|
Closing price on 12/9/2010
|
|
| Open |
20.30 |
| High |
20.90 |
| Low |
18.30 |
| Volume |
11,400 |
| Split-adjusted Price |
5.96 |
|
|
VC9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
+0.70 / +3.63%
|
20.30
|
20.90
|
18.30
|
20.00
|
20.00
|
5.96
|
11,400
|
|
|
12/8/2010
|
-0.90 / -4.46%
|
20.50
|
20.70
|
19.30
|
19.30
|
19.30
|
5.75
|
22,400
|
|
|
12/7/2010
|
-1.00 / -4.72%
|
20.50
|
21.40
|
20.20
|
20.20
|
20.20
|
6.02
|
14,900
|
|
|
12/6/2010
|
+0.40 / +1.92%
|
21.40
|
22.10
|
20.70
|
21.20
|
21.20
|
6.32
|
33,600
|
|
|
12/3/2010
|
+0.90 / +4.52%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.80
|
6.20
|
43,000
|
|
|
12/2/2010
|
+0.90 / +4.74%
|
19.80
|
19.90
|
19.00
|
19.90
|
19.90
|
5.93
|
35,000
|
|
|
12/1/2010
|
-0.50 / -2.56%
|
19.60
|
20.00
|
18.70
|
19.00
|
19.00
|
5.66
|
8,700
|
|
|
11/30/2010
|
+1.00 / +5.41%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
5.81
|
31,200
|
|
|
11/29/2010
|
+0.60 / +3.35%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.50
|
5.51
|
43,200
|
|
|
11/26/2010
|
+0.30 / +1.70%
|
18.50
|
18.50
|
17.00
|
17.90
|
17.90
|
5.33
|
6,900
|
|
|
11/25/2010
|
+0.50 / +2.92%
|
16.50
|
18.10
|
16.40
|
17.60
|
17.60
|
5.24
|
21,300
|
|
|
11/24/2010
|
-0.10 / -0.58%
|
16.00
|
17.40
|
16.00
|
17.10
|
17.10
|
5.09
|
12,100
|
|
|
11/23/2010
|
+0.40 / +2.38%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
5.12
|
12,000
|
|
|
11/22/2010
|
-0.20 / -1.18%
|
15.80
|
17.00
|
15.80
|
16.80
|
16.80
|
5.00
|
5,600
|
|
|
11/19/2010
|
-0.50 / -2.86%
|
16.50
|
17.40
|
16.50
|
17.00
|
17.00
|
5.06
|
10,300
|
|
|
11/18/2010
|
+0.50 / +2.94%
|
16.30
|
18.00
|
16.30
|
17.50
|
17.50
|
5.21
|
16,800
|
|
|
11/17/2010
|
+0.80 / +4.94%
|
17.20
|
17.30
|
16.50
|
17.00
|
17.00
|
5.06
|
8,800
|
|
|
11/16/2010
|
-0.10 / -0.61%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.20
|
4.83
|
6,400
|
|
|
11/15/2010
|
-0.80 / -4.68%
|
17.30
|
17.30
|
16.10
|
16.30
|
16.30
|
4.86
|
7,600
|
|
|
11/12/2010
|
-0.60 / -3.39%
|
17.00
|
17.10
|
16.70
|
17.10
|
17.10
|
5.09
|
7,200
|
|
|
11/11/2010
|
-1.30 / -6.84%
|
18.00
|
18.50
|
17.70
|
17.70
|
17.70
|
5.27
|
13,900
|
|
|
11/10/2010
|
-0.20 / -1.04%
|
19.80
|
19.80
|
18.00
|
19.00
|
19.00
|
5.66
|
11,400
|
|
|
11/9/2010
|
-0.90 / -4.48%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
5.72
|
12,900
|
|
|
11/8/2010
|
-0.80 / -3.83%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
5.99
|
4,400
|
|
|
11/5/2010
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.90
|
6.23
|
20,000
|
|
|
11/4/2010
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.20
|
20.30
|
20.30
|
6.05
|
14,700
|
|
|
11/3/2010
|
-0.40 / -1.94%
|
20.70
|
21.00
|
20.20
|
20.20
|
20.20
|
6.02
|
7,600
|
|
|
11/2/2010
|
-1.40 / -6.36%
|
21.50
|
21.50
|
20.60
|
20.60
|
20.60
|
6.14
|
22,300
|
|
|
11/1/2010
|
-0.90 / -3.93%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.00
|
6.55
|
2,100
|
|
|
10/29/2010
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.90
|
6.82
|
4,900
|
|
|