|
Closing price on 5/28/2009
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
23,300 |
| Split-adjusted Price |
2.93 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.94
|
2.93
|
23,300
|
|
|
5/27/2009
|
-0.40 / -2.44%
|
17.80
|
17.80
|
15.80
|
16.00
|
16.05
|
3.14
|
18,200
|
|
|
5/26/2009
|
+0.20 / +1.23%
|
17.10
|
17.10
|
16.20
|
16.40
|
16.86
|
3.22
|
57,400
|
|
|
5/25/2009
|
+0.70 / +4.52%
|
15.80
|
16.20
|
15.30
|
16.20
|
16.02
|
3.18
|
103,000
|
|
|
5/22/2009
|
+0.70 / +4.73%
|
15.60
|
15.80
|
14.00
|
15.50
|
15.22
|
3.04
|
78,400
|
|
|
5/21/2009
|
+0.80 / +5.71%
|
14.80
|
14.80
|
13.80
|
14.80
|
14.77
|
2.91
|
47,400
|
|
|
5/20/2009
|
+0.50 / +3.70%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.94
|
2.75
|
53,500
|
|
|
5/19/2009
|
+0.70 / +5.47%
|
13.20
|
13.50
|
12.80
|
13.50
|
13.11
|
2.65
|
79,500
|
|
|
5/18/2009
|
-0.60 / -4.48%
|
13.50
|
13.50
|
12.20
|
12.80
|
12.72
|
2.51
|
34,200
|
|
|
5/15/2009
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.90
|
13.40
|
12.99
|
2.63
|
18,800
|
|
|
5/14/2009
|
-0.30 / -2.26%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.92
|
2.55
|
8,900
|
|
|
5/13/2009
|
+0.40 / +3.10%
|
13.00
|
13.30
|
12.70
|
13.30
|
13.10
|
2.61
|
55,800
|
|
|
5/12/2009
|
+0.70 / +5.74%
|
12.50
|
12.90
|
11.90
|
12.90
|
12.52
|
2.53
|
28,700
|
|
|
5/11/2009
|
-0.50 / -3.94%
|
12.90
|
12.90
|
11.90
|
12.20
|
12.21
|
2.40
|
8,700
|
|
|
5/8/2009
|
-0.10 / -0.78%
|
13.10
|
13.10
|
11.90
|
12.70
|
12.27
|
2.49
|
18,000
|
|
|
5/7/2009
|
+0.10 / +0.79%
|
12.90
|
13.00
|
12.30
|
12.80
|
12.66
|
2.51
|
10,900
|
|
|
5/6/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.50
|
12.70
|
12.75
|
2.49
|
4,400
|
|
|
5/5/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.10
|
12.70
|
13.43
|
2.49
|
38,900
|
|
|
5/4/2009
|
+0.80 / +6.72%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.66
|
2.49
|
28,700
|
|
|
4/29/2009
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
2.34
|
4,500
|
|
|
4/28/2009
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.81
|
2.30
|
6,000
|
|
|
4/27/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.80
|
11.80
|
12.42
|
2.32
|
6,400
|
|
|
4/24/2009
|
-0.30 / -2.48%
|
12.90
|
12.90
|
11.80
|
11.80
|
12.38
|
2.32
|
5,600
|
|
|
4/23/2009
|
+0.40 / +3.42%
|
12.40
|
12.40
|
11.50
|
12.10
|
12.07
|
2.38
|
9,600
|
|
|
4/22/2009
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.64
|
2.30
|
18,400
|
|
|
4/21/2009
|
-0.40 / -3.42%
|
11.00
|
11.60
|
10.90
|
11.30
|
11.06
|
2.22
|
10,100
|
|
|
4/20/2009
|
-0.30 / -2.50%
|
12.90
|
13.10
|
11.70
|
11.70
|
11.75
|
2.30
|
9,500
|
|
|
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
|
|
|