|
Closing price on 4/17/2009
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
11.80 |
| Volume |
22,100 |
| Split-adjusted Price |
2.36 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2009
|
-0.50 / -4.00%
|
13.10
|
13.20
|
11.80
|
12.00
|
12.54
|
2.36
|
22,100
|
|
|
4/16/2009
|
+0.30 / +2.46%
|
13.00
|
13.00
|
12.00
|
12.50
|
12.47
|
2.45
|
5,300
|
|
|
4/15/2009
|
-0.80 / -6.15%
|
13.20
|
13.20
|
12.10
|
12.20
|
12.32
|
2.40
|
14,300
|
|
|
4/14/2009
|
-0.20 / -1.52%
|
13.80
|
13.80
|
12.90
|
13.00
|
13.02
|
2.55
|
30,500
|
|
|
4/13/2009
|
+0.80 / +6.45%
|
12.20
|
13.20
|
12.20
|
13.20
|
12.87
|
2.59
|
54,800
|
|
|
4/10/2009
|
+0.30 / +2.48%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
2.43
|
31,400
|
|
|
4/9/2009
|
+0.30 / +2.54%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.21
|
2.38
|
2,500
|
|
|
4/8/2009
|
-0.60 / -4.84%
|
12.60
|
12.60
|
11.80
|
11.80
|
12.11
|
2.32
|
16,200
|
|
|
4/7/2009
|
+0.40 / +3.33%
|
12.40
|
12.60
|
11.40
|
12.40
|
12.21
|
2.43
|
23,600
|
|
|
4/3/2009
|
+0.10 / +0.84%
|
12.60
|
12.60
|
11.20
|
12.00
|
12.17
|
2.36
|
30,500
|
|
|
4/2/2009
|
-0.20 / -1.65%
|
12.80
|
12.80
|
11.90
|
11.90
|
12.05
|
2.34
|
6,000
|
|
|
4/1/2009
|
-0.10 / -0.82%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.24
|
2.38
|
8,800
|
|
|
3/31/2009
|
-1.40 / -10.29%
|
12.60
|
12.60
|
11.30
|
12.20
|
12.14
|
2.40
|
4,600
|
|
|
3/30/2009
|
-0.10 / -0.73%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.56
|
2.38
|
17,000
|
|
|
3/27/2009
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.62
|
2.39
|
13,500
|
|
|
3/26/2009
|
+0.10 / +0.73%
|
14.30
|
14.30
|
13.10
|
13.80
|
13.64
|
2.41
|
25,100
|
|
|
3/25/2009
|
-0.60 / -4.20%
|
13.90
|
14.10
|
13.70
|
13.70
|
13.85
|
2.39
|
17,400
|
|
|
3/24/2009
|
+0.30 / +2.14%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.41
|
2.50
|
41,600
|
|
|
3/23/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.28
|
2.45
|
17,700
|
|
|
3/20/2009
|
+0.90 / +6.87%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.05
|
2.45
|
51,100
|
|
|
3/19/2009
|
+0.30 / +2.34%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.34
|
2.29
|
51,200
|
|
|
3/18/2009
|
+0.60 / +4.92%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.57
|
2.24
|
9,000
|
|
|
3/17/2009
|
+0.50 / +4.27%
|
11.80
|
12.40
|
11.60
|
12.20
|
11.99
|
2.13
|
18,700
|
|
|
3/16/2009
|
+0.40 / +3.54%
|
11.90
|
11.90
|
11.30
|
11.70
|
11.59
|
2.04
|
6,400
|
|
|
3/13/2009
|
-0.20 / -1.74%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.70
|
1.97
|
3,200
|
|
|
3/12/2009
|
-0.20 / -1.71%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.72
|
2.01
|
2,200
|
|
|
3/11/2009
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.91
|
2.04
|
4,500
|
|
|
3/10/2009
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.66
|
2.04
|
5,700
|
|
|
3/9/2009
|
+0.20 / +1.75%
|
11.20
|
11.70
|
10.90
|
11.60
|
11.36
|
2.03
|
6,000
|
|
|
3/6/2009
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.39
|
1.99
|
3,600
|
|
|