Closing price on 9/28/2012
|
|
Open |
141.00 |
High |
145.00 |
Low |
141.00 |
Volume |
4,070 |
Split-adjusted Price |
64.44 |
|
|
VCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2012
|
+6.00 / +4.32%
|
141.00
|
145.00
|
141.00
|
145.00
|
145.00
|
64.44
|
4,070
|
|
9/27/2012
|
+1.00 / +0.72%
|
138.00
|
139.00
|
135.00
|
139.00
|
139.00
|
61.77
|
1,080
|
|
9/26/2012
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
61.33
|
0
|
|
9/25/2012
|
-1.00 / -0.72%
|
135.00
|
138.00
|
135.00
|
138.00
|
138.00
|
61.33
|
1,020
|
|
9/24/2012
|
-1.00 / -0.71%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
61.77
|
50
|
|
9/21/2012
|
-3.00 / -2.10%
|
137.00
|
140.00
|
137.00
|
140.00
|
140.00
|
62.22
|
1,040
|
|
9/20/2012
|
0.00 / 0.00%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
63.55
|
0
|
|
9/19/2012
|
+3.00 / +2.14%
|
146.00
|
146.00
|
137.00
|
143.00
|
143.00
|
63.55
|
370
|
|
9/18/2012
|
-1.00 / -0.71%
|
136.00
|
140.00
|
136.00
|
140.00
|
140.00
|
62.22
|
540
|
|
9/17/2012
|
+1.00 / +0.71%
|
141.00
|
141.00
|
141.00
|
141.00
|
141.00
|
62.66
|
280
|
|
9/14/2012
|
+2.00 / +1.45%
|
138.00
|
140.00
|
138.00
|
140.00
|
140.00
|
62.22
|
3,070
|
|
9/13/2012
|
+1.00 / +0.73%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
61.33
|
390
|
|
9/12/2012
|
-1.00 / -0.72%
|
135.00
|
138.00
|
135.00
|
137.00
|
137.00
|
60.88
|
5,000
|
|
9/11/2012
|
+2.00 / +1.47%
|
133.00
|
138.00
|
133.00
|
138.00
|
138.00
|
61.33
|
7,260
|
|
9/10/2012
|
+1.00 / +0.74%
|
136.00
|
137.00
|
133.00
|
136.00
|
136.00
|
60.44
|
15,510
|
|
9/7/2012
|
+1.00 / +0.75%
|
134.00
|
136.00
|
132.00
|
135.00
|
135.00
|
60.00
|
3,700
|
|
9/6/2012
|
0.00 / 0.00%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
59.55
|
0
|
|
9/5/2012
|
-1.00 / -0.74%
|
133.00
|
136.00
|
132.00
|
134.00
|
134.00
|
59.55
|
5,390
|
|
9/4/2012
|
+4.00 / +3.05%
|
132.00
|
137.00
|
131.00
|
135.00
|
135.00
|
60.00
|
5,490
|
|
8/31/2012
|
-3.00 / -2.24%
|
132.00
|
136.00
|
131.00
|
131.00
|
131.00
|
58.22
|
7,010
|
|
8/30/2012
|
-1.00 / -0.74%
|
132.00
|
134.00
|
130.00
|
134.00
|
134.00
|
59.55
|
1,470
|
|
8/29/2012
|
0.00 / 0.00%
|
132.00
|
135.00
|
131.00
|
135.00
|
135.00
|
60.00
|
640
|
|
8/28/2012
|
0.00 / 0.00%
|
132.00
|
135.00
|
132.00
|
135.00
|
135.00
|
60.00
|
810
|
|
8/27/2012
|
+2.00 / +1.50%
|
130.00
|
135.00
|
130.00
|
135.00
|
135.00
|
60.00
|
15,820
|
|
8/24/2012
|
+2.00 / +1.53%
|
132.00
|
135.00
|
131.00
|
133.00
|
133.00
|
59.11
|
6,550
|
|
8/23/2012
|
+2.00 / +1.55%
|
129.00
|
131.00
|
129.00
|
131.00
|
131.00
|
58.22
|
10,400
|
|
8/22/2012
|
-1.00 / -0.77%
|
130.00
|
134.00
|
129.00
|
129.00
|
129.00
|
57.33
|
940
|
|
8/21/2012
|
-4.00 / -2.99%
|
132.00
|
134.00
|
128.00
|
130.00
|
130.00
|
57.77
|
36,610
|
|
8/20/2012
|
-2.00 / -1.47%
|
134.00
|
134.00
|
133.00
|
134.00
|
134.00
|
59.55
|
1,640
|
|
8/17/2012
|
+3.00 / +2.26%
|
133.00
|
136.00
|
132.00
|
136.00
|
136.00
|
60.44
|
2,250
|
|
|