|
Closing price on 9/24/2009
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
29.40 |
| Volume |
100,200 |
| Split-adjusted Price |
5.33 |
|
|
VC6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
+1.90 / +6.88%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
5.33
|
100,200
|
|
|
9/23/2009
|
+1.80 / +6.98%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
4.99
|
56,900
|
|
|
9/22/2009
|
+1.60 / +6.61%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
4.66
|
25,100
|
|
|
9/21/2009
|
+0.60 / +2.54%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
4.37
|
5,700
|
|
|
9/18/2009
|
+1.60 / +7.27%
|
22.10
|
23.60
|
22.00
|
23.60
|
23.60
|
4.27
|
65,600
|
|
|
9/17/2009
|
-0.80 / -3.51%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
3.98
|
10,700
|
|
|
9/16/2009
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.80
|
4.12
|
11,900
|
|
|
9/15/2009
|
-0.60 / -2.60%
|
23.80
|
23.80
|
22.00
|
22.50
|
22.50
|
4.07
|
45,600
|
|
|
9/14/2009
|
+0.80 / +3.59%
|
22.90
|
23.20
|
22.70
|
23.10
|
23.10
|
4.18
|
24,600
|
|
|
9/11/2009
|
+0.80 / +3.72%
|
21.30
|
22.40
|
21.30
|
22.30
|
22.30
|
4.03
|
31,700
|
|
|
9/10/2009
|
+0.90 / +4.37%
|
21.30
|
21.50
|
18.70
|
21.50
|
21.50
|
3.89
|
38,900
|
|
|
9/9/2009
|
+1.00 / +5.10%
|
20.60
|
20.60
|
19.40
|
20.60
|
20.60
|
3.72
|
44,400
|
|
|
9/8/2009
|
+1.10 / +5.95%
|
18.70
|
19.60
|
18.70
|
19.60
|
19.60
|
3.54
|
30,600
|
|
|
9/7/2009
|
-0.10 / -0.54%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
3.34
|
18,200
|
|
|
9/4/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.30
|
18.60
|
18.60
|
3.36
|
10,600
|
|
|
9/3/2009
|
-0.80 / -4.12%
|
18.50
|
18.90
|
18.50
|
18.60
|
18.60
|
3.36
|
7,900
|
|
|
9/1/2009
|
-0.10 / -0.51%
|
20.70
|
20.70
|
18.10
|
19.40
|
19.40
|
3.51
|
5,400
|
|
|
8/31/2009
|
+0.80 / +4.28%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
3.52
|
17,800
|
|
|
8/28/2009
|
+0.20 / +1.08%
|
17.00
|
18.70
|
17.00
|
18.70
|
18.70
|
3.38
|
12,800
|
|
|
8/27/2009
|
+1.20 / +6.94%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.50
|
3.34
|
7,700
|
|
|
8/26/2009
|
+0.50 / +2.98%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.30
|
3.13
|
11,300
|
|
|
8/25/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.04
|
8,900
|
|
|
8/24/2009
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.04
|
7,400
|
|
|
8/21/2009
|
+0.40 / +2.41%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
3.07
|
12,000
|
|
|
8/20/2009
|
-0.30 / -1.78%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
3.00
|
2,800
|
|
|
8/19/2009
|
+0.60 / +3.68%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
3.05
|
5,300
|
|
|
8/18/2009
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
2.95
|
3,000
|
|
|
8/17/2009
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.93
|
2,000
|
|
|
8/14/2009
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
2.95
|
1,400
|
|
|
8/13/2009
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
2.95
|
11,800
|
|
|