|
Closing price on 5/31/2010
|
|
| Open |
26.80 |
| High |
26.80 |
| Low |
25.80 |
| Volume |
3,700 |
| Split-adjusted Price |
4.86 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
-0.20 / -0.77%
|
26.80
|
26.80
|
25.80
|
25.80
|
25.94
|
4.86
|
3,700
|
|
|
5/28/2010
|
+1.90 / +7.88%
|
25.70
|
26.00
|
25.60
|
26.00
|
25.83
|
4.90
|
70,000
|
|
|
5/27/2010
|
-1.30 / -5.12%
|
24.20
|
24.90
|
24.00
|
24.10
|
24.33
|
4.54
|
13,500
|
|
|
5/26/2010
|
+2.40 / +10.43%
|
23.90
|
25.40
|
23.50
|
25.40
|
24.29
|
4.78
|
45,900
|
|
|
5/25/2010
|
-0.40 / -1.71%
|
23.40
|
24.10
|
23.00
|
23.00
|
23.78
|
4.33
|
15,000
|
|
|
5/24/2010
|
+1.40 / +6.36%
|
22.50
|
23.60
|
22.10
|
23.40
|
23.04
|
4.41
|
22,900
|
|
|
5/21/2010
|
-2.50 / -10.20%
|
24.20
|
24.20
|
22.00
|
22.00
|
22.10
|
4.14
|
35,200
|
|
|
5/20/2010
|
+0.70 / +2.94%
|
22.50
|
24.80
|
22.50
|
24.50
|
23.55
|
4.61
|
23,900
|
|
|
5/19/2010
|
-1.50 / -5.93%
|
25.50
|
25.50
|
23.80
|
23.80
|
23.91
|
4.48
|
55,100
|
|
|
5/18/2010
|
-0.50 / -1.94%
|
25.50
|
26.40
|
25.20
|
25.30
|
25.45
|
4.77
|
23,300
|
|
|
5/17/2010
|
-1.10 / -4.09%
|
26.80
|
27.80
|
25.80
|
25.80
|
26.29
|
4.86
|
17,300
|
|
|
5/14/2010
|
+0.90 / +3.46%
|
26.50
|
27.20
|
26.30
|
26.90
|
26.84
|
5.07
|
26,700
|
|
|
5/13/2010
|
-0.50 / -1.89%
|
27.40
|
27.40
|
25.20
|
26.00
|
25.63
|
4.90
|
38,200
|
|
|
5/12/2010
|
-2.00 / -7.02%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.71
|
4.99
|
40,200
|
|
|
5/11/2010
|
+1.50 / +5.56%
|
28.00
|
28.70
|
27.50
|
28.50
|
28.39
|
5.37
|
81,600
|
|
|
5/10/2010
|
-1.60 / -5.59%
|
28.00
|
28.70
|
26.70
|
27.00
|
26.98
|
5.09
|
62,100
|
|
|
5/7/2010
|
-1.60 / -5.30%
|
31.00
|
32.00
|
28.10
|
28.60
|
28.68
|
5.39
|
69,800
|
|
|
5/6/2010
|
+2.20 / +7.86%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.19
|
5.69
|
109,600
|
|
|
5/5/2010
|
-0.70 / -2.44%
|
27.00
|
28.70
|
27.00
|
28.00
|
28.27
|
5.27
|
41,600
|
|
|
5/4/2010
|
+1.90 / +7.09%
|
26.80
|
28.70
|
26.80
|
28.70
|
28.62
|
5.41
|
159,400
|
|
|
4/29/2010
|
+0.40 / +1.52%
|
27.50
|
28.00
|
26.30
|
26.80
|
26.86
|
5.05
|
52,600
|
|
|
4/28/2010
|
+0.20 / +0.76%
|
26.00
|
26.90
|
26.00
|
26.40
|
26.27
|
4.97
|
61,700
|
|
|
4/27/2010
|
+0.20 / +0.77%
|
26.00
|
26.40
|
25.90
|
26.20
|
26.06
|
4.93
|
46,200
|
|
|
4/26/2010
|
-0.80 / -2.99%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.08
|
4.90
|
62,300
|
|
|
4/22/2010
|
-0.80 / -2.90%
|
28.60
|
28.80
|
26.80
|
26.80
|
27.89
|
5.05
|
91,800
|
|
|
4/21/2010
|
+1.70 / +6.56%
|
26.50
|
27.60
|
26.00
|
27.60
|
27.02
|
5.20
|
87,600
|
|
|
4/20/2010
|
+0.40 / +1.57%
|
25.40
|
26.00
|
25.40
|
25.90
|
25.78
|
4.88
|
93,300
|
|
|
4/19/2010
|
-0.30 / -1.16%
|
25.00
|
26.10
|
25.00
|
25.50
|
25.50
|
4.80
|
13,400
|
|
|
4/16/2010
|
+1.50 / +6.17%
|
24.90
|
25.80
|
24.90
|
25.80
|
25.64
|
4.86
|
105,900
|
|
|
4/15/2010
|
+0.30 / +1.25%
|
24.10
|
24.50
|
23.80
|
24.30
|
24.23
|
4.58
|
35,600
|
|
|