|
Closing price on 6/19/2012
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
2,400 |
| Split-adjusted Price |
2.67 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2012
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.87
|
2.67
|
2,400
|
|
|
6/18/2012
|
-0.70 / -8.54%
|
7.50
|
8.10
|
7.50
|
7.50
|
7.75
|
2.51
|
8,100
|
|
|
6/15/2012
|
+0.20 / +2.50%
|
7.50
|
8.20
|
7.50
|
8.20
|
7.77
|
2.74
|
2,300
|
|
|
6/14/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.67
|
0
|
|
|
6/13/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
2.67
|
1,400
|
|
|
6/12/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.40
|
7.90
|
8.00
|
2.64
|
2,300
|
|
|
6/11/2012
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.84
|
2.64
|
1,600
|
|
|
6/8/2012
|
-0.20 / -2.50%
|
8.30
|
8.30
|
7.80
|
7.80
|
8.13
|
2.61
|
300
|
|
|
6/7/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.04
|
2.67
|
6,700
|
|
|
6/6/2012
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.63
|
2.67
|
1,600
|
|
|
6/5/2012
|
+0.20 / +2.63%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.66
|
2.61
|
500
|
|
|
6/4/2012
|
-0.70 / -8.43%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.54
|
1,000
|
|
|
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
|
|
|