|
Closing price on 12/17/2010
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
16,500 |
| Split-adjusted Price |
3.05 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2010
|
+0.90 / +6.82%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.03
|
3.05
|
16,500
|
|
|
12/16/2010
|
-0.80 / -5.71%
|
13.40
|
14.00
|
13.20
|
13.20
|
13.27
|
2.86
|
64,700
|
|
|
12/15/2010
|
-0.60 / -4.11%
|
15.40
|
15.40
|
13.90
|
14.00
|
14.10
|
3.03
|
21,600
|
|
|
12/14/2010
|
-1.10 / -7.01%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.89
|
3.16
|
31,100
|
|
|
12/13/2010
|
+0.80 / +5.37%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.64
|
3.40
|
54,600
|
|
|
12/10/2010
|
+0.50 / +3.47%
|
14.50
|
14.90
|
14.00
|
14.90
|
14.65
|
3.23
|
16,900
|
|
|
12/9/2010
|
+0.30 / +2.13%
|
14.10
|
14.50
|
13.30
|
14.40
|
13.96
|
3.12
|
34,200
|
|
|
12/8/2010
|
-0.60 / -4.08%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.15
|
3.05
|
34,500
|
|
|
12/7/2010
|
-0.70 / -4.55%
|
15.30
|
15.50
|
14.70
|
14.70
|
15.07
|
3.18
|
47,500
|
|
|
12/6/2010
|
-0.70 / -4.35%
|
16.00
|
16.50
|
15.20
|
15.40
|
15.71
|
3.33
|
46,900
|
|
|
12/3/2010
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.10
|
16.10
|
15.82
|
3.49
|
110,700
|
|
|
12/2/2010
|
+0.80 / +5.48%
|
14.60
|
15.50
|
14.60
|
15.40
|
15.11
|
3.33
|
29,400
|
|
|
12/1/2010
|
-0.40 / -2.67%
|
14.60
|
15.20
|
14.60
|
14.60
|
14.96
|
3.16
|
23,100
|
|
|
11/30/2010
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.99
|
3.25
|
106,000
|
|
|
11/29/2010
|
+1.10 / +8.15%
|
13.50
|
14.60
|
13.30
|
14.60
|
14.07
|
3.16
|
55,900
|
|
|
11/26/2010
|
-0.40 / -2.88%
|
14.70
|
14.70
|
13.50
|
13.50
|
13.74
|
2.92
|
36,500
|
|
|
11/25/2010
|
+0.70 / +5.30%
|
13.40
|
14.10
|
13.40
|
13.90
|
13.81
|
3.01
|
62,400
|
|
|
11/24/2010
|
-0.20 / -1.49%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.25
|
2.86
|
3,600
|
|
|
11/23/2010
|
+0.40 / +3.08%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.14
|
2.90
|
9,200
|
|
|
11/22/2010
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.82
|
2.81
|
5,900
|
|
|
11/19/2010
|
-0.50 / -3.68%
|
13.30
|
13.80
|
13.10
|
13.10
|
13.34
|
2.84
|
14,400
|
|
|
11/18/2010
|
+0.80 / +6.25%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.57
|
2.94
|
27,200
|
|
|
11/17/2010
|
+0.50 / +4.07%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.79
|
2.77
|
15,300
|
|
|
11/16/2010
|
+0.30 / +2.50%
|
12.00
|
12.40
|
11.50
|
12.30
|
12.07
|
2.66
|
10,400
|
|
|
11/15/2010
|
-0.30 / -2.44%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.08
|
2.60
|
3,200
|
|
|
11/12/2010
|
-0.50 / -3.91%
|
13.10
|
13.10
|
12.20
|
12.30
|
12.28
|
2.66
|
17,300
|
|
|
11/11/2010
|
-0.70 / -5.19%
|
14.00
|
14.00
|
12.80
|
12.80
|
13.14
|
2.77
|
9,300
|
|
|
11/10/2010
|
+0.30 / +2.27%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.54
|
2.92
|
5,900
|
|
|
11/9/2010
|
-0.60 / -4.35%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.46
|
2.86
|
8,500
|
|
|
11/8/2010
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.40
|
13.80
|
13.67
|
2.99
|
10,500
|
|
|