|
Closing price on 8/21/2009
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
16,100 |
| Split-adjusted Price |
2.96 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2009
|
+0.10 / +0.67%
|
16.00
|
16.00
|
14.90
|
15.10
|
15.14
|
2.96
|
16,100
|
|
|
8/20/2009
|
-0.10 / -0.66%
|
16.20
|
16.20
|
14.90
|
15.00
|
15.11
|
2.94
|
14,600
|
|
|
8/19/2009
|
+0.30 / +2.03%
|
15.90
|
15.90
|
14.90
|
15.10
|
15.16
|
2.96
|
19,900
|
|
|
8/18/2009
|
+0.10 / +0.68%
|
15.50
|
15.50
|
14.50
|
14.80
|
14.88
|
2.91
|
6,300
|
|
|
8/17/2009
|
-0.10 / -0.68%
|
15.00
|
15.80
|
14.60
|
14.70
|
14.96
|
2.89
|
3,600
|
|
|
8/14/2009
|
-0.20 / -1.33%
|
15.60
|
15.60
|
14.80
|
14.80
|
15.11
|
2.91
|
3,400
|
|
|
8/13/2009
|
-0.20 / -1.32%
|
16.10
|
16.10
|
14.90
|
15.00
|
15.15
|
2.94
|
16,100
|
|
|
8/12/2009
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.10
|
2.98
|
13,900
|
|
|
8/11/2009
|
+0.80 / +5.52%
|
15.50
|
15.50
|
14.70
|
15.30
|
15.03
|
3.00
|
23,600
|
|
|
8/10/2009
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
2.85
|
25,900
|
|
|
8/7/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.10
|
14.20
|
14.21
|
2.79
|
12,800
|
|
|
8/6/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.54
|
2.79
|
3,900
|
|
|
8/5/2009
|
-0.80 / -5.33%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.31
|
2.79
|
5,600
|
|
|
8/4/2009
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.96
|
2.94
|
2,000
|
|
|
8/3/2009
|
+0.20 / +1.35%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.02
|
2.94
|
2,200
|
|
|
7/31/2009
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.20
|
14.80
|
14.56
|
2.91
|
11,300
|
|
|
7/30/2009
|
+0.10 / +0.70%
|
14.80
|
14.80
|
14.00
|
14.30
|
14.19
|
2.81
|
10,500
|
|
|
7/29/2009
|
-0.50 / -3.40%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.41
|
2.79
|
8,200
|
|
|
7/28/2009
|
-0.80 / -5.16%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.92
|
2.89
|
9,600
|
|
|
7/27/2009
|
+0.40 / +2.65%
|
16.10
|
16.10
|
15.10
|
15.50
|
15.57
|
3.04
|
16,200
|
|
|
7/24/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.09
|
2.96
|
13,100
|
|
|
7/23/2009
|
+0.40 / +2.86%
|
14.40
|
14.40
|
13.90
|
14.40
|
14.16
|
2.83
|
3,700
|
|
|
7/22/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.01
|
2.75
|
3,600
|
|
|
7/21/2009
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
2.75
|
11,200
|
|
|
7/20/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.10
|
2.75
|
800
|
|
|
7/17/2009
|
-0.20 / -1.41%
|
15.10
|
15.10
|
14.00
|
14.00
|
14.39
|
2.75
|
700
|
|
|
7/16/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.23
|
2.79
|
7,000
|
|
|
7/15/2009
|
+0.20 / +1.43%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.14
|
2.79
|
3,500
|
|
|
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
|
|
|