|
Closing price on 2/29/2008
|
|
| Open |
31.10 |
| High |
31.50 |
| Low |
30.90 |
| Volume |
13,400 |
| Split-adjusted Price |
5.17 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2008
|
-2.50 / -7.46%
|
31.10
|
31.50
|
30.90
|
31.00
|
31.10
|
5.17
|
13,400
|
|
|
2/28/2008
|
+0.90 / +2.76%
|
33.20
|
34.00
|
33.00
|
33.50
|
33.29
|
5.59
|
11,600
|
|
|
2/27/2008
|
+0.10 / +0.31%
|
32.10
|
36.00
|
32.00
|
32.60
|
33.95
|
5.44
|
12,200
|
|
|
2/26/2008
|
-3.00 / -8.45%
|
38.30
|
38.50
|
32.40
|
32.50
|
33.86
|
5.42
|
13,400
|
|
|
2/25/2008
|
+1.40 / +4.11%
|
32.30
|
35.50
|
32.30
|
35.50
|
35.48
|
5.92
|
18,900
|
|
|
2/22/2008
|
0.00 / 0.00%
|
30.80
|
35.10
|
30.80
|
34.10
|
32.30
|
5.69
|
21,400
|
|
|
2/21/2008
|
-3.40 / -9.07%
|
35.00
|
35.00
|
34.10
|
34.10
|
34.16
|
5.69
|
35,300
|
|
|
2/20/2008
|
-1.50 / -3.85%
|
39.00
|
39.00
|
37.00
|
37.50
|
37.83
|
6.26
|
25,000
|
|
|
2/19/2008
|
-1.00 / -2.50%
|
38.00
|
40.50
|
37.00
|
39.00
|
39.20
|
6.51
|
24,000
|
|
|
2/18/2008
|
-2.00 / -4.76%
|
39.80
|
41.00
|
37.60
|
40.00
|
39.03
|
6.67
|
22,900
|
|
|
2/15/2008
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.10
|
42.00
|
41.74
|
7.01
|
14,200
|
|
|
2/14/2008
|
+0.40 / +0.96%
|
41.50
|
43.20
|
41.50
|
42.00
|
42.32
|
7.01
|
24,200
|
|
|
2/13/2008
|
-1.40 / -3.26%
|
42.50
|
42.50
|
41.50
|
41.60
|
42.03
|
6.94
|
26,400
|
|
|
2/12/2008
|
-3.00 / -6.52%
|
48.00
|
49.80
|
42.00
|
43.00
|
44.40
|
7.17
|
17,800
|
|
|
2/1/2008
|
+1.00 / +2.22%
|
45.80
|
48.00
|
44.00
|
46.00
|
45.61
|
7.67
|
51,300
|
|
|
1/31/2008
|
+0.80 / +1.81%
|
48.00
|
48.40
|
42.00
|
45.00
|
44.85
|
7.51
|
30,100
|
|
|
1/30/2008
|
+3.20 / +7.80%
|
43.90
|
44.20
|
43.00
|
44.20
|
44.15
|
7.37
|
43,200
|
|
|
1/29/2008
|
+2.80 / +7.33%
|
39.00
|
41.90
|
39.00
|
41.00
|
40.19
|
6.84
|
45,200
|
|
|
1/28/2008
|
-2.10 / -5.21%
|
41.20
|
41.30
|
38.00
|
38.20
|
38.42
|
6.37
|
18,600
|
|
|
1/25/2008
|
-1.20 / -2.89%
|
42.10
|
42.50
|
40.00
|
40.30
|
41.29
|
6.72
|
32,400
|
|
|
1/24/2008
|
-0.50 / -1.19%
|
45.00
|
45.00
|
40.80
|
41.50
|
41.97
|
6.92
|
25,600
|
|
|
1/23/2008
|
-1.90 / -4.33%
|
43.80
|
43.80
|
40.00
|
42.00
|
41.70
|
7.01
|
44,500
|
|
|
1/22/2008
|
-1.60 / -3.52%
|
44.00
|
44.00
|
42.60
|
43.90
|
43.57
|
7.32
|
27,700
|
|
|
1/21/2008
|
-1.00 / -2.15%
|
44.50
|
46.40
|
44.50
|
45.50
|
45.39
|
7.59
|
19,800
|
|
|
1/18/2008
|
0.00 / 0.00%
|
44.00
|
48.00
|
44.00
|
46.50
|
46.41
|
7.76
|
47,800
|
|
|
1/17/2008
|
+0.80 / +1.75%
|
47.51
|
49.80
|
44.50
|
46.50
|
47.34
|
7.76
|
35,100
|
|
|
1/16/2008
|
+4.20 / +10.12%
|
43.80
|
45.70
|
43.80
|
45.70
|
45.31
|
7.62
|
24,400
|
|
|
1/15/2008
|
-4.00 / -8.79%
|
41.40
|
42.50
|
41.40
|
41.50
|
41.57
|
6.92
|
37,400
|
|
|
1/14/2008
|
-2.50 / -5.21%
|
45.89
|
48.00
|
45.00
|
45.50
|
45.95
|
7.59
|
35,000
|
|
|
1/11/2008
|
-1.90 / -3.81%
|
48.00
|
51.00
|
48.00
|
48.00
|
49.34
|
8.01
|
55,300
|
|
|