11
|
6,500
|
|
|
6/16/2009
|
-1.20 / -6.90%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
2.93
|
22,600
|
|
|
6/15/2009
|
-0.60 / -3.33%
|
17.40
|
17.80
|
17.30
|
17.40
|
17.40
|
3.15
|
21,900
|
|
|
6/12/2009
|
-1.00 / -5.26%
|
19.00
|
19.10
|
18.00
|
18.00
|
18.00
|
3.25
|
9,200
|
|
|
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
|
|
|