|
Closing price on 5/19/2009
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
34,800 |
| Split-adjusted Price |
2.20 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2009
|
+0.40 / +3.33%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.56
|
2.20
|
34,800
|
|
|
5/18/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.95
|
2.13
|
6,400
|
|
|
5/15/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
2.13
|
36,200
|
|
|
5/14/2009
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.91
|
2.13
|
8,500
|
|
|
5/13/2009
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
2.13
|
21,000
|
|
|
5/12/2009
|
+0.60 / +5.17%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.98
|
2.16
|
13,000
|
|
|
5/11/2009
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.80
|
2.06
|
11,200
|
|
|
5/8/2009
|
-0.60 / -4.72%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.01
|
2.15
|
14,700
|
|
|
5/7/2009
|
+0.50 / +4.10%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.88
|
2.25
|
2,800
|
|
|
5/6/2009
|
-0.30 / -2.40%
|
13.10
|
13.10
|
12.20
|
12.20
|
12.35
|
2.16
|
6,300
|
|
|
5/5/2009
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.50
|
12.50
|
13.07
|
2.22
|
23,600
|
|
|
5/4/2009
|
+1.00 / +8.70%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.43
|
2.22
|
20,900
|
|
|
4/29/2009
|
+0.20 / +1.77%
|
11.10
|
11.80
|
11.10
|
11.50
|
11.65
|
2.04
|
8,800
|
|
|
4/28/2009
|
-1.00 / -8.13%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.36
|
2.00
|
8,500
|
|
|
4/27/2009
|
+0.20 / +1.65%
|
12.80
|
12.80
|
11.40
|
12.30
|
11.97
|
2.18
|
3,200
|
|
|
4/24/2009
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.12
|
2.15
|
10,600
|
|
|
4/23/2009
|
-2.80 / -18.79%
|
13.50
|
13.50
|
12.10
|
12.10
|
13.01
|
2.15
|
15,200
|
|
|
4/22/2009
|
+0.50 / +3.47%
|
13.50
|
15.00
|
13.50
|
14.90
|
14.50
|
2.37
|
42,500
|
|
|
4/21/2009
|
-0.70 / -4.64%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
2.29
|
32,500
|
|
|
4/20/2009
|
-0.50 / -3.21%
|
16.30
|
16.30
|
15.10
|
15.10
|
15.28
|
2.40
|
16,400
|
|
|
4/17/2009
|
+0.20 / +1.30%
|
16.40
|
16.40
|
14.80
|
15.60
|
16.21
|
2.48
|
86,200
|
|
|
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
|
|
|