|
Closing price on 6/3/2011
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
9.50 |
| Volume |
31,000 |
| Split-adjusted Price |
3.94 |
|
|
VC9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
9.50
|
10.20
|
10.20
|
3.94
|
31,000
|
|
|
6/2/2011
|
+0.50 / +5.15%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.94
|
53,100
|
|
|
6/1/2011
|
+0.20 / +2.11%
|
9.00
|
9.80
|
9.00
|
9.70
|
9.70
|
3.75
|
4,700
|
|
|
5/31/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.67
|
121,800
|
|
|
5/30/2011
|
-0.60 / -6.06%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.30
|
3.59
|
5,100
|
|
|
5/27/2011
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
3.83
|
13,300
|
|
|
5/26/2011
|
+0.10 / +1.06%
|
9.30
|
9.90
|
9.30
|
9.50
|
9.50
|
3.67
|
58,500
|
|
|
5/25/2011
|
-1.10 / -10.48%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.40
|
3.63
|
73,500
|
|
|
5/24/2011
|
-0.40 / -3.67%
|
10.40
|
10.60
|
9.60
|
10.50
|
10.50
|
4.06
|
58,400
|
|
|
5/23/2011
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.10
|
10.90
|
10.90
|
4.21
|
23,400
|
|
|
5/20/2011
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.40
|
10.80
|
10.80
|
4.17
|
17,100
|
|
|
5/19/2011
|
+0.20 / +1.87%
|
10.90
|
11.10
|
10.30
|
10.90
|
10.90
|
4.21
|
12,500
|
|
|
5/18/2011
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.70
|
4.14
|
8,500
|
|
|
5/17/2011
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.30
|
10.80
|
10.80
|
4.17
|
26,000
|
|
|
5/16/2011
|
+0.30 / +2.80%
|
11.00
|
11.20
|
10.10
|
11.00
|
11.00
|
4.25
|
26,300
|
|
|
5/13/2011
|
+0.50 / +4.90%
|
11.00
|
11.00
|
10.20
|
10.70
|
10.70
|
4.14
|
16,900
|
|
|
5/12/2011
|
-0.70 / -6.42%
|
10.90
|
11.00
|
10.20
|
10.20
|
10.20
|
3.94
|
17,800
|
|
|
5/11/2011
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.90
|
4.21
|
21,700
|
|
|
5/10/2011
|
+0.40 / +3.77%
|
10.40
|
11.20
|
10.40
|
11.00
|
11.00
|
4.25
|
48,500
|
|
|
5/9/2011
|
+0.10 / +0.95%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
4.10
|
16,700
|
|
|
5/6/2011
|
+0.30 / +2.94%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
4.06
|
26,000
|
|
|
5/5/2011
|
-0.10 / -0.97%
|
10.70
|
10.70
|
10.10
|
10.20
|
10.20
|
3.94
|
106,407
|
|
|
5/4/2011
|
-0.50 / -4.63%
|
11.10
|
11.10
|
10.10
|
10.30
|
10.30
|
3.98
|
10,100
|
|
|
4/29/2011
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.70
|
10.80
|
10.80
|
4.17
|
173,300
|
|
|
4/28/2011
|
-0.70 / -5.79%
|
12.50
|
12.50
|
11.40
|
11.40
|
11.40
|
4.41
|
9,000
|
|
|
4/27/2011
|
+1.10 / +10.00%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
4.68
|
300
|
|
|
4/26/2011
|
-0.20 / -1.79%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
4.25
|
5,100
|
|
|
4/25/2011
|
+0.50 / +4.67%
|
10.10
|
11.30
|
10.10
|
11.20
|
11.20
|
4.33
|
18,200
|
|
|
4/22/2011
|
-0.80 / -6.96%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
4.14
|
12,300
|
|
|
4/21/2011
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
4.45
|
1,200
|
|
|