Closing price on 5/13/2011
|
|
Open |
60.00 |
High |
60.00 |
Low |
60.00 |
Volume |
130,100 |
Split-adjusted Price |
29.94 |
|
|
VCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2011
|
+2.50 / +4.35%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
29.94
|
130,100
|
|
5/12/2011
|
+2.50 / +4.55%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
28.69
|
27,800
|
|
5/11/2011
|
+2.50 / +4.76%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
27.45
|
242,730
|
|
5/10/2011
|
+2.50 / +5.00%
|
50.50
|
52.50
|
50.50
|
52.50
|
52.50
|
26.20
|
100,290
|
|
5/9/2011
|
+1.90 / +3.95%
|
49.50
|
50.00
|
49.50
|
50.00
|
50.00
|
24.95
|
10,040
|
|
5/6/2011
|
+0.30 / +0.63%
|
47.10
|
50.00
|
47.10
|
48.10
|
48.10
|
24.00
|
1,686,570
|
|
5/5/2011
|
-0.40 / -0.83%
|
47.50
|
50.00
|
47.50
|
47.80
|
47.80
|
23.85
|
1,801,140
|
|
5/4/2011
|
0.00 / 0.00%
|
49.90
|
50.50
|
48.20
|
48.20
|
48.20
|
24.05
|
75,200
|
|
4/29/2011
|
+0.60 / +1.26%
|
48.00
|
49.90
|
48.00
|
48.20
|
48.20
|
24.05
|
22,390
|
|
4/28/2011
|
+0.70 / +1.49%
|
48.80
|
49.20
|
47.60
|
47.60
|
47.60
|
23.75
|
10,740
|
|
4/27/2011
|
-0.10 / -0.21%
|
47.50
|
47.50
|
46.90
|
46.90
|
46.90
|
23.40
|
134,625
|
|
4/26/2011
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
23.00
|
0
|
|
4/25/2011
|
-0.10 / -0.21%
|
48.50
|
48.90
|
47.00
|
47.00
|
47.00
|
23.00
|
4,130
|
|
4/22/2011
|
+1.00 / +2.17%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
23.05
|
1,500
|
|
4/21/2011
|
-1.10 / -2.33%
|
45.00
|
48.90
|
45.00
|
46.10
|
46.10
|
22.56
|
84,030
|
|
4/20/2011
|
-0.30 / -0.63%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
23.10
|
510
|
|
4/19/2011
|
-1.50 / -3.06%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.50
|
23.25
|
1,020
|
|
4/18/2011
|
+1.50 / +3.16%
|
47.50
|
49.00
|
47.50
|
49.00
|
49.00
|
23.98
|
2,800
|
|
4/15/2011
|
-0.80 / -1.66%
|
46.50
|
48.50
|
46.50
|
47.50
|
47.50
|
23.25
|
15,010
|
|
4/14/2011
|
+1.80 / +3.87%
|
48.50
|
48.70
|
48.30
|
48.30
|
48.30
|
23.64
|
6,300
|
|
4/13/2011
|
+1.60 / +3.56%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
22.76
|
323,081
|
|
4/8/2011
|
-2.30 / -4.87%
|
48.50
|
48.50
|
44.90
|
44.90
|
44.90
|
21.98
|
3,260
|
|
4/7/2011
|
+2.20 / +4.89%
|
44.00
|
47.20
|
44.00
|
47.20
|
47.20
|
23.10
|
4,210
|
|
4/6/2011
|
-0.80 / -1.75%
|
48.00
|
48.00
|
45.00
|
45.00
|
45.00
|
22.03
|
14,870
|
|
4/5/2011
|
-2.10 / -4.38%
|
48.00
|
49.90
|
45.80
|
45.80
|
45.80
|
22.42
|
11,110
|
|
4/4/2011
|
+1.70 / +3.68%
|
44.10
|
48.00
|
44.10
|
47.90
|
47.90
|
23.45
|
2,070
|
|
4/1/2011
|
-2.30 / -4.74%
|
50.50
|
50.50
|
46.20
|
46.20
|
46.20
|
22.61
|
3,220
|
|
3/31/2011
|
+2.30 / +4.98%
|
48.50
|
48.50
|
43.90
|
48.50
|
48.50
|
23.74
|
2,150
|
|
3/30/2011
|
+2.20 / +5.00%
|
44.00
|
46.20
|
43.50
|
46.20
|
46.20
|
22.61
|
1,030
|
|
3/29/2011
|
0.00 / 0.00%
|
46.20
|
46.20
|
44.00
|
44.00
|
44.00
|
21.54
|
1,440
|
|
|