Closing price on 3/12/2012
|
|
Open |
105.00 |
High |
109.00 |
Low |
105.00 |
Volume |
8,020 |
Split-adjusted Price |
54.38 |
|
|
VCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2012
|
0.00 / 0.00%
|
105.00
|
109.00
|
105.00
|
108.00
|
108.00
|
54.38
|
8,020
|
|
3/9/2012
|
+1.00 / +0.93%
|
105.00
|
108.00
|
104.00
|
108.00
|
108.00
|
54.38
|
5,030
|
|
3/8/2012
|
+2.00 / +1.90%
|
108.00
|
109.00
|
105.00
|
107.00
|
107.00
|
53.87
|
19,120
|
|
3/7/2012
|
-5.00 / -4.55%
|
106.00
|
106.00
|
105.00
|
105.00
|
105.00
|
52.87
|
1,380
|
|
3/6/2012
|
+4.00 / +3.77%
|
108.00
|
111.00
|
102.00
|
110.00
|
110.00
|
55.38
|
20,720
|
|
3/5/2012
|
+5.00 / +4.95%
|
103.00
|
106.00
|
103.00
|
106.00
|
106.00
|
53.37
|
1,020
|
|
3/2/2012
|
+4.50 / +4.66%
|
100.00
|
101.00
|
100.00
|
101.00
|
101.00
|
50.85
|
17,210
|
|
3/1/2012
|
-3.50 / -3.50%
|
99.00
|
99.00
|
95.00
|
96.50
|
96.50
|
48.59
|
2,620
|
|
2/29/2012
|
-2.00 / -1.96%
|
102.00
|
102.00
|
100.00
|
100.00
|
100.00
|
50.35
|
1,660
|
|
2/28/2012
|
0.00 / 0.00%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
51.36
|
1,000
|
|
2/27/2012
|
-4.00 / -3.77%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
51.36
|
1,990
|
|
2/24/2012
|
+1.00 / +0.95%
|
103.00
|
106.00
|
103.00
|
106.00
|
106.00
|
53.37
|
1,710
|
|
2/23/2012
|
+1.00 / +0.96%
|
107.00
|
107.00
|
99.50
|
105.00
|
105.00
|
52.87
|
190
|
|
2/22/2012
|
+4.00 / +4.00%
|
97.50
|
104.00
|
97.50
|
104.00
|
104.00
|
52.36
|
380
|
|
2/21/2012
|
-5.00 / -4.76%
|
103.00
|
103.00
|
100.00
|
100.00
|
100.00
|
50.35
|
1,020
|
|
2/20/2012
|
+5.00 / +5.00%
|
104.00
|
105.00
|
96.50
|
105.00
|
105.00
|
52.87
|
1,450
|
|
2/17/2012
|
+4.50 / +4.71%
|
91.50
|
100.00
|
91.50
|
100.00
|
100.00
|
50.35
|
15,200
|
|
2/16/2012
|
0.00 / 0.00%
|
95.50
|
96.00
|
95.50
|
95.50
|
95.50
|
48.08
|
760
|
|
2/15/2012
|
0.00 / 0.00%
|
95.50
|
95.50
|
95.50
|
95.50
|
95.50
|
48.08
|
10
|
|
2/14/2012
|
+0.50 / +0.53%
|
95.50
|
95.50
|
95.50
|
95.50
|
95.50
|
48.08
|
3,210
|
|
2/13/2012
|
0.00 / 0.00%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
47.83
|
1,770
|
|
2/10/2012
|
+0.50 / +0.53%
|
94.00
|
96.00
|
94.00
|
95.00
|
95.00
|
47.83
|
3,640
|
|
2/9/2012
|
-0.50 / -0.53%
|
95.00
|
95.00
|
94.00
|
94.50
|
94.50
|
47.58
|
630
|
|
2/8/2012
|
0.00 / 0.00%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
47.83
|
0
|
|
2/7/2012
|
0.00 / 0.00%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
47.83
|
0
|
|
2/6/2012
|
0.00 / 0.00%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
47.83
|
0
|
|
2/3/2012
|
+0.50 / +0.53%
|
97.00
|
97.00
|
95.00
|
95.00
|
95.00
|
47.83
|
20
|
|
2/2/2012
|
+2.00 / +2.16%
|
91.50
|
94.50
|
91.00
|
94.50
|
94.50
|
47.58
|
160
|
|
2/1/2012
|
-4.50 / -4.64%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
46.57
|
10
|
|
1/31/2012
|
0.00 / 0.00%
|
94.00
|
97.00
|
94.00
|
97.00
|
97.00
|
48.84
|
350
|
|
|