|
Closing price on 4/28/2008
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
3,900 |
| Split-adjusted Price |
3.18 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
17.70
|
18.20
|
18.10
|
3.18
|
3,900
|
|
|
4/25/2008
|
+0.50 / +2.87%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.74
|
3.13
|
6,500
|
|
|
4/24/2008
|
-0.40 / -2.25%
|
17.30
|
18.00
|
17.30
|
17.40
|
17.44
|
3.04
|
11,000
|
|
|
4/23/2008
|
-1.00 / -5.32%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.11
|
6,100
|
|
|
4/22/2008
|
+0.20 / +1.08%
|
18.10
|
19.00
|
18.10
|
18.80
|
18.29
|
3.28
|
11,000
|
|
|
4/21/2008
|
-0.40 / -2.11%
|
18.50
|
19.00
|
18.50
|
18.60
|
18.63
|
3.25
|
8,500
|
|
|
4/18/2008
|
-0.80 / -4.04%
|
19.70
|
19.70
|
18.70
|
19.00
|
18.96
|
3.32
|
11,700
|
|
|
4/17/2008
|
+0.40 / +2.06%
|
18.90
|
19.90
|
18.90
|
19.80
|
19.24
|
3.46
|
15,100
|
|
|
4/16/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.39
|
200
|
|
|
4/11/2008
|
-0.60 / -2.93%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.48
|
300
|
|
|
4/10/2008
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.58
|
4,900
|
|
|
4/9/2008
|
-0.70 / -3.21%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.69
|
4,700
|
|
|
4/8/2008
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.20
|
21.80
|
21.67
|
3.81
|
34,800
|
|
|
4/7/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.81
|
100
|
|
|
4/4/2008
|
+0.40 / +1.92%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.70
|
1,500
|
|
|
4/3/2008
|
+0.40 / +1.96%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.63
|
300
|
|
|
4/2/2008
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.56
|
100
|
|
|
4/1/2008
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.49
|
500
|
|
|
3/31/2008
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.44
|
1,600
|
|
|
3/28/2008
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.39
|
500
|
|
|
3/27/2008
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.14
|
3.35
|
1,400
|
|
|
3/26/2008
|
+0.90 / +4.97%
|
18.50
|
19.70
|
18.50
|
19.00
|
18.89
|
3.32
|
15,000
|
|
|
3/25/2008
|
-1.90 / -9.50%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.11
|
3.16
|
10,300
|
|
|
3/24/2008
|
-2.00 / -9.09%
|
22.20
|
22.20
|
20.00
|
20.00
|
20.09
|
3.49
|
8,000
|
|
|
3/21/2008
|
-2.00 / -8.33%
|
25.00
|
25.00
|
21.70
|
22.00
|
22.16
|
3.84
|
12,000
|
|
|
3/20/2008
|
-0.30 / -1.23%
|
24.00
|
25.30
|
23.50
|
24.00
|
23.99
|
4.19
|
12,200
|
|
|
3/19/2008
|
+0.60 / +2.53%
|
24.50
|
25.00
|
21.60
|
24.30
|
24.49
|
4.05
|
20,200
|
|
|
3/18/2008
|
-2.30 / -8.85%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.73
|
3.95
|
34,900
|
|
|
3/17/2008
|
-2.70 / -9.41%
|
27.00
|
27.00
|
25.80
|
26.00
|
26.32
|
4.34
|
17,500
|
|
|
3/14/2008
|
-0.80 / -2.71%
|
28.90
|
28.90
|
28.10
|
28.70
|
28.59
|
4.79
|
10,800
|
|
|