|
Closing price on 4/16/2009
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
92,000 |
| Split-adjusted Price |
2.45 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.45
|
92,000
|
|
|
4/15/2009
|
+1.20 / +9.02%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.37
|
2.31
|
80,000
|
|
|
4/14/2009
|
-0.50 / -3.62%
|
14.20
|
14.20
|
13.20
|
13.30
|
13.55
|
2.11
|
6,300
|
|
|
4/13/2009
|
+1.00 / +7.81%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.73
|
2.19
|
28,600
|
|
|
4/10/2009
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.70
|
12.80
|
12.89
|
2.03
|
35,400
|
|
|
4/9/2009
|
+0.30 / +2.40%
|
12.30
|
13.00
|
12.30
|
12.80
|
12.49
|
2.03
|
4,700
|
|
|
4/8/2009
|
-0.20 / -1.57%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.25
|
1.99
|
8,600
|
|
|
4/7/2009
|
-0.10 / -0.78%
|
12.50
|
12.70
|
11.80
|
12.70
|
12.54
|
2.02
|
10,700
|
|
|
4/3/2009
|
+0.70 / +5.79%
|
12.50
|
12.80
|
12.20
|
12.80
|
12.59
|
2.03
|
20,200
|
|
|
4/2/2009
|
+0.40 / +3.42%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.99
|
1.92
|
18,000
|
|
|
4/1/2009
|
+0.30 / +2.63%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.66
|
1.86
|
11,700
|
|
|
3/31/2009
|
+0.20 / +1.79%
|
10.90
|
11.40
|
10.50
|
11.40
|
10.96
|
1.81
|
9,100
|
|
|
3/30/2009
|
-0.30 / -2.61%
|
11.90
|
11.90
|
10.90
|
11.20
|
11.12
|
1.78
|
14,100
|
|
|
3/27/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.69
|
1.83
|
10,400
|
|
|
3/26/2009
|
+0.30 / +2.68%
|
11.90
|
11.90
|
11.20
|
11.50
|
11.40
|
1.83
|
25,200
|
|
|
3/25/2009
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
1.78
|
15,100
|
|
|
3/24/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
9.90
|
10.50
|
10.46
|
1.67
|
11,900
|
|
|
3/23/2009
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.90
|
1.59
|
3,900
|
|
|
3/20/2009
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.49
|
600
|
|
|
3/19/2009
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.59
|
0
|
|
|
3/18/2009
|
+0.10 / +1.02%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.95
|
1.57
|
600
|
|
|
3/17/2009
|
+0.40 / +4.26%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.84
|
1.56
|
6,000
|
|
|
3/16/2009
|
-0.10 / -1.05%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.82
|
1.49
|
6,300
|
|
|
3/13/2009
|
+0.10 / +1.06%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.66
|
1.51
|
5,000
|
|
|
3/12/2009
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.49
|
1,200
|
|
|
3/11/2009
|
+0.70 / +7.78%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.54
|
200
|
|
|
3/10/2009
|
-0.20 / -2.17%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.07
|
1.43
|
4,300
|
|
|
3/9/2009
|
-0.60 / -6.12%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.38
|
1.46
|
7,500
|
|
|
3/6/2009
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.56
|
0
|
|
|
3/5/2009
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.81
|
1.57
|
2,900
|
|
|