|
Closing price on 11/30/2010
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
20.20 |
| Volume |
81,500 |
| Split-adjusted Price |
5.48 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.60 / +2.99%
|
20.50
|
20.70
|
20.20
|
20.70
|
20.68
|
5.48
|
81,500
|
|
|
11/29/2010
|
+1.60 / +8.65%
|
18.80
|
20.10
|
18.40
|
20.10
|
19.37
|
5.32
|
38,600
|
|
|
11/26/2010
|
0.00 / 0.00%
|
19.50
|
19.60
|
18.40
|
18.50
|
18.77
|
4.90
|
40,500
|
|
|
11/25/2010
|
+0.90 / +5.11%
|
17.70
|
18.90
|
17.70
|
18.50
|
18.43
|
4.90
|
80,900
|
|
|
11/24/2010
|
-0.20 / -1.12%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.69
|
4.66
|
24,600
|
|
|
11/23/2010
|
+0.20 / +1.14%
|
17.60
|
18.40
|
17.50
|
17.80
|
17.73
|
4.71
|
21,000
|
|
|
11/22/2010
|
-1.20 / -6.38%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.55
|
4.66
|
13,000
|
|
|
11/19/2010
|
+0.30 / +1.62%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.39
|
4.98
|
800
|
|
|
11/18/2010
|
+1.50 / +8.82%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.44
|
4.90
|
13,300
|
|
|
11/17/2010
|
+0.20 / +1.19%
|
17.00
|
17.70
|
17.00
|
17.00
|
17.42
|
4.50
|
6,600
|
|
|
11/16/2010
|
-0.20 / -1.18%
|
17.80
|
17.80
|
16.30
|
16.80
|
16.55
|
4.45
|
18,300
|
|
|
11/15/2010
|
-1.00 / -5.56%
|
18.80
|
18.80
|
17.00
|
17.00
|
17.49
|
4.50
|
9,100
|
|
|
11/12/2010
|
-0.80 / -4.26%
|
19.10
|
19.10
|
17.80
|
18.00
|
17.98
|
4.77
|
32,500
|
|
|
11/11/2010
|
-1.00 / -5.05%
|
19.60
|
19.60
|
18.80
|
18.80
|
19.11
|
4.98
|
12,700
|
|
|
11/10/2010
|
+0.70 / +3.66%
|
20.00
|
20.00
|
19.30
|
19.80
|
19.69
|
5.24
|
7,400
|
|
|
11/9/2010
|
-0.90 / -4.50%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.24
|
5.06
|
14,200
|
|
|
11/8/2010
|
-1.10 / -5.21%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.42
|
5.30
|
11,100
|
|
|
11/5/2010
|
+0.80 / +3.94%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.05
|
5.59
|
32,300
|
|
|
11/4/2010
|
+1.30 / +6.84%
|
19.70
|
20.30
|
19.00
|
20.30
|
19.78
|
5.38
|
38,200
|
|
|
11/3/2010
|
-1.00 / -5.00%
|
19.70
|
19.70
|
18.50
|
19.00
|
18.98
|
5.03
|
3,100
|
|
|
11/2/2010
|
-0.90 / -4.31%
|
20.50
|
20.50
|
19.50
|
20.00
|
19.63
|
5.30
|
45,600
|
|
|
11/1/2010
|
-0.90 / -4.13%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.93
|
5.53
|
15,200
|
|
|
10/29/2010
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.00
|
21.80
|
21.64
|
5.77
|
8,300
|
|
|
10/28/2010
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.10
|
21.70
|
21.72
|
5.75
|
3,600
|
|
|
10/27/2010
|
-0.80 / -3.57%
|
22.80
|
22.80
|
21.60
|
21.60
|
21.92
|
5.72
|
17,400
|
|
|
10/26/2010
|
+0.80 / +3.70%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.35
|
5.93
|
15,600
|
|
|
10/25/2010
|
+0.50 / +2.37%
|
20.00
|
22.60
|
20.00
|
21.60
|
20.99
|
5.72
|
41,300
|
|
|
10/22/2010
|
-0.40 / -1.86%
|
21.90
|
22.00
|
21.00
|
21.10
|
21.40
|
5.59
|
25,300
|
|
|
10/21/2010
|
+0.20 / +0.94%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.60
|
5.69
|
29,100
|
|
|
10/20/2010
|
-0.80 / -3.62%
|
21.50
|
22.00
|
21.30
|
21.30
|
21.40
|
5.64
|
58,800
|
|
|