Closing price on 10/29/2009
|
|
Open |
82.00 |
High |
83.00 |
Low |
81.00 |
Volume |
196,400 |
Split-adjusted Price |
7.43 |
|
|
VIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2009
|
-2.00 / -2.35%
|
82.00
|
83.00
|
81.00
|
83.00
|
83.00
|
7.43
|
196,400
|
|
10/28/2009
|
0.00 / 0.00%
|
86.00
|
86.00
|
83.00
|
85.00
|
85.00
|
7.60
|
141,680
|
|
10/27/2009
|
-2.00 / -2.30%
|
85.00
|
85.00
|
83.00
|
85.00
|
85.00
|
7.60
|
229,550
|
|
10/26/2009
|
+2.00 / +2.35%
|
88.00
|
88.50
|
87.00
|
87.00
|
87.00
|
7.78
|
183,000
|
|
10/23/2009
|
+4.00 / +4.94%
|
85.00
|
85.00
|
82.00
|
85.00
|
85.00
|
7.60
|
452,120
|
|
10/22/2009
|
0.00 / 0.00%
|
79.50
|
81.00
|
79.00
|
81.00
|
81.00
|
7.25
|
289,460
|
|
10/21/2009
|
+2.00 / +2.53%
|
79.00
|
82.00
|
79.00
|
81.00
|
81.00
|
7.25
|
128,250
|
|
10/20/2009
|
+3.50 / +4.64%
|
77.50
|
79.00
|
77.00
|
79.00
|
79.00
|
7.07
|
262,620
|
|
10/19/2009
|
+0.50 / +0.67%
|
75.00
|
75.50
|
73.00
|
75.50
|
75.50
|
6.75
|
202,230
|
|
10/16/2009
|
-0.50 / -0.66%
|
74.50
|
75.50
|
72.00
|
75.00
|
75.00
|
6.71
|
235,680
|
|
10/15/2009
|
+3.50 / +4.86%
|
75.50
|
75.50
|
72.50
|
75.50
|
75.50
|
6.75
|
128,150
|
|
10/14/2009
|
+2.00 / +2.86%
|
70.00
|
73.00
|
68.50
|
72.00
|
72.00
|
6.44
|
198,440
|
|
10/13/2009
|
+0.50 / +0.72%
|
69.50
|
70.00
|
68.50
|
70.00
|
70.00
|
6.26
|
158,190
|
|
10/12/2009
|
+2.00 / +2.96%
|
67.50
|
70.50
|
67.50
|
69.50
|
69.50
|
6.22
|
240,400
|
|
10/9/2009
|
+3.00 / +4.65%
|
67.00
|
67.50
|
66.50
|
67.50
|
67.50
|
6.04
|
146,710
|
|
10/8/2009
|
-2.00 / -3.01%
|
66.00
|
66.50
|
64.50
|
64.50
|
64.50
|
5.77
|
59,630
|
|
10/7/2009
|
+0.50 / +0.76%
|
65.50
|
67.00
|
65.50
|
66.50
|
66.50
|
5.95
|
109,390
|
|
10/6/2009
|
+2.50 / +3.94%
|
66.50
|
66.50
|
65.50
|
66.00
|
66.00
|
5.90
|
231,980
|
|
10/5/2009
|
+2.00 / +3.25%
|
61.50
|
64.00
|
61.50
|
63.50
|
63.50
|
5.68
|
65,960
|
|
10/2/2009
|
-2.00 / -3.15%
|
63.50
|
63.50
|
61.00
|
61.50
|
61.50
|
5.50
|
69,310
|
|
10/1/2009
|
-0.50 / -0.78%
|
67.00
|
67.00
|
63.50
|
63.50
|
63.50
|
5.68
|
116,420
|
|
9/30/2009
|
-1.50 / -2.29%
|
65.50
|
65.50
|
64.00
|
64.00
|
64.00
|
5.73
|
121,720
|
|
9/29/2009
|
-0.50 / -0.76%
|
66.00
|
66.00
|
64.00
|
65.50
|
65.50
|
5.86
|
131,210
|
|
9/28/2009
|
-1.00 / -1.49%
|
67.00
|
67.00
|
65.00
|
66.00
|
66.00
|
5.90
|
119,100
|
|
9/25/2009
|
+1.50 / +2.29%
|
64.00
|
67.00
|
64.00
|
67.00
|
67.00
|
5.99
|
169,710
|
|
9/24/2009
|
-2.00 / -2.96%
|
65.50
|
67.50
|
64.50
|
65.50
|
65.50
|
5.86
|
336,700
|
|
9/23/2009
|
+3.00 / +4.65%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
6.04
|
213,410
|
|
9/22/2009
|
+3.00 / +4.88%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
5.77
|
90,190
|
|
9/21/2009
|
+2.50 / +4.24%
|
60.00
|
61.50
|
59.00
|
61.50
|
61.50
|
5.50
|
96,900
|
|
9/18/2009
|
+0.50 / +0.85%
|
58.50
|
59.00
|
58.00
|
59.00
|
59.00
|
5.28
|
111,910
|
|
|