|
Closing price on 12/22/2009
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
22.80 |
| Volume |
35,300 |
| Split-adjusted Price |
4.52 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2009
|
-0.90 / -4.15%
|
23.00
|
23.00
|
20.80
|
20.80
|
21.30
|
4.08
|
5,900
|
|
|
12/15/2009
|
-1.30 / -5.65%
|
24.30
|
24.30
|
21.60
|
21.70
|
22.32
|
4.26
|
9,600
|
|
|
12/14/2009
|
+0.60 / +2.68%
|
23.00
|
23.80
|
22.40
|
23.00
|
22.92
|
4.52
|
35,100
|
|
|
12/11/2009
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.40
|
8,900
|
|
|
12/10/2009
|
-1.60 / -6.37%
|
24.50
|
25.50
|
23.50
|
23.50
|
23.96
|
4.61
|
31,000
|
|
|
12/9/2009
|
-1.40 / -5.28%
|
28.00
|
28.00
|
25.10
|
25.10
|
25.23
|
4.93
|
32,800
|
|
|
12/8/2009
|
-0.90 / -3.28%
|
28.50
|
28.50
|
26.40
|
26.50
|
26.90
|
5.20
|
20,200
|
|
|
12/7/2009
|
+0.20 / +0.74%
|
28.50
|
28.50
|
26.50
|
27.40
|
27.73
|
5.38
|
25,400
|
|
|
12/4/2009
|
-1.30 / -4.56%
|
29.80
|
29.80
|
27.00
|
27.20
|
27.76
|
5.34
|
20,200
|
|
|
12/3/2009
|
-0.80 / -2.73%
|
28.50
|
29.50
|
27.70
|
28.50
|
28.29
|
5.60
|
33,900
|
|
|
12/2/2009
|
-2.30 / -7.28%
|
32.90
|
32.90
|
29.30
|
29.30
|
29.71
|
5.75
|
22,900
|
|
|
12/1/2009
|
+1.60 / +5.33%
|
30.00
|
31.60
|
29.60
|
31.60
|
31.42
|
6.20
|
54,200
|
|
|
11/30/2009
|
+1.00 / +3.45%
|
30.30
|
30.40
|
29.00
|
30.00
|
29.59
|
5.89
|
25,200
|
|
|
11/27/2009
|
-1.90 / -6.15%
|
28.80
|
31.40
|
28.80
|
29.00
|
29.18
|
5.69
|
102,700
|
|
|
11/26/2009
|
-1.90 / -5.79%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
6.07
|
2,300
|
|
|
11/25/2009
|
-2.00 / -5.75%
|
37.00
|
37.00
|
32.80
|
32.80
|
33.18
|
6.44
|
36,400
|
|
|
11/24/2009
|
-2.30 / -6.20%
|
37.50
|
37.50
|
34.70
|
34.80
|
35.16
|
6.83
|
63,700
|
|
|
11/23/2009
|
-2.30 / -5.84%
|
38.60
|
38.60
|
37.10
|
37.10
|
37.35
|
7.28
|
59,500
|
|
|
11/20/2009
|
0.00 / 0.00%
|
39.80
|
40.50
|
38.70
|
39.40
|
39.80
|
7.74
|
93,200
|
|
|
11/19/2009
|
+1.10 / +2.87%
|
40.00
|
40.00
|
38.40
|
39.40
|
38.91
|
7.74
|
61,600
|
|
|
11/18/2009
|
+0.20 / +0.52%
|
40.20
|
40.20
|
37.00
|
38.30
|
38.42
|
7.52
|
72,900
|
|
|
11/17/2009
|
+0.60 / +1.60%
|
40.00
|
40.00
|
37.70
|
38.10
|
38.18
|
7.48
|
45,500
|
|
|
11/16/2009
|
-0.50 / -1.32%
|
39.50
|
39.50
|
35.50
|
37.50
|
37.96
|
7.36
|
73,700
|
|
|
11/13/2009
|
+0.20 / +0.53%
|
40.00
|
40.00
|
37.00
|
38.00
|
38.10
|
7.46
|
62,000
|
|
|
11/12/2009
|
-1.20 / -3.08%
|
40.70
|
40.70
|
37.80
|
37.80
|
39.07
|
7.42
|
68,200
|
|
|
11/11/2009
|
+0.20 / +0.52%
|
39.00
|
39.50
|
36.50
|
39.00
|
38.31
|
7.66
|
82,300
|
|
|