|
Closing price on 7/14/2009
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
13.50 |
| Volume |
10,100 |
| Split-adjusted Price |
2.75 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.50
|
14.00
|
14.03
|
2.75
|
10,100
|
|
|
7/13/2009
|
-0.20 / -1.41%
|
13.90
|
14.50
|
13.90
|
14.00
|
14.02
|
2.75
|
9,800
|
|
|
7/10/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.20
|
14.16
|
2.79
|
4,800
|
|
|
7/9/2009
|
-0.30 / -2.07%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.37
|
2.79
|
3,800
|
|
|
7/8/2009
|
-0.40 / -2.68%
|
15.30
|
15.30
|
14.00
|
14.50
|
14.15
|
2.85
|
7,600
|
|
|
7/7/2009
|
-0.40 / -2.61%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.96
|
2.93
|
4,900
|
|
|
7/6/2009
|
+1.10 / +7.75%
|
15.10
|
15.40
|
14.40
|
15.30
|
14.80
|
3.00
|
26,200
|
|
|
7/3/2009
|
+0.30 / +2.16%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.42
|
2.79
|
3,100
|
|
|
7/2/2009
|
+0.20 / +1.46%
|
14.60
|
14.60
|
13.50
|
13.90
|
14.19
|
2.73
|
5,600
|
|
|
7/1/2009
|
-0.70 / -4.86%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.66
|
2.69
|
6,000
|
|
|
6/30/2009
|
-1.00 / -6.49%
|
15.90
|
15.90
|
14.40
|
14.40
|
14.59
|
2.83
|
7,800
|
|
|
6/29/2009
|
+0.70 / +4.76%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.16
|
3.02
|
6,500
|
|
|
6/26/2009
|
-0.30 / -2.00%
|
16.00
|
16.00
|
14.70
|
14.70
|
15.29
|
2.89
|
9,300
|
|
|
6/25/2009
|
-0.50 / -3.23%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.53
|
2.94
|
3,900
|
|
|
6/24/2009
|
+1.10 / +7.64%
|
15.40
|
15.50
|
14.70
|
15.50
|
15.47
|
3.04
|
12,600
|
|
|
6/23/2009
|
-1.00 / -6.49%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.46
|
2.83
|
17,800
|
|
|
6/22/2009
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.02
|
5,100
|
|
|
6/19/2009
|
+0.10 / +0.63%
|
16.70
|
16.70
|
15.70
|
16.00
|
16.55
|
3.14
|
18,700
|
|
|
6/18/2009
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.75
|
3.12
|
5,200
|
|
|
6/17/2009
|
+0.10 / +0.63%
|
14.80
|
15.90
|
14.80
|
15.90
|
14.93
|
3.12
|
40,100
|
|
|
6/16/2009
|
-1.10 / -6.51%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.90
|
3.10
|
27,200
|
|
|
6/15/2009
|
-0.70 / -3.98%
|
17.90
|
17.90
|
16.90
|
16.90
|
16.92
|
3.32
|
15,500
|
|
|
6/12/2009
|
-0.60 / -3.30%
|
19.20
|
19.20
|
17.20
|
17.60
|
18.08
|
3.46
|
35,800
|
|
|
6/11/2009
|
+0.30 / +1.68%
|
18.10
|
19.00
|
18.00
|
18.20
|
18.41
|
3.57
|
45,500
|
|
|
6/10/2009
|
-0.90 / -4.79%
|
20.00
|
20.00
|
17.90
|
17.90
|
18.02
|
3.51
|
62,700
|
|
|
6/9/2009
|
+0.20 / +1.08%
|
19.70
|
19.70
|
18.40
|
18.80
|
19.22
|
3.69
|
62,400
|
|
|
6/8/2009
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.55
|
3.65
|
34,300
|
|
|
6/5/2009
|
+1.20 / +7.41%
|
16.30
|
17.40
|
16.30
|
17.40
|
17.38
|
3.42
|
132,500
|
|
|
6/4/2009
|
+0.70 / +4.52%
|
15.00
|
16.60
|
15.00
|
16.20
|
16.29
|
3.18
|
65,600
|
|
|
6/3/2009
|
-0.70 / -4.32%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.68
|
3.04
|
11,000
|
|
|