|
Closing price on 3/25/2010
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
29.30 |
| Volume |
86,100 |
| Split-adjusted Price |
7.69 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2010
|
-2.20 / -6.98%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.40
|
7.69
|
86,100
|
|
|
3/24/2010
|
-0.50 / -1.56%
|
31.30
|
32.90
|
30.90
|
31.50
|
31.54
|
8.26
|
61,400
|
|
|
3/23/2010
|
-0.20 / -0.62%
|
33.10
|
33.50
|
30.50
|
32.00
|
31.87
|
8.39
|
143,200
|
|
|
3/22/2010
|
+2.10 / +6.98%
|
31.00
|
32.20
|
30.50
|
32.20
|
32.03
|
8.45
|
265,800
|
|
|
3/19/2010
|
+0.70 / +2.38%
|
29.90
|
30.10
|
29.90
|
30.10
|
30.10
|
7.90
|
181,100
|
|
|
3/18/2010
|
+1.80 / +6.52%
|
28.40
|
29.40
|
27.40
|
29.40
|
28.22
|
7.71
|
123,900
|
|
|
3/17/2010
|
-1.50 / -5.15%
|
29.00
|
29.00
|
27.30
|
27.60
|
27.49
|
7.24
|
132,400
|
|
|
3/16/2010
|
-1.90 / -6.13%
|
29.80
|
30.00
|
29.10
|
29.10
|
29.29
|
7.63
|
61,600
|
|
|
3/15/2010
|
-0.50 / -1.59%
|
32.00
|
32.50
|
30.20
|
31.00
|
31.17
|
8.13
|
74,000
|
|
|
3/12/2010
|
+0.50 / +1.61%
|
31.20
|
31.80
|
31.00
|
31.50
|
31.40
|
8.26
|
40,200
|
|
|
3/11/2010
|
-0.40 / -1.27%
|
31.10
|
31.80
|
30.50
|
31.00
|
31.22
|
8.13
|
83,600
|
|
|
3/10/2010
|
+0.40 / +1.29%
|
30.70
|
32.40
|
29.60
|
31.40
|
31.02
|
8.24
|
204,000
|
|
|
3/9/2010
|
-0.80 / -2.52%
|
31.00
|
32.00
|
29.70
|
31.00
|
30.70
|
8.13
|
124,500
|
|
|
3/8/2010
|
+1.90 / +6.35%
|
31.80
|
31.80
|
31.20
|
31.80
|
31.80
|
8.34
|
92,100
|
|
|
3/5/2010
|
+1.90 / +6.79%
|
29.80
|
29.90
|
28.00
|
29.90
|
29.79
|
7.84
|
112,500
|
|
|
3/4/2010
|
+1.70 / +6.46%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.35
|
145,700
|
|
|
3/3/2010
|
+1.80 / +7.35%
|
24.60
|
26.30
|
24.60
|
26.30
|
26.20
|
6.90
|
154,800
|
|
|
3/2/2010
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.63
|
6.43
|
34,400
|
|
|
3/1/2010
|
+1.10 / +4.60%
|
24.50
|
25.30
|
23.20
|
25.00
|
24.52
|
6.56
|
51,400
|
|
|
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
|
|
|