|
Closing price on 6/18/2010
|
|
| Open |
25.10 |
| High |
27.00 |
| Low |
25.00 |
| Volume |
117,000 |
| Split-adjusted Price |
5.09 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
+1.70 / +6.72%
|
25.10
|
27.00
|
25.00
|
27.00
|
26.21
|
5.09
|
117,000
|
|
|
6/17/2010
|
-0.40 / -1.56%
|
25.20
|
25.60
|
25.00
|
25.30
|
25.28
|
4.77
|
43,500
|
|
|
6/16/2010
|
+0.70 / +2.80%
|
26.00
|
26.00
|
25.40
|
25.70
|
25.52
|
4.84
|
50,200
|
|
|
6/15/2010
|
+0.20 / +0.81%
|
26.40
|
26.40
|
24.60
|
25.00
|
25.49
|
4.71
|
24,300
|
|
|
6/14/2010
|
+1.60 / +6.90%
|
23.20
|
24.80
|
23.20
|
24.80
|
24.66
|
4.67
|
90,400
|
|
|
6/11/2010
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.10
|
23.20
|
23.25
|
4.37
|
21,100
|
|
|
6/10/2010
|
+0.10 / +0.44%
|
24.10
|
24.10
|
22.50
|
23.00
|
23.02
|
4.33
|
8,300
|
|
|
6/9/2010
|
-0.10 / -0.43%
|
23.80
|
23.80
|
22.90
|
22.90
|
23.24
|
4.31
|
8,800
|
|
|
6/8/2010
|
+0.80 / +3.60%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.47
|
4.33
|
18,300
|
|
|
6/7/2010
|
-1.30 / -5.53%
|
23.00
|
23.00
|
22.10
|
22.20
|
22.24
|
4.18
|
43,300
|
|
|
6/4/2010
|
-0.50 / -2.08%
|
23.30
|
24.90
|
23.30
|
23.50
|
23.66
|
4.43
|
14,700
|
|
|
6/3/2010
|
+0.10 / +0.42%
|
25.50
|
25.50
|
24.00
|
24.00
|
24.21
|
4.52
|
15,800
|
|
|
6/2/2010
|
-0.20 / -0.83%
|
24.90
|
24.90
|
23.50
|
23.90
|
23.93
|
4.50
|
11,500
|
|
|
6/1/2010
|
-1.70 / -6.59%
|
26.30
|
26.30
|
24.10
|
24.10
|
24.45
|
4.54
|
22,300
|
|
|
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
|
|
|