|
Closing price on 5/27/2008
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
7,000 |
| Split-adjusted Price |
2.08 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2008
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.08
|
7,000
|
|
|
5/26/2008
|
-0.30 / -2.42%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.23
|
2.11
|
900
|
|
|
5/23/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.17
|
6,100
|
|
|
5/22/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.22
|
300
|
|
|
5/21/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.27
|
5,800
|
|
|
5/20/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.34
|
5,500
|
|
|
5/19/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.41
|
3,700
|
|
|
5/16/2008
|
-0.20 / -1.39%
|
14.00
|
14.80
|
14.00
|
14.20
|
14.20
|
2.48
|
6,400
|
|
|
5/15/2008
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.52
|
11,900
|
|
|
5/14/2008
|
-0.40 / -2.65%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.85
|
2.57
|
6,000
|
|
|
5/13/2008
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.64
|
2,100
|
|
|
5/12/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.71
|
4,400
|
|
|
5/9/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.78
|
300
|
|
|
5/8/2008
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.85
|
5,100
|
|
|
5/7/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.93
|
1,700
|
|
|
5/6/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.02
|
200
|
|
|
5/5/2008
|
-0.20 / -1.11%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.83
|
3.11
|
5,300
|
|
|
4/29/2008
|
-0.20 / -1.10%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.26
|
3.14
|
9,400
|
|
|
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
|
|
|