|
Closing price on 10/8/2010
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.60 |
| Volume |
13,300 |
| Split-adjusted Price |
3.75 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.60
|
19.90
|
19.96
|
3.75
|
13,300
|
|
|
10/7/2010
|
+0.20 / +0.99%
|
20.40
|
21.10
|
20.00
|
20.50
|
20.45
|
3.86
|
47,300
|
|
|
10/6/2010
|
+0.70 / +3.57%
|
20.50
|
20.50
|
19.40
|
20.30
|
19.88
|
3.82
|
20,300
|
|
|
10/5/2010
|
-0.10 / -0.51%
|
19.50
|
19.90
|
18.80
|
19.60
|
19.42
|
3.69
|
12,000
|
|
|
10/4/2010
|
-1.30 / -6.19%
|
20.10
|
21.10
|
19.70
|
19.70
|
19.81
|
3.71
|
72,200
|
|
|
10/1/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.90
|
21.00
|
21.09
|
3.96
|
29,600
|
|
|
9/30/2010
|
-0.30 / -1.41%
|
22.00
|
22.00
|
20.80
|
21.00
|
21.06
|
3.96
|
8,700
|
|
|
9/29/2010
|
-1.20 / -5.33%
|
22.50
|
22.50
|
21.30
|
21.30
|
21.78
|
4.01
|
22,100
|
|
|
9/28/2010
|
+0.20 / +0.90%
|
23.00
|
23.50
|
22.50
|
22.50
|
22.69
|
4.24
|
21,400
|
|
|
9/27/2010
|
+0.10 / +0.45%
|
22.30
|
23.00
|
22.30
|
22.30
|
22.35
|
4.20
|
10,800
|
|
|
9/24/2010
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.20
|
22.20
|
22.33
|
4.18
|
8,300
|
|
|
9/23/2010
|
-0.70 / -3.06%
|
22.60
|
23.00
|
22.00
|
22.20
|
22.18
|
4.18
|
18,600
|
|
|
9/22/2010
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.50
|
22.90
|
22.71
|
4.31
|
6,700
|
|
|
9/21/2010
|
-0.80 / -3.39%
|
24.50
|
24.50
|
22.70
|
22.80
|
22.92
|
4.29
|
32,800
|
|
|
9/20/2010
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.60
|
23.60
|
24.13
|
4.45
|
30,200
|
|
|
9/17/2010
|
+0.70 / +3.04%
|
23.40
|
23.70
|
23.00
|
23.70
|
23.60
|
4.46
|
45,700
|
|
|
9/16/2010
|
+0.40 / +1.77%
|
22.70
|
23.00
|
21.90
|
23.00
|
22.23
|
4.33
|
41,400
|
|
|
9/15/2010
|
-0.40 / -1.74%
|
22.90
|
23.50
|
22.60
|
22.60
|
22.77
|
4.26
|
13,500
|
|
|
9/14/2010
|
-1.00 / -4.17%
|
22.80
|
24.30
|
22.70
|
23.00
|
22.94
|
4.33
|
44,500
|
|
|
9/13/2010
|
-1.00 / -4.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.06
|
4.52
|
10,900
|
|
|
9/10/2010
|
+0.30 / +1.21%
|
26.00
|
26.30
|
24.00
|
25.00
|
25.78
|
4.71
|
180,100
|
|
|
9/9/2010
|
+1.40 / +6.01%
|
24.00
|
24.70
|
23.50
|
24.70
|
24.57
|
4.65
|
70,900
|
|
|
9/8/2010
|
-0.90 / -3.72%
|
23.00
|
24.30
|
23.00
|
23.30
|
23.12
|
4.39
|
23,100
|
|
|
9/7/2010
|
-1.30 / -5.10%
|
25.50
|
25.70
|
24.00
|
24.20
|
24.65
|
4.56
|
39,300
|
|
|
9/6/2010
|
+1.30 / +5.37%
|
25.40
|
25.80
|
25.40
|
25.50
|
25.65
|
4.80
|
51,900
|
|
|
9/1/2010
|
+0.20 / +0.83%
|
25.00
|
25.00
|
24.00
|
24.20
|
24.19
|
4.56
|
36,700
|
|
|
8/31/2010
|
+1.40 / +6.19%
|
23.40
|
24.10
|
23.40
|
24.00
|
24.04
|
4.52
|
30,900
|
|
|
8/30/2010
|
+2.10 / +10.24%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.57
|
4.26
|
26,300
|
|
|
8/27/2010
|
-1.20 / -5.53%
|
22.80
|
23.00
|
20.50
|
20.50
|
21.17
|
3.86
|
113,100
|
|
|
8/26/2010
|
-1.60 / -6.87%
|
24.00
|
24.00
|
21.70
|
21.70
|
21.98
|
4.09
|
23,500
|
|
|