|
Closing price on 5/4/2010
|
|
| Open |
26.80 |
| High |
28.70 |
| Low |
26.80 |
| Volume |
159,400 |
| Split-adjusted Price |
5.41 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2010
|
-1.50 / -5.88%
|
24.80
|
24.80
|
23.80
|
24.00
|
24.10
|
4.52
|
14,500
|
|
|
4/13/2010
|
-0.50 / -1.92%
|
26.00
|
26.00
|
24.90
|
25.50
|
25.57
|
4.52
|
37,700
|
|
|
4/12/2010
|
-0.70 / -2.62%
|
28.50
|
28.50
|
25.50
|
26.00
|
26.17
|
4.61
|
37,500
|
|
|
4/9/2010
|
+1.70 / +6.80%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.69
|
4.73
|
93,800
|
|
|
4/8/2010
|
+1.60 / +6.84%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
4.43
|
50,100
|
|
|
4/7/2010
|
+0.30 / +1.30%
|
23.40
|
23.90
|
23.20
|
23.40
|
23.42
|
4.15
|
15,100
|
|
|
4/6/2010
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.08
|
4.10
|
11,200
|
|
|
4/5/2010
|
+0.40 / +1.74%
|
24.00
|
24.00
|
22.00
|
23.40
|
23.33
|
4.15
|
11,900
|
|
|
4/2/2010
|
+0.40 / +1.77%
|
23.00
|
23.30
|
22.80
|
23.00
|
22.99
|
4.08
|
8,700
|
|
|
4/1/2010
|
-0.20 / -0.88%
|
22.40
|
23.00
|
22.40
|
22.60
|
22.78
|
4.01
|
2,800
|
|
|
3/31/2010
|
-0.30 / -1.30%
|
23.20
|
23.20
|
22.50
|
22.80
|
22.59
|
4.04
|
5,600
|
|
|
3/30/2010
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.10
|
23.10
|
23.16
|
4.10
|
14,900
|
|
|
3/29/2010
|
-0.90 / -3.75%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.07
|
4.10
|
7,500
|
|
|
3/26/2010
|
+1.20 / +5.26%
|
23.20
|
24.00
|
23.00
|
24.00
|
23.33
|
4.26
|
12,400
|
|
|
3/25/2010
|
-1.70 / -6.94%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.86
|
4.04
|
47,200
|
|
|
3/24/2010
|
+0.30 / +1.24%
|
25.00
|
25.00
|
24.20
|
24.50
|
24.51
|
4.34
|
10,000
|
|
|
3/23/2010
|
-0.60 / -2.42%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.18
|
4.29
|
7,800
|
|
|
3/22/2010
|
-0.30 / -1.20%
|
25.50
|
25.50
|
24.00
|
24.80
|
24.84
|
4.40
|
6,100
|
|
|
3/19/2010
|
+0.10 / +0.40%
|
25.70
|
25.70
|
25.00
|
25.10
|
25.36
|
4.45
|
42,500
|
|
|