|
Closing price on 9/28/2009
|
|
| Open |
28.40 |
| High |
28.40 |
| Low |
28.00 |
| Volume |
41,200 |
| Split-adjusted Price |
5.58 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
+0.60 / +2.16%
|
28.40
|
28.40
|
28.00
|
28.40
|
28.34
|
5.58
|
41,200
|
|
|
9/25/2009
|
+2.10 / +8.17%
|
26.80
|
27.80
|
24.30
|
27.80
|
26.61
|
5.46
|
163,300
|
|
|
9/24/2009
|
-0.80 / -3.02%
|
28.00
|
28.00
|
25.70
|
25.70
|
26.03
|
5.05
|
163,700
|
|
|
9/23/2009
|
+0.50 / +1.92%
|
27.70
|
27.70
|
25.00
|
26.50
|
27.59
|
5.20
|
238,600
|
|
|
9/22/2009
|
+1.70 / +7.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.95
|
5.10
|
56,500
|
|
|
9/21/2009
|
+0.50 / +2.10%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
4.77
|
11,900
|
|
|
9/18/2009
|
+1.80 / +8.18%
|
23.30
|
23.80
|
20.90
|
23.80
|
22.79
|
4.67
|
124,800
|
|
|
9/17/2009
|
+0.30 / +1.38%
|
23.20
|
23.20
|
21.20
|
22.00
|
22.32
|
4.32
|
150,000
|
|
|
9/16/2009
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
4.26
|
96,500
|
|
|
9/15/2009
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.30
|
3.99
|
156,800
|
|
|
9/14/2009
|
+0.80 / +4.40%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.98
|
3.73
|
78,800
|
|
|
9/11/2009
|
+1.00 / +5.81%
|
17.90
|
18.20
|
17.10
|
18.20
|
17.84
|
3.57
|
199,300
|
|
|
9/10/2009
|
+0.70 / +4.24%
|
17.90
|
17.90
|
16.70
|
17.20
|
17.07
|
3.38
|
41,100
|
|
|
9/9/2009
|
-0.20 / -1.20%
|
17.10
|
17.50
|
16.50
|
16.50
|
16.90
|
3.24
|
12,700
|
|
|
9/8/2009
|
+0.90 / +5.70%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.64
|
3.28
|
41,300
|
|
|
9/7/2009
|
-0.40 / -2.47%
|
17.30
|
17.30
|
15.50
|
15.80
|
15.69
|
3.10
|
26,500
|
|
|
9/4/2009
|
-0.20 / -1.22%
|
17.50
|
17.50
|
16.00
|
16.20
|
16.49
|
3.18
|
19,300
|
|
|
9/3/2009
|
-1.00 / -5.75%
|
18.30
|
18.30
|
16.40
|
16.40
|
16.63
|
3.22
|
21,300
|
|
|
9/1/2009
|
-0.10 / -0.57%
|
18.50
|
18.50
|
17.00
|
17.40
|
17.33
|
3.42
|
37,000
|
|
|
8/31/2009
|
+1.00 / +6.06%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.46
|
3.44
|
88,900
|
|
|
8/28/2009
|
+0.80 / +5.10%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.44
|
3.24
|
100,800
|
|
|
8/27/2009
|
+0.50 / +3.29%
|
16.00
|
16.00
|
15.10
|
15.70
|
15.50
|
3.08
|
29,900
|
|
|
8/26/2009
|
+0.20 / +1.33%
|
16.00
|
16.00
|
14.90
|
15.20
|
15.17
|
2.98
|
24,600
|
|
|
8/25/2009
|
-0.10 / -0.66%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.14
|
2.94
|
11,200
|
|
|
8/24/2009
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.00
|
15.10
|
15.14
|
2.96
|
27,900
|
|
|
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
|
|
|