|
Closing price on 9/4/2009
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.00 |
| Volume |
19,300 |
| Split-adjusted Price |
3.18 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|