|
Closing price on 3/17/2010
|
|
| Open |
25.00 |
| High |
25.10 |
| Low |
23.80 |
| Volume |
24,900 |
| Split-adjusted Price |
4.26 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-0.80 / -3.23%
|
25.00
|
25.10
|
23.80
|
24.00
|
24.45
|
4.26
|
24,900
|
|
|
3/16/2010
|
-0.40 / -1.59%
|
25.60
|
26.00
|
24.80
|
24.80
|
25.42
|
4.40
|
52,500
|
|
|
3/15/2010
|
-0.20 / -0.79%
|
25.60
|
25.60
|
25.00
|
25.20
|
25.45
|
4.47
|
50,700
|
|
|
3/12/2010
|
+0.90 / +3.67%
|
24.60
|
25.40
|
24.60
|
25.40
|
24.98
|
4.50
|
19,900
|
|
|
3/11/2010
|
-0.60 / -2.39%
|
25.50
|
25.50
|
24.10
|
24.50
|
24.60
|
4.34
|
10,400
|
|
|
3/10/2010
|
-0.40 / -1.57%
|
25.50
|
25.50
|
24.30
|
25.10
|
24.82
|
4.45
|
27,000
|
|
|
3/9/2010
|
-0.50 / -1.92%
|
26.30
|
27.50
|
25.50
|
25.50
|
25.97
|
4.52
|
37,200
|
|
|
3/8/2010
|
+1.30 / +5.26%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.98
|
4.61
|
35,600
|
|
|
3/5/2010
|
+0.90 / +3.78%
|
24.00
|
24.90
|
24.00
|
24.70
|
24.25
|
4.38
|
41,200
|
|
|
3/4/2010
|
+0.30 / +1.28%
|
23.60
|
24.30
|
23.60
|
23.80
|
24.17
|
4.22
|
43,100
|
|
|
3/3/2010
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.82
|
4.17
|
48,000
|
|
|
3/2/2010
|
+0.30 / +1.38%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.01
|
3.90
|
15,500
|
|
|
3/1/2010
|
+0.50 / +2.36%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.44
|
3.85
|
800
|
|
|
2/26/2010
|
-0.10 / -0.47%
|
20.90
|
21.20
|
20.90
|
21.20
|
20.93
|
3.76
|
1,100
|
|
|
2/25/2010
|
-0.70 / -3.18%
|
21.40
|
21.50
|
21.00
|
21.30
|
21.19
|
3.78
|
10,200
|
|
|
2/24/2010
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.90
|
22.00
|
21.36
|
3.90
|
6,600
|
|
|
2/23/2010
|
-1.00 / -4.55%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.01
|
3.72
|
1,400
|
|
|
2/22/2010
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.30
|
3.90
|
3,300
|
|
|
2/12/2010
|
+0.20 / +0.90%
|
20.40
|
22.50
|
20.40
|
22.50
|
22.01
|
3.99
|
7,000
|
|
|
2/11/2010
|
+0.70 / +3.24%
|
20.20
|
22.50
|
20.20
|
22.30
|
21.69
|
3.95
|
8,100
|
|
|
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
|
|
|