|
Closing price on 11/5/2010
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
55,100 |
| Split-adjusted Price |
3.05 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
+0.80 / +6.02%
|
14.10
|
14.10
|
13.70
|
14.10
|
14.02
|
3.05
|
55,100
|
|
|
11/4/2010
|
-0.10 / -0.75%
|
13.90
|
13.90
|
13.00
|
13.30
|
13.21
|
2.88
|
22,700
|
|
|
11/3/2010
|
-1.80 / -11.84%
|
14.10
|
14.10
|
12.90
|
13.40
|
13.01
|
2.90
|
7,000
|
|
|
11/2/2010
|
-0.80 / -5.00%
|
15.70
|
16.00
|
15.20
|
15.20
|
15.36
|
2.86
|
76,400
|
|
|
11/1/2010
|
-0.60 / -3.61%
|
16.70
|
16.70
|
15.90
|
16.00
|
16.32
|
3.01
|
21,000
|
|
|
10/29/2010
|
+0.10 / +0.61%
|
17.00
|
17.40
|
16.60
|
16.60
|
16.85
|
3.13
|
23,500
|
|
|
10/28/2010
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.63
|
3.11
|
16,600
|
|
|
10/27/2010
|
-0.30 / -1.73%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.31
|
3.20
|
47,700
|
|
|
10/26/2010
|
+1.30 / +8.13%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.28
|
3.26
|
22,400
|
|
|
10/25/2010
|
+0.10 / +0.63%
|
16.10
|
16.60
|
16.00
|
16.00
|
16.20
|
3.01
|
16,200
|
|
|
10/22/2010
|
-0.20 / -1.24%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.15
|
2.99
|
33,100
|
|
|
10/21/2010
|
-0.40 / -2.42%
|
16.50
|
16.80
|
15.80
|
16.10
|
16.03
|
3.03
|
32,400
|
|
|
10/20/2010
|
-1.20 / -6.78%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.55
|
3.11
|
10,000
|
|
|
10/19/2010
|
-1.20 / -6.35%
|
18.10
|
18.50
|
17.70
|
17.70
|
17.75
|
3.33
|
68,700
|
|
|
10/18/2010
|
+0.30 / +1.61%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.97
|
3.56
|
17,400
|
|
|
10/15/2010
|
-0.90 / -4.62%
|
20.30
|
20.40
|
18.60
|
18.60
|
18.93
|
3.50
|
28,000
|
|
|
10/14/2010
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.80
|
3.67
|
10,100
|
|
|
10/13/2010
|
+0.40 / +2.06%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.55
|
3.73
|
8,800
|
|
|
10/12/2010
|
-0.20 / -1.02%
|
19.50
|
19.90
|
19.40
|
19.40
|
19.53
|
3.65
|
29,100
|
|
|
10/11/2010
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.60
|
3.69
|
2,800
|
|
|
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
|
|
|