|
Closing price on 2/26/2010
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
22,700 |
| Split-adjusted Price |
6.27 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.70
|
6.27
|
22,700
|
|
|
2/25/2010
|
-0.50 / -2.05%
|
24.10
|
24.10
|
23.00
|
23.90
|
23.77
|
6.27
|
21,400
|
|
|
2/24/2010
|
+0.90 / +3.83%
|
23.50
|
24.40
|
23.40
|
24.40
|
23.57
|
6.40
|
9,000
|
|
|
2/23/2010
|
-1.00 / -4.08%
|
24.90
|
24.90
|
23.20
|
23.50
|
23.55
|
6.16
|
16,100
|
|
|
2/22/2010
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.75
|
6.43
|
9,400
|
|
|
2/12/2010
|
+0.50 / +2.08%
|
25.00
|
25.00
|
24.20
|
24.50
|
24.50
|
6.43
|
10,400
|
|
|
2/11/2010
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.70
|
24.00
|
23.91
|
6.30
|
26,600
|
|
|
2/10/2010
|
+1.10 / +4.82%
|
24.20
|
24.20
|
23.20
|
23.90
|
23.83
|
6.27
|
11,600
|
|
|
2/9/2010
|
-0.90 / -3.80%
|
24.50
|
24.50
|
22.50
|
22.80
|
22.94
|
5.98
|
35,400
|
|
|
2/8/2010
|
-0.20 / -0.84%
|
24.80
|
24.80
|
22.80
|
23.70
|
23.36
|
6.22
|
21,900
|
|
|
2/5/2010
|
-1.20 / -4.78%
|
25.00
|
25.00
|
23.50
|
23.90
|
24.16
|
6.27
|
23,100
|
|
|
2/4/2010
|
+0.80 / +3.29%
|
25.10
|
26.00
|
24.00
|
25.10
|
25.09
|
6.58
|
24,500
|
|
|
2/3/2010
|
-0.70 / -2.80%
|
26.10
|
26.10
|
23.60
|
24.30
|
24.37
|
6.37
|
15,200
|
|
|
2/2/2010
|
-5.80 / -18.83%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.09
|
6.56
|
115,600
|
|
|
2/1/2010
|
-0.10 / -0.32%
|
31.50
|
31.90
|
30.80
|
30.80
|
31.39
|
6.05
|
63,800
|
|
|
1/29/2010
|
+0.40 / +1.31%
|
30.00
|
31.00
|
29.00
|
30.90
|
30.16
|
6.07
|
64,300
|
|
|
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
|
|
|