|
Closing price on 5/28/2008
|
|
| Open |
27.40 |
| High |
28.80 |
| Low |
27.40 |
| Volume |
39,800 |
| Split-adjusted Price |
4.28 |
|
|
VC2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2008
|
+0.30 / +1.06%
|
27.40
|
28.80
|
27.40
|
28.50
|
28.50
|
4.28
|
39,800
|
|
|
5/27/2008
|
-0.80 / -2.76%
|
28.20
|
28.30
|
28.20
|
28.20
|
28.20
|
4.23
|
58,300
|
|
|
5/26/2008
|
-0.80 / -2.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4.35
|
52,200
|
|
|
5/23/2008
|
-0.90 / -2.93%
|
31.60
|
31.60
|
29.80
|
29.80
|
29.80
|
4.47
|
5,600
|
|
|
5/22/2008
|
-0.90 / -2.85%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
4.61
|
200
|
|
|
5/21/2008
|
-0.90 / -2.77%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
4.74
|
100
|
|
|
5/20/2008
|
-1.00 / -2.99%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
4.88
|
1,000
|
|
|
5/19/2008
|
-0.90 / -2.62%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
5.03
|
100
|
|
|
5/16/2008
|
-1.00 / -2.82%
|
34.40
|
35.40
|
34.40
|
34.40
|
34.40
|
5.16
|
12,300
|
|
|
5/15/2008
|
-1.00 / -2.75%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
5.31
|
100
|
|
|
5/14/2008
|
-1.10 / -2.93%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
5.46
|
500
|
|
|
5/13/2008
|
-1.10 / -2.85%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
5.63
|
200
|
|
|
5/12/2008
|
-1.10 / -2.77%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
5.79
|
100
|
|
|
5/9/2008
|
-1.20 / -2.93%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
5.96
|
200
|
|
|
5/8/2008
|
-1.20 / -2.85%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
6.14
|
1,200
|
|
|
5/7/2008
|
-1.20 / -2.77%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
6.32
|
500
|
|
|
5/6/2008
|
-1.30 / -2.91%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
6.50
|
1,100
|
|
|
5/5/2008
|
-0.80 / -1.76%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
6.69
|
200
|
|
|
4/29/2008
|
-1.20 / -2.58%
|
48.00
|
48.20
|
45.40
|
45.40
|
45.40
|
6.81
|
23,300
|
|
|
4/28/2008
|
+1.00 / +2.19%
|
45.70
|
47.00
|
45.70
|
46.60
|
46.60
|
6.99
|
16,500
|
|
|
4/25/2008
|
-0.30 / -0.65%
|
46.00
|
46.40
|
45.10
|
45.60
|
45.60
|
6.84
|
12,500
|
|
|
4/24/2008
|
-1.40 / -2.96%
|
45.90
|
48.60
|
45.90
|
45.90
|
45.90
|
6.89
|
39,200
|
|
|
4/23/2008
|
-1.30 / -2.67%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
7.10
|
2,900
|
|
|
4/22/2008
|
-1.50 / -2.99%
|
50.00
|
50.00
|
48.60
|
48.60
|
48.60
|
7.29
|
22,300
|
|
|
4/21/2008
|
-1.60 / -3.09%
|
50.30
|
51.00
|
50.00
|
50.10
|
50.10
|
7.52
|
22,900
|
|
|
4/18/2008
|
-2.10 / -3.90%
|
53.20
|
53.20
|
50.20
|
51.70
|
51.70
|
7.76
|
14,600
|
|
|
4/17/2008
|
+1.50 / +2.87%
|
50.80
|
53.80
|
50.80
|
53.80
|
53.80
|
8.07
|
63,800
|
|
|
4/16/2008
|
-1.60 / -2.97%
|
52.30
|
53.00
|
52.30
|
52.30
|
52.30
|
7.85
|
23,000
|
|
|
4/11/2008
|
-1.60 / -2.88%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
8.09
|
7,600
|
|
|
4/10/2008
|
-0.30 / -0.54%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
8.33
|
5,500
|
|
|