|
Closing price on 4/8/2011
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
15,600 |
| Split-adjusted Price |
4.70 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2011
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.94
|
4.70
|
15,600
|
|
|
4/7/2011
|
+0.20 / +1.27%
|
15.10
|
16.30
|
14.80
|
15.90
|
15.75
|
4.67
|
28,900
|
|
|
4/6/2011
|
+0.90 / +6.08%
|
15.30
|
15.70
|
14.70
|
15.70
|
15.45
|
4.61
|
27,100
|
|
|
4/5/2011
|
+0.20 / +1.37%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.73
|
4.34
|
7,700
|
|
|
4/4/2011
|
-0.30 / -2.01%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.60
|
4.28
|
17,900
|
|
|
4/1/2011
|
+0.40 / +2.76%
|
13.90
|
14.90
|
13.70
|
14.90
|
14.49
|
4.37
|
5,400
|
|
|
3/31/2011
|
-0.10 / -0.68%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.69
|
4.25
|
4,900
|
|
|
3/30/2011
|
+0.10 / +0.69%
|
13.70
|
14.60
|
13.60
|
14.60
|
14.26
|
4.28
|
11,300
|
|
|
3/29/2011
|
-0.60 / -3.97%
|
15.50
|
15.50
|
14.00
|
14.50
|
14.62
|
4.25
|
31,900
|
|
|
3/28/2011
|
-0.70 / -4.43%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.01
|
4.43
|
7,900
|
|
|
3/25/2011
|
+0.30 / +1.94%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
4.64
|
3,900
|
|
|
3/24/2011
|
-0.20 / -1.27%
|
15.50
|
16.00
|
15.20
|
15.50
|
15.62
|
4.55
|
11,700
|
|
|
3/23/2011
|
+0.80 / +5.37%
|
15.90
|
15.90
|
14.90
|
15.70
|
15.62
|
4.61
|
12,800
|
|
|
3/22/2011
|
-0.40 / -2.61%
|
15.50
|
16.10
|
14.80
|
14.90
|
15.32
|
4.37
|
9,600
|
|
|
3/21/2011
|
-0.10 / -0.65%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.51
|
4.49
|
19,200
|
|
|
3/18/2011
|
+0.20 / +1.32%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.38
|
4.52
|
16,600
|
|
|
3/17/2011
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.00
|
15.20
|
15.31
|
4.46
|
11,000
|
|
|
3/16/2011
|
+0.40 / +2.68%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.06
|
4.49
|
21,100
|
|
|
3/15/2011
|
-1.10 / -6.88%
|
14.70
|
15.40
|
14.60
|
14.90
|
14.94
|
4.37
|
10,700
|
|
|
3/14/2011
|
-0.40 / -2.44%
|
17.50
|
17.50
|
15.90
|
16.00
|
16.35
|
4.24
|
35,200
|
|
|
3/11/2011
|
+0.90 / +5.81%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.38
|
4.34
|
27,500
|
|
|
3/10/2011
|
+1.30 / +9.15%
|
14.00
|
15.50
|
14.00
|
15.50
|
15.37
|
4.10
|
24,500
|
|
|
3/9/2011
|
-0.10 / -0.70%
|
13.70
|
15.70
|
13.70
|
14.20
|
14.47
|
3.76
|
8,600
|
|
|
3/8/2011
|
-1.20 / -7.74%
|
14.70
|
14.90
|
14.30
|
14.30
|
14.73
|
3.79
|
17,500
|
|
|
3/7/2011
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.50
|
15.50
|
14.94
|
4.10
|
6,700
|
|
|
3/4/2011
|
+0.50 / +3.33%
|
16.00
|
16.00
|
15.00
|
15.50
|
15.21
|
4.10
|
25,400
|
|
|
3/3/2011
|
-0.90 / -5.66%
|
15.50
|
16.00
|
15.00
|
15.00
|
15.11
|
3.97
|
17,400
|
|
|
3/2/2011
|
-1.10 / -6.47%
|
17.50
|
17.50
|
15.90
|
15.90
|
16.06
|
4.21
|
22,900
|
|
|
3/1/2011
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.60
|
17.00
|
16.97
|
4.50
|
1,800
|
|
|
2/28/2011
|
+0.20 / +1.18%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.56
|
4.55
|
6,600
|
|
|