|
Closing price on 9/1/2010
|
|
| Open |
26.20 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
108,600 |
| Split-adjusted Price |
7.02 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+1.50 / +6.00%
|
26.20
|
26.50
|
26.00
|
26.50
|
26.45
|
7.02
|
108,600
|
|
|
8/31/2010
|
+1.50 / +6.38%
|
24.50
|
25.00
|
23.50
|
25.00
|
24.76
|
6.62
|
85,100
|
|
|
8/30/2010
|
+1.30 / +5.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.44
|
6.22
|
30,900
|
|
|
8/27/2010
|
-0.60 / -2.63%
|
22.80
|
22.80
|
21.00
|
22.20
|
22.03
|
5.88
|
52,800
|
|
|
8/26/2010
|
+1.20 / +5.56%
|
23.00
|
23.00
|
20.50
|
22.80
|
21.81
|
6.04
|
91,500
|
|
|
8/25/2010
|
-1.50 / -6.49%
|
21.70
|
22.00
|
21.60
|
21.60
|
21.67
|
5.72
|
96,500
|
|
|
8/24/2010
|
-1.40 / -5.71%
|
23.90
|
25.10
|
23.10
|
23.10
|
23.20
|
6.12
|
112,600
|
|
|
8/23/2010
|
-1.30 / -5.04%
|
26.30
|
26.30
|
24.20
|
24.50
|
24.78
|
6.49
|
49,800
|
|
|
8/20/2010
|
-0.20 / -0.77%
|
25.50
|
26.80
|
25.00
|
25.80
|
25.59
|
6.83
|
71,100
|
|
|
8/19/2010
|
-0.50 / -1.89%
|
26.80
|
27.00
|
25.00
|
26.00
|
26.14
|
6.89
|
49,900
|
|
|
8/18/2010
|
-2.10 / -7.34%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.73
|
7.02
|
111,800
|
|
|
8/17/2010
|
-0.60 / -2.05%
|
30.50
|
30.60
|
27.50
|
28.60
|
28.41
|
7.57
|
44,000
|
|
|
8/16/2010
|
+1.20 / +4.29%
|
28.30
|
29.20
|
28.00
|
29.20
|
29.12
|
7.73
|
75,100
|
|
|
8/13/2010
|
+1.20 / +4.48%
|
25.30
|
28.60
|
25.10
|
28.00
|
27.34
|
7.41
|
127,300
|
|
|
8/12/2010
|
-2.20 / -7.59%
|
29.00
|
29.00
|
26.70
|
26.80
|
26.80
|
7.10
|
144,000
|
|
|
8/11/2010
|
+0.40 / +1.40%
|
28.70
|
29.70
|
28.00
|
29.00
|
28.69
|
7.68
|
87,600
|
|
|
8/10/2010
|
-1.50 / -4.98%
|
31.00
|
31.00
|
28.60
|
28.60
|
28.68
|
7.57
|
192,300
|
|
|
8/9/2010
|
-2.00 / -6.23%
|
31.30
|
31.90
|
30.10
|
30.10
|
30.66
|
7.97
|
87,400
|
|
|
8/6/2010
|
-0.50 / -1.53%
|
33.50
|
33.50
|
31.00
|
32.10
|
31.91
|
8.42
|
54,900
|
|
|
8/5/2010
|
-0.40 / -1.21%
|
34.00
|
34.00
|
30.90
|
32.60
|
32.35
|
8.55
|
80,500
|
|
|
8/4/2010
|
-1.50 / -4.35%
|
34.80
|
34.80
|
32.70
|
33.00
|
33.22
|
8.66
|
47,400
|
|
|
8/3/2010
|
-1.50 / -4.17%
|
35.40
|
35.50
|
33.90
|
34.50
|
34.37
|
9.05
|
230,500
|
|
|
8/2/2010
|
-1.50 / -4.00%
|
37.90
|
38.90
|
35.80
|
36.00
|
36.42
|
9.44
|
115,400
|
|
|
7/30/2010
|
+2.20 / +6.23%
|
36.00
|
37.50
|
36.00
|
37.50
|
37.32
|
9.84
|
208,200
|
|
|
7/29/2010
|
+2.20 / +6.65%
|
33.00
|
35.30
|
33.00
|
35.30
|
35.14
|
9.26
|
206,200
|
|
|
7/28/2010
|
0.00 / 0.00%
|
33.50
|
34.10
|
32.50
|
33.10
|
32.96
|
8.68
|
106,900
|
|
|
7/27/2010
|
-1.60 / -4.61%
|
36.00
|
36.00
|
33.00
|
33.10
|
33.20
|
8.68
|
194,900
|
|
|
7/26/2010
|
-1.20 / -3.34%
|
36.50
|
36.50
|
34.60
|
34.70
|
35.35
|
9.10
|
58,100
|
|
|
7/23/2010
|
+0.80 / +2.28%
|
36.00
|
36.90
|
35.50
|
35.90
|
35.98
|
9.42
|
96,200
|
|
|
7/22/2010
|
-1.90 / -5.14%
|
37.40
|
37.40
|
35.10
|
35.10
|
35.85
|
9.21
|
168,000
|
|
|