|
Closing price on 9/24/2008
|
|
| Open |
13.70 |
| High |
14.60 |
| Low |
13.70 |
| Volume |
6,500 |
| Split-adjusted Price |
2.39 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2008
|
-0.80 / -5.52%
|
13.70
|
14.60
|
13.70
|
13.70
|
14.08
|
2.39
|
6,500
|
|
|
9/23/2008
|
+0.50 / +3.57%
|
14.70
|
14.90
|
13.10
|
14.50
|
13.70
|
2.53
|
54,000
|
|
|
9/22/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.45
|
1,100
|
|
|
9/19/2008
|
+0.80 / +6.30%
|
11.90
|
13.50
|
11.90
|
13.50
|
13.08
|
2.36
|
3,800
|
|
|
9/18/2008
|
-0.90 / -6.62%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.71
|
2.22
|
12,600
|
|
|
9/17/2008
|
-0.80 / -5.56%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.61
|
2.38
|
8,600
|
|
|
9/16/2008
|
-1.50 / -9.43%
|
15.50
|
15.50
|
14.40
|
14.40
|
14.62
|
2.52
|
14,300
|
|
|
9/15/2008
|
+0.10 / +0.63%
|
14.70
|
16.90
|
14.70
|
15.90
|
15.44
|
2.78
|
31,300
|
|
|
9/12/2008
|
-1.10 / -6.51%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.76
|
8,500
|
|
|
9/11/2008
|
-1.10 / -6.11%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
2.95
|
9,500
|
|
|
9/10/2008
|
-0.20 / -1.10%
|
18.20
|
18.90
|
18.00
|
18.00
|
18.10
|
3.14
|
23,800
|
|
|
9/9/2008
|
-0.80 / -4.21%
|
19.50
|
20.00
|
18.00
|
18.20
|
19.25
|
3.18
|
24,800
|
|
|
9/8/2008
|
-0.20 / -1.04%
|
17.90
|
20.50
|
17.90
|
19.00
|
19.00
|
3.32
|
47,200
|
|
|
9/5/2008
|
+1.10 / +6.08%
|
19.20
|
19.20
|
18.20
|
19.20
|
19.15
|
3.35
|
36,300
|
|
|
9/4/2008
|
+1.10 / +6.47%
|
18.10
|
18.10
|
16.50
|
18.10
|
17.98
|
3.16
|
59,900
|
|
|
9/3/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.97
|
3,100
|
|
|
8/29/2008
|
+1.70 / +11.11%
|
14.80
|
17.00
|
14.80
|
17.00
|
15.88
|
2.97
|
56,700
|
|
|
8/28/2008
|
-1.10 / -6.71%
|
17.50
|
17.50
|
15.30
|
15.30
|
15.90
|
2.67
|
35,200
|
|
|
8/27/2008
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.86
|
52,400
|
|
|
8/26/2008
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.69
|
9,000
|
|
|
8/25/2008
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.52
|
9,300
|
|
|
8/22/2008
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.48
|
2.36
|
66,400
|
|
|
8/21/2008
|
+0.90 / +7.56%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.70
|
2.24
|
28,200
|
|
|
8/20/2008
|
-0.70 / -5.56%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.99
|
2.08
|
6,100
|
|
|
8/19/2008
|
-1.00 / -7.35%
|
13.50
|
13.80
|
12.60
|
12.60
|
12.71
|
2.20
|
22,600
|
|
|
8/18/2008
|
+0.50 / +3.82%
|
13.80
|
13.80
|
13.20
|
13.60
|
13.51
|
2.38
|
17,700
|
|
|
8/15/2008
|
+0.40 / +3.15%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.29
|
4,000
|
|
|
8/14/2008
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.63
|
2.22
|
12,600
|
|
|
8/13/2008
|
+0.30 / +2.46%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.26
|
2.18
|
20,900
|
|
|
8/12/2008
|
+0.40 / +3.39%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.14
|
2.13
|
18,700
|
|
|