|
Closing price on 1/22/2010
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
9,700 |
| Split-adjusted Price |
3.63 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2010
|
-0.20 / -0.97%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.03
|
3.63
|
9,700
|
|
|
1/21/2010
|
-0.50 / -2.36%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.78
|
3.67
|
32,500
|
|
|
1/20/2010
|
-1.80 / -7.83%
|
24.00
|
24.00
|
21.20
|
21.20
|
22.24
|
3.76
|
20,000
|
|
|
1/19/2010
|
+1.50 / +6.98%
|
23.00
|
23.20
|
22.00
|
23.00
|
22.46
|
4.08
|
23,000
|
|
|
1/18/2010
|
-1.50 / -6.52%
|
21.60
|
22.20
|
21.50
|
21.50
|
21.67
|
3.81
|
23,700
|
|
|
1/15/2010
|
-1.20 / -4.96%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.12
|
4.08
|
5,500
|
|
|
1/14/2010
|
+0.70 / +2.98%
|
24.20
|
24.20
|
23.00
|
24.20
|
24.05
|
4.29
|
24,000
|
|
|
1/13/2010
|
+0.30 / +1.29%
|
22.20
|
24.00
|
22.20
|
23.50
|
22.71
|
4.17
|
62,500
|
|
|
1/12/2010
|
-1.50 / -6.07%
|
23.50
|
24.50
|
23.20
|
23.20
|
23.78
|
4.11
|
23,600
|
|
|
1/11/2010
|
-1.30 / -5.00%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.91
|
4.38
|
18,400
|
|
|
1/8/2010
|
+0.70 / +2.77%
|
25.00
|
27.30
|
25.00
|
26.00
|
26.53
|
4.61
|
28,700
|
|
|
1/7/2010
|
-0.60 / -2.32%
|
25.30
|
27.00
|
25.30
|
25.30
|
25.72
|
4.49
|
80,800
|
|
|
1/6/2010
|
-1.90 / -6.83%
|
27.70
|
28.00
|
25.90
|
25.90
|
27.14
|
4.59
|
65,900
|
|
|
1/5/2010
|
+1.80 / +6.92%
|
27.80
|
27.80
|
27.30
|
27.80
|
27.78
|
4.93
|
45,700
|
|
|
1/4/2010
|
+1.70 / +7.00%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.99
|
4.61
|
12,100
|
|
|
12/31/2009
|
+1.30 / +5.65%
|
24.20
|
24.30
|
23.10
|
24.30
|
24.27
|
4.31
|
62,500
|
|
|
12/30/2009
|
+2.00 / +9.52%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.76
|
4.08
|
63,900
|
|
|
12/29/2009
|
-1.00 / -4.55%
|
21.40
|
22.30
|
21.00
|
21.00
|
21.45
|
3.72
|
15,900
|
|
|
12/28/2009
|
+1.10 / +5.26%
|
22.00
|
22.30
|
20.00
|
22.00
|
21.37
|
3.90
|
57,700
|
|
|
12/25/2009
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.71
|
4,800
|
|
|
12/24/2009
|
+1.00 / +5.26%
|
19.40
|
20.00
|
18.60
|
20.00
|
19.57
|
3.55
|
24,200
|
|
|
12/23/2009
|
+1.00 / +5.56%
|
19.00
|
19.00
|
18.40
|
19.00
|
18.66
|
3.37
|
19,100
|
|
|
12/22/2009
|
-0.50 / -2.70%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.80
|
3.19
|
26,500
|
|
|
12/21/2009
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.28
|
10,700
|
|
|
12/18/2009
|
+0.90 / +5.49%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.25
|
3.07
|
25,900
|
|
|
12/17/2009
|
-0.80 / -4.65%
|
17.00
|
17.00
|
16.10
|
16.40
|
16.23
|
2.91
|
11,500
|
|
|
12/16/2009
|
-0.80 / -4.44%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.26
|
3.05
|
8,900
|
|
|
12/15/2009
|
-0.80 / -4.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.38
|
3.19
|
9,500
|
|
|
12/14/2009
|
+1.20 / +6.82%
|
16.40
|
18.80
|
16.40
|
18.80
|
18.46
|
3.33
|
29,600
|
|
|
12/11/2009
|
-0.80 / -4.35%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.61
|
3.12
|
20,300
|
|
|