Closing price on 10/12/2012
|
|
Open |
150.00 |
High |
159.00 |
Low |
146.00 |
Volume |
51,780 |
Split-adjusted Price |
80.88 |
|
|
VCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2012
|
+6.00 / +3.92%
|
150.00
|
159.00
|
146.00
|
159.00
|
159.00
|
80.88
|
51,780
|
|
10/11/2012
|
-1.00 / -0.65%
|
147.00
|
154.00
|
147.00
|
153.00
|
153.00
|
77.83
|
1,340
|
|
10/10/2012
|
-1.00 / -0.65%
|
154.00
|
154.00
|
148.00
|
154.00
|
154.00
|
78.33
|
980
|
|
10/9/2012
|
-2.00 / -1.27%
|
155.00
|
155.00
|
155.00
|
155.00
|
155.00
|
78.84
|
400
|
|
10/8/2012
|
-3.00 / -1.88%
|
153.00
|
159.00
|
153.00
|
157.00
|
157.00
|
79.86
|
4,480
|
|
10/5/2012
|
0.00 / 0.00%
|
153.00
|
161.00
|
153.00
|
160.00
|
160.00
|
81.39
|
146,700
|
|
10/4/2012
|
+5.00 / +3.23%
|
150.00
|
160.00
|
150.00
|
160.00
|
160.00
|
81.39
|
177,160
|
|
10/3/2012
|
+2.00 / +1.31%
|
150.00
|
155.00
|
146.00
|
155.00
|
155.00
|
78.84
|
208,420
|
|
10/2/2012
|
+2.00 / +1.32%
|
153.00
|
153.00
|
147.00
|
153.00
|
153.00
|
77.83
|
6,230
|
|
10/1/2012
|
+6.00 / +4.14%
|
152.00
|
152.00
|
139.00
|
151.00
|
151.00
|
76.81
|
1,710
|
|
9/28/2012
|
+6.00 / +4.32%
|
141.00
|
145.00
|
141.00
|
145.00
|
145.00
|
73.76
|
4,070
|
|
9/27/2012
|
+1.00 / +0.72%
|
138.00
|
139.00
|
135.00
|
139.00
|
139.00
|
70.70
|
1,080
|
|
9/26/2012
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
70.20
|
0
|
|
9/25/2012
|
-1.00 / -0.72%
|
135.00
|
138.00
|
135.00
|
138.00
|
138.00
|
70.20
|
1,020
|
|
9/24/2012
|
-1.00 / -0.71%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
70.70
|
50
|
|
9/21/2012
|
-3.00 / -2.10%
|
137.00
|
140.00
|
137.00
|
140.00
|
140.00
|
71.21
|
1,040
|
|
9/20/2012
|
0.00 / 0.00%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
72.74
|
0
|
|
9/19/2012
|
+3.00 / +2.14%
|
146.00
|
146.00
|
137.00
|
143.00
|
143.00
|
72.74
|
370
|
|
9/18/2012
|
-1.00 / -0.71%
|
136.00
|
140.00
|
136.00
|
140.00
|
140.00
|
71.21
|
540
|
|
9/17/2012
|
+1.00 / +0.71%
|
141.00
|
141.00
|
141.00
|
141.00
|
141.00
|
71.72
|
280
|
|
9/14/2012
|
+2.00 / +1.45%
|
138.00
|
140.00
|
138.00
|
140.00
|
140.00
|
71.21
|
3,070
|
|
9/13/2012
|
+1.00 / +0.73%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
70.20
|
390
|
|
9/12/2012
|
-1.00 / -0.72%
|
135.00
|
138.00
|
135.00
|
137.00
|
137.00
|
69.69
|
5,000
|
|
9/11/2012
|
+2.00 / +1.47%
|
133.00
|
138.00
|
133.00
|
138.00
|
138.00
|
70.20
|
7,260
|
|
9/10/2012
|
+1.00 / +0.74%
|
136.00
|
137.00
|
133.00
|
136.00
|
136.00
|
69.18
|
15,510
|
|
9/7/2012
|
+1.00 / +0.75%
|
134.00
|
136.00
|
132.00
|
135.00
|
135.00
|
68.67
|
3,700
|
|
9/6/2012
|
0.00 / 0.00%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
68.16
|
0
|
|
9/5/2012
|
-1.00 / -0.74%
|
133.00
|
136.00
|
132.00
|
134.00
|
134.00
|
68.16
|
5,390
|
|
9/4/2012
|
+4.00 / +3.05%
|
132.00
|
137.00
|
131.00
|
135.00
|
135.00
|
68.67
|
5,490
|
|
8/31/2012
|
-3.00 / -2.24%
|
132.00
|
136.00
|
131.00
|
131.00
|
131.00
|
66.64
|
7,010
|
|
|