|
Closing price on 6/1/2012
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
8,000 |
| Split-adjusted Price |
2.77 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
-0.20 / -2.35%
|
8.30
|
8.40
|
7.80
|
8.30
|
8.03
|
2.77
|
8,000
|
|
|
5/31/2012
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.00
|
8.50
|
8.37
|
2.84
|
5,700
|
|
|
5/30/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.00
|
8.60
|
8.58
|
2.87
|
2,800
|
|
|
5/29/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.87
|
0
|
|
|
5/28/2012
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.55
|
2.87
|
1,600
|
|
|
5/25/2012
|
+0.40 / +5.00%
|
8.30
|
8.50
|
7.90
|
8.40
|
8.35
|
2.81
|
17,100
|
|
|
5/24/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.50
|
8.00
|
7.83
|
2.67
|
4,100
|
|
|
5/23/2012
|
-0.50 / -5.88%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.88
|
2.67
|
2,400
|
|
|
5/22/2012
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.32
|
2.84
|
6,800
|
|
|
5/21/2012
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.17
|
2.84
|
3,600
|
|
|
5/18/2012
|
-0.40 / -4.65%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.13
|
2.74
|
8,100
|
|
|
5/17/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.20
|
8.60
|
8.44
|
2.87
|
2,900
|
|
|
5/16/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.40
|
2.87
|
8,200
|
|
|
5/15/2012
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.51
|
2.87
|
9,700
|
|
|
5/14/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.10
|
8.70
|
8.53
|
2.91
|
13,500
|
|
|
5/11/2012
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.47
|
2.87
|
12,300
|
|
|
5/10/2012
|
-0.30 / -3.33%
|
9.20
|
9.20
|
8.50
|
8.70
|
8.59
|
2.91
|
16,800
|
|
|
5/9/2012
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.01
|
100
|
|
|
5/8/2012
|
-0.10 / -1.14%
|
9.20
|
9.20
|
8.30
|
8.70
|
8.54
|
2.91
|
5,000
|
|
|
5/7/2012
|
+0.50 / +6.02%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.65
|
2.94
|
15,700
|
|
|
5/4/2012
|
+0.10 / +1.22%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.23
|
2.77
|
1,900
|
|
|
5/3/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.74
|
900
|
|
|
5/2/2012
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.22
|
2.77
|
3,300
|
|
|
4/27/2012
|
-0.60 / -6.67%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.81
|
3,100
|
|
|
4/26/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.01
|
100
|
|
|
4/25/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.40
|
8.90
|
8.70
|
2.97
|
5,700
|
|
|
4/24/2012
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.50
|
9.00
|
8.73
|
3.01
|
1,800
|
|
|
4/23/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.91
|
500
|
|
|
4/20/2012
|
+0.20 / +2.41%
|
8.20
|
8.60
|
7.80
|
8.50
|
7.85
|
2.84
|
24,300
|
|
|
4/19/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.10
|
2.77
|
7,800
|
|
|