|
Closing price on 12/22/2009
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
18.00 |
| Volume |
26,500 |
| Split-adjusted Price |
3.19 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2009
|
-1.30 / -6.60%
|
19.70
|
20.00
|
18.40
|
18.40
|
18.89
|
3.26
|
27,600
|
|
|
12/9/2009
|
-0.80 / -3.90%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.74
|
3.49
|
12,100
|
|
|
12/8/2009
|
-1.90 / -8.48%
|
21.80
|
21.90
|
20.50
|
20.50
|
21.08
|
3.63
|
10,200
|
|
|
12/7/2009
|
+0.90 / +4.19%
|
22.50
|
22.50
|
21.40
|
22.40
|
21.78
|
3.97
|
13,900
|
|
|
12/4/2009
|
-1.00 / -4.44%
|
23.00
|
23.00
|
20.80
|
21.50
|
21.37
|
3.81
|
13,500
|
|
|
12/3/2009
|
-0.50 / -2.17%
|
23.00
|
23.10
|
21.60
|
22.50
|
22.35
|
3.99
|
16,000
|
|
|
12/2/2009
|
-1.70 / -6.88%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.13
|
4.08
|
7,500
|
|
|
12/1/2009
|
+1.40 / +6.01%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.65
|
4.38
|
31,000
|
|
|
11/30/2009
|
+1.80 / +8.37%
|
22.90
|
23.30
|
22.90
|
23.30
|
23.05
|
4.13
|
36,500
|
|
|
11/27/2009
|
-1.50 / -6.52%
|
21.40
|
24.00
|
21.40
|
21.50
|
21.82
|
3.81
|
50,500
|
|
|
11/26/2009
|
-1.60 / -6.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.08
|
4,000
|
|
|
11/25/2009
|
-1.40 / -5.38%
|
26.40
|
26.40
|
24.60
|
24.60
|
24.73
|
4.36
|
29,100
|
|
|
11/24/2009
|
-1.60 / -5.80%
|
27.80
|
27.80
|
26.00
|
26.00
|
26.43
|
4.61
|
32,300
|
|
|
11/23/2009
|
-1.90 / -6.44%
|
28.40
|
28.40
|
27.60
|
27.60
|
27.85
|
4.89
|
28,200
|
|
|
11/20/2009
|
+0.40 / +1.37%
|
30.00
|
30.50
|
28.10
|
29.50
|
29.61
|
5.23
|
33,700
|
|
|
11/19/2009
|
+1.40 / +5.05%
|
28.50
|
29.10
|
28.20
|
29.10
|
28.60
|
5.16
|
80,100
|
|
|
11/18/2009
|
+0.70 / +2.59%
|
26.80
|
27.80
|
26.80
|
27.70
|
27.18
|
4.91
|
17,700
|
|
|
11/17/2009
|
-1.00 / -3.57%
|
28.20
|
28.20
|
26.40
|
27.00
|
26.94
|
4.79
|
27,700
|
|
|
11/16/2009
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.10
|
28.00
|
28.18
|
4.96
|
12,100
|
|
|
11/13/2009
|
-0.80 / -2.78%
|
28.60
|
28.60
|
27.70
|
28.00
|
28.36
|
4.96
|
17,400
|
|
|
11/12/2009
|
+0.80 / +2.86%
|
28.50
|
28.80
|
27.80
|
28.80
|
28.63
|
5.11
|
34,300
|
|
|
11/11/2009
|
+0.50 / +1.82%
|
28.00
|
28.00
|
26.00
|
28.00
|
26.98
|
4.96
|
23,800
|
|
|