|
Closing price on 1/16/2009
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
11.20 |
| Volume |
8,600 |
| Split-adjusted Price |
2.03 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2009
|
-0.20 / -1.69%
|
12.20
|
12.40
|
11.20
|
11.60
|
11.68
|
2.03
|
8,600
|
|
|
1/15/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
11.80
|
12.00
|
2.06
|
3,000
|
|
|
1/14/2009
|
+0.30 / +2.61%
|
12.30
|
12.30
|
11.30
|
11.80
|
12.16
|
2.06
|
4,400
|
|
|
1/13/2009
|
-0.30 / -2.54%
|
12.50
|
12.50
|
11.40
|
11.50
|
11.91
|
2.01
|
8,300
|
|
|
1/12/2009
|
+0.50 / +4.42%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.96
|
2.06
|
4,300
|
|
|
1/9/2009
|
-0.60 / -5.04%
|
12.30
|
12.30
|
11.10
|
11.30
|
11.65
|
1.97
|
7,600
|
|
|
1/8/2009
|
+0.30 / +2.59%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.94
|
2.08
|
3,100
|
|
|
1/7/2009
|
+0.20 / +1.75%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.95
|
2.03
|
3,300
|
|
|
1/6/2009
|
-0.20 / -1.72%
|
11.90
|
12.00
|
11.00
|
11.40
|
11.56
|
1.99
|
6,000
|
|
|
1/5/2009
|
+0.40 / +3.57%
|
11.50
|
11.90
|
10.90
|
11.60
|
11.59
|
2.03
|
6,200
|
|
|
1/2/2009
|
+0.50 / +4.67%
|
11.20
|
11.40
|
10.20
|
11.20
|
11.26
|
1.96
|
9,400
|
|
|
12/31/2008
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.72
|
1.87
|
11,600
|
|
|
12/30/2008
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.64
|
1.87
|
3,300
|
|
|
12/29/2008
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.58
|
1.83
|
1,400
|
|
|
12/26/2008
|
-0.20 / -1.87%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.69
|
1.83
|
4,100
|
|
|
12/25/2008
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.87
|
500
|
|
|
12/24/2008
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.70
|
10.36
|
1.87
|
4,100
|
|
|
12/23/2008
|
-0.20 / -1.83%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.61
|
1.87
|
3,000
|
|
|
12/22/2008
|
+0.90 / +9.00%
|
10.50
|
10.90
|
10.00
|
10.90
|
10.63
|
1.90
|
4,500
|
|
|
12/19/2008
|
-0.60 / -5.66%
|
10.00
|
10.70
|
10.00
|
10.00
|
10.49
|
1.75
|
7,000
|
|
|
12/18/2008
|
+0.60 / +6.00%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.71
|
1.85
|
6,800
|
|
|
12/17/2008
|
-0.50 / -4.76%
|
10.50
|
10.70
|
10.00
|
10.00
|
10.49
|
1.75
|
4,300
|
|
|
12/16/2008
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.73
|
1.83
|
3,700
|
|
|
12/15/2008
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.42
|
1.82
|
2,100
|
|
|
12/12/2008
|
-0.20 / -1.87%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.39
|
1.83
|
1,700
|
|
|
12/11/2008
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.00
|
10.70
|
10.25
|
1.87
|
10,300
|
|
|
12/10/2008
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.73
|
1.83
|
5,100
|
|
|
12/9/2008
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.92
|
3,000
|
|
|
12/8/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.83
|
2,600
|
|
|
12/5/2008
|
-0.50 / -4.35%
|
11.30
|
11.40
|
10.70
|
11.00
|
11.24
|
1.92
|
4,000
|
|
|