|
Closing price on 5/28/2010
|
|
| Open |
29.50 |
| High |
32.20 |
| Low |
29.50 |
| Volume |
65,600 |
| Split-adjusted Price |
8.45 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+2.00 / +6.62%
|
29.50
|
32.20
|
29.50
|
32.20
|
32.10
|
8.45
|
65,600
|
|
|
5/27/2010
|
-0.30 / -0.98%
|
30.50
|
31.00
|
29.10
|
30.20
|
30.07
|
7.92
|
48,300
|
|
|
5/26/2010
|
+1.20 / +4.10%
|
29.00
|
31.00
|
29.00
|
30.50
|
30.06
|
8.00
|
34,900
|
|
|
5/25/2010
|
-0.60 / -2.01%
|
29.90
|
29.90
|
29.00
|
29.30
|
29.47
|
7.69
|
16,000
|
|
|
5/24/2010
|
+1.90 / +6.79%
|
27.50
|
30.00
|
27.50
|
29.90
|
29.43
|
7.84
|
38,300
|
|
|
5/21/2010
|
-3.00 / -9.68%
|
28.00
|
28.60
|
28.00
|
28.00
|
28.09
|
7.35
|
62,200
|
|
|
5/20/2010
|
+0.40 / +1.31%
|
29.00
|
32.00
|
28.60
|
31.00
|
30.08
|
8.13
|
74,700
|
|
|
5/19/2010
|
-1.60 / -4.97%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.66
|
8.03
|
49,500
|
|
|
5/18/2010
|
-1.80 / -5.29%
|
33.50
|
33.50
|
32.20
|
32.20
|
32.78
|
8.45
|
38,300
|
|
|
5/17/2010
|
-0.50 / -1.45%
|
34.00
|
35.40
|
33.20
|
34.00
|
34.51
|
8.92
|
54,300
|
|
|
5/14/2010
|
+2.20 / +6.81%
|
33.00
|
34.50
|
32.00
|
34.50
|
33.13
|
9.05
|
72,200
|
|
|
5/13/2010
|
+0.60 / +1.89%
|
33.40
|
33.40
|
31.70
|
32.30
|
32.36
|
8.47
|
72,800
|
|
|
5/12/2010
|
-1.60 / -4.80%
|
32.50
|
32.50
|
31.70
|
31.70
|
31.75
|
8.32
|
134,500
|
|
|
5/11/2010
|
-0.10 / -0.30%
|
35.50
|
35.50
|
33.10
|
33.30
|
34.03
|
8.74
|
71,800
|
|
|
5/10/2010
|
-1.60 / -4.57%
|
34.90
|
34.90
|
32.80
|
33.40
|
33.81
|
8.76
|
66,400
|
|
|
5/7/2010
|
-2.40 / -6.42%
|
37.20
|
37.20
|
34.60
|
35.00
|
34.94
|
9.18
|
164,700
|
|
|
5/6/2010
|
+2.40 / +6.86%
|
35.00
|
37.40
|
35.00
|
37.40
|
37.19
|
9.81
|
194,200
|
|
|
5/5/2010
|
-1.50 / -4.11%
|
36.50
|
36.50
|
34.40
|
35.00
|
35.01
|
9.18
|
120,900
|
|
|
5/4/2010
|
+2.30 / +6.73%
|
34.90
|
36.50
|
34.60
|
36.50
|
36.42
|
9.57
|
151,800
|
|
|
4/29/2010
|
+1.60 / +4.91%
|
32.80
|
34.20
|
32.80
|
34.20
|
34.17
|
8.97
|
259,900
|
|
|
4/28/2010
|
+0.70 / +2.19%
|
32.00
|
32.70
|
30.80
|
32.60
|
31.95
|
8.55
|
104,600
|
|
|
4/27/2010
|
+1.40 / +4.59%
|
32.00
|
32.50
|
31.30
|
31.90
|
31.87
|
8.37
|
91,500
|
|
|
4/26/2010
|
-0.70 / -2.24%
|
32.10
|
32.10
|
30.40
|
30.50
|
31.21
|
8.00
|
118,100
|
|
|
4/22/2010
|
-3.10 / -9.04%
|
34.70
|
34.70
|
31.20
|
31.20
|
32.07
|
8.18
|
98,400
|
|
|
4/21/2010
|
+2.40 / +7.52%
|
32.50
|
34.30
|
32.00
|
34.30
|
33.29
|
9.00
|
149,500
|
|
|
4/20/2010
|
+0.30 / +0.95%
|
32.30
|
32.70
|
31.50
|
31.90
|
32.14
|
8.37
|
64,100
|
|
|
4/19/2010
|
-2.20 / -6.51%
|
35.00
|
35.00
|
31.60
|
31.60
|
32.28
|
8.29
|
52,800
|
|
|
4/16/2010
|
+1.70 / +5.30%
|
33.50
|
33.80
|
32.10
|
33.80
|
33.67
|
8.87
|
362,000
|
|
|
4/15/2010
|
+1.80 / +5.94%
|
30.90
|
32.10
|
30.40
|
32.10
|
31.63
|
8.42
|
179,000
|
|
|
4/14/2010
|
+0.60 / +2.02%
|
30.70
|
30.80
|
29.50
|
30.30
|
29.97
|
7.95
|
58,900
|
|
|