|
Closing price on 1/28/2010
|
|
| Open |
31.90 |
| High |
32.20 |
| Low |
30.00 |
| Volume |
66,100 |
| Split-adjusted Price |
5.99 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
+0.50 / +1.67%
|
31.90
|
32.20
|
30.00
|
30.50
|
30.64
|
5.99
|
66,100
|
|
|
1/27/2010
|
-1.40 / -4.46%
|
33.30
|
33.40
|
30.00
|
30.00
|
31.91
|
5.89
|
66,600
|
|
|
1/26/2010
|
+1.90 / +6.44%
|
31.00
|
31.40
|
29.40
|
31.40
|
31.31
|
6.16
|
45,500
|
|
|
1/25/2010
|
+0.90 / +3.15%
|
30.00
|
30.00
|
28.40
|
29.50
|
29.40
|
5.79
|
39,500
|
|
|
1/22/2010
|
-0.30 / -1.04%
|
28.00
|
31.00
|
27.00
|
28.60
|
28.20
|
5.61
|
60,200
|
|
|
1/21/2010
|
-1.20 / -3.99%
|
31.50
|
31.50
|
28.90
|
28.90
|
29.01
|
5.67
|
79,100
|
|
|
1/20/2010
|
-2.90 / -8.79%
|
34.00
|
34.00
|
30.10
|
30.10
|
30.97
|
5.91
|
42,100
|
|
|
1/19/2010
|
+0.20 / +0.61%
|
31.00
|
33.20
|
30.70
|
33.00
|
32.34
|
6.48
|
76,800
|
|
|
1/18/2010
|
-2.60 / -7.34%
|
35.80
|
35.90
|
32.80
|
32.80
|
32.98
|
6.44
|
51,700
|
|
|
1/15/2010
|
+2.00 / +5.99%
|
35.40
|
35.40
|
34.50
|
35.40
|
35.20
|
6.95
|
150,200
|
|
|
1/14/2010
|
+2.80 / +9.15%
|
33.00
|
33.40
|
31.50
|
33.40
|
33.06
|
6.56
|
105,400
|
|
|
1/13/2010
|
-1.40 / -4.38%
|
33.50
|
34.00
|
30.60
|
30.60
|
31.31
|
6.01
|
163,500
|
|
|
1/12/2010
|
-1.50 / -4.48%
|
36.00
|
36.00
|
32.00
|
32.00
|
32.80
|
6.28
|
35,700
|
|
|
1/11/2010
|
-1.50 / -4.29%
|
38.00
|
38.00
|
33.40
|
33.50
|
34.38
|
6.58
|
39,700
|
|
|
1/8/2010
|
-1.10 / -3.05%
|
38.00
|
38.50
|
34.10
|
35.00
|
35.66
|
6.87
|
106,100
|
|
|
1/7/2010
|
+0.90 / +2.56%
|
39.50
|
39.50
|
36.10
|
36.10
|
36.57
|
7.09
|
84,200
|
|
|
1/6/2010
|
-2.70 / -7.12%
|
39.30
|
40.20
|
35.20
|
35.20
|
38.76
|
6.91
|
146,400
|
|
|
1/5/2010
|
+2.30 / +6.46%
|
37.90
|
37.90
|
36.90
|
37.90
|
37.75
|
7.44
|
165,000
|
|
|
1/4/2010
|
+2.30 / +6.91%
|
35.60
|
35.60
|
34.00
|
35.60
|
35.51
|
6.99
|
77,100
|
|
|
12/31/2009
|
+1.40 / +4.39%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.29
|
6.54
|
54,200
|
|
|
12/30/2009
|
+2.00 / +6.69%
|
31.00
|
31.90
|
29.80
|
31.90
|
31.21
|
6.26
|
114,400
|
|
|
12/29/2009
|
+1.80 / +6.41%
|
29.90
|
29.90
|
29.00
|
29.90
|
29.86
|
5.87
|
154,100
|
|
|
12/28/2009
|
+1.80 / +6.84%
|
28.10
|
28.10
|
26.80
|
28.10
|
28.03
|
5.52
|
143,400
|
|
|
12/25/2009
|
+1.20 / +4.78%
|
26.30
|
26.30
|
26.00
|
26.30
|
26.30
|
5.16
|
43,400
|
|
|
12/24/2009
|
+1.30 / +5.46%
|
24.50
|
25.10
|
22.60
|
25.10
|
24.56
|
4.93
|
71,600
|
|
|
12/23/2009
|
+0.80 / +3.48%
|
23.40
|
24.00
|
22.60
|
23.80
|
23.50
|
4.67
|
28,100
|
|
|
12/22/2009
|
+0.30 / +1.32%
|
24.20
|
24.20
|
22.80
|
23.00
|
23.53
|
4.52
|
35,300
|
|
|
12/21/2009
|
+1.30 / +6.07%
|
22.70
|
22.70
|
22.00
|
22.70
|
22.68
|
4.46
|
32,700
|
|
|
12/18/2009
|
+1.40 / +7.00%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.28
|
4.20
|
39,700
|
|
|
12/17/2009
|
-0.80 / -3.85%
|
19.90
|
21.00
|
19.90
|
20.00
|
19.96
|
3.93
|
36,800
|
|
|