|
Closing price on 3/7/2012
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.40 |
| Volume |
18,400 |
| Split-adjusted Price |
2.97 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2012
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.40
|
8.90
|
8.83
|
2.97
|
18,400
|
|
|
3/6/2012
|
+0.20 / +2.27%
|
9.10
|
9.20
|
8.70
|
9.00
|
8.99
|
3.01
|
17,100
|
|
|
3/5/2012
|
+0.60 / +7.32%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.66
|
2.94
|
60,800
|
|
|
3/2/2012
|
+0.10 / +1.23%
|
8.30
|
8.60
|
8.00
|
8.20
|
8.31
|
2.74
|
11,800
|
|
|
3/1/2012
|
-0.10 / -1.22%
|
8.60
|
8.60
|
7.90
|
8.10
|
8.26
|
2.71
|
11,500
|
|
|
2/29/2012
|
+0.30 / +3.80%
|
8.40
|
8.70
|
7.80
|
8.20
|
8.29
|
2.74
|
12,900
|
|
|
2/28/2012
|
-0.20 / -2.47%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.35
|
2.64
|
13,600
|
|
|
2/27/2012
|
+0.40 / +5.19%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
2.71
|
16,200
|
|
|
2/24/2012
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.75
|
2.57
|
12,100
|
|
|
2/23/2012
|
-0.50 / -6.10%
|
7.70
|
7.70
|
6.90
|
7.70
|
7.68
|
2.57
|
20,800
|
|
|
2/22/2012
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.25
|
2.41
|
13,700
|
|
|
2/21/2012
|
-0.10 / -1.19%
|
8.30
|
8.70
|
8.30
|
8.30
|
8.35
|
2.44
|
20,000
|
|
|
2/20/2012
|
+0.60 / +7.69%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.32
|
2.46
|
8,400
|
|
|
2/17/2012
|
-0.10 / -1.27%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.86
|
2.29
|
5,300
|
|
|
2/16/2012
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.74
|
2.32
|
5,000
|
|
|
2/15/2012
|
+0.40 / +5.56%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.71
|
2.23
|
34,800
|
|
|
2/14/2012
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.28
|
2.11
|
4,000
|
|
|
2/13/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.51
|
2.20
|
3,000
|
|
|
2/10/2012
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.20
|
4,200
|
|
|
2/9/2012
|
+0.10 / +1.32%
|
7.90
|
8.00
|
7.50
|
7.70
|
7.79
|
2.26
|
4,000
|
|
|
2/8/2012
|
+0.40 / +5.56%
|
7.50
|
8.00
|
7.50
|
7.60
|
7.63
|
2.23
|
5,900
|
|
|
2/7/2012
|
-0.20 / -2.70%
|
7.50
|
7.80
|
7.10
|
7.20
|
7.46
|
2.11
|
7,000
|
|
|
2/6/2012
|
+0.10 / +1.37%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.64
|
2.17
|
5,500
|
|
|
2/3/2012
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.30
|
7.37
|
2.14
|
7,400
|
|
|
2/2/2012
|
+0.60 / +8.96%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.24
|
2.14
|
18,400
|
|
|
2/1/2012
|
-0.10 / -1.47%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.96
|
1.97
|
8,100
|
|
|
1/31/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.99
|
2.00
|
6,700
|
|
|
1/30/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.00
|
6,500
|
|
|
1/20/2012
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
1.91
|
8,800
|
|
|
1/19/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.38
|
1.88
|
20,600
|
|
|