|
Closing price on 2/10/2010
|
|
| Open |
21.00 |
| High |
21.60 |
| Low |
21.00 |
| Volume |
15,100 |
| Split-adjusted Price |
3.83 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2010
|
+0.80 / +3.85%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.54
|
3.83
|
15,100
|
|
|
2/9/2010
|
+0.30 / +1.46%
|
21.20
|
21.20
|
19.80
|
20.80
|
20.19
|
3.69
|
10,200
|
|
|
2/8/2010
|
-1.50 / -6.82%
|
22.10
|
22.10
|
20.50
|
20.50
|
21.19
|
3.63
|
8,800
|
|
|
2/5/2010
|
-0.10 / -0.45%
|
20.80
|
22.90
|
20.60
|
22.00
|
20.91
|
3.90
|
16,600
|
|
|
2/4/2010
|
+1.30 / +6.25%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.08
|
3.92
|
6,400
|
|
|
2/3/2010
|
-1.00 / -4.59%
|
21.00
|
22.80
|
20.80
|
20.80
|
21.23
|
3.69
|
2,000
|
|
|
2/2/2010
|
-0.30 / -1.36%
|
23.00
|
23.00
|
21.80
|
21.80
|
21.95
|
3.87
|
7,900
|
|
|
2/1/2010
|
-0.50 / -2.21%
|
22.10
|
22.50
|
21.70
|
22.10
|
22.01
|
3.92
|
15,900
|
|
|
1/29/2010
|
+0.40 / +1.80%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.06
|
4.01
|
10,900
|
|
|
1/28/2010
|
-0.30 / -1.33%
|
23.40
|
23.40
|
22.20
|
22.20
|
22.62
|
3.94
|
3,300
|
|
|
1/27/2010
|
-0.20 / -0.88%
|
24.20
|
24.20
|
22.50
|
22.50
|
23.37
|
3.99
|
34,000
|
|
|
1/26/2010
|
+1.30 / +6.07%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.68
|
4.03
|
11,900
|
|
|
1/25/2010
|
+0.90 / +4.39%
|
21.00
|
21.40
|
20.10
|
21.40
|
21.26
|
3.79
|
12,600
|
|
|
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
|
|
|