|
Closing price on 9/21/2010
|
|
| Open |
28.30 |
| High |
28.50 |
| Low |
27.30 |
| Volume |
22,000 |
| Split-adjusted Price |
7.23 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2010
|
-0.70 / -2.50%
|
28.30
|
28.50
|
27.30
|
27.30
|
27.93
|
7.23
|
22,000
|
|
|
9/20/2010
|
-0.10 / -0.36%
|
29.00
|
29.80
|
27.80
|
28.00
|
28.50
|
7.41
|
63,000
|
|
|
9/17/2010
|
+1.60 / +6.04%
|
28.00
|
28.10
|
26.50
|
28.10
|
27.90
|
7.44
|
109,800
|
|
|
9/16/2010
|
+0.70 / +2.71%
|
26.80
|
27.00
|
25.80
|
26.50
|
26.32
|
7.02
|
30,600
|
|
|
9/15/2010
|
-1.20 / -4.44%
|
26.80
|
26.80
|
25.80
|
25.80
|
26.26
|
6.83
|
44,000
|
|
|
9/14/2010
|
+1.10 / +4.25%
|
27.80
|
27.80
|
26.50
|
27.00
|
26.80
|
7.15
|
30,600
|
|
|
9/13/2010
|
-1.30 / -4.78%
|
26.00
|
28.00
|
25.80
|
25.90
|
26.48
|
6.86
|
91,400
|
|
|
9/10/2010
|
-2.20 / -7.48%
|
29.20
|
29.20
|
27.10
|
27.20
|
27.59
|
7.20
|
120,200
|
|
|
9/9/2010
|
+1.60 / +5.76%
|
28.00
|
29.40
|
27.60
|
29.40
|
29.10
|
7.79
|
171,200
|
|
|
9/8/2010
|
-1.20 / -4.14%
|
28.50
|
28.50
|
27.30
|
27.80
|
27.53
|
7.36
|
133,600
|
|
|
9/7/2010
|
+0.70 / +2.47%
|
30.00
|
30.20
|
27.00
|
29.00
|
29.35
|
7.68
|
123,400
|
|
|
9/6/2010
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.10
|
28.30
|
28.29
|
7.49
|
24,000
|
|
|
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
|
|
|