|
Closing price on 6/4/2009
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
45,400 |
| Split-adjusted Price |
2.57 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2009
|
+0.30 / +2.11%
|
14.50
|
15.00
|
14.20
|
14.50
|
14.46
|
2.57
|
45,400
|
|
|
6/3/2009
|
-0.10 / -0.70%
|
14.90
|
14.90
|
13.90
|
14.20
|
14.37
|
2.52
|
50,700
|
|
|
6/2/2009
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.27
|
2.54
|
29,400
|
|
|
6/1/2009
|
+0.70 / +5.51%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.39
|
2.38
|
11,700
|
|
|
5/29/2009
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.61
|
2.25
|
31,300
|
|
|
5/28/2009
|
-0.70 / -5.19%
|
14.00
|
14.00
|
12.60
|
12.80
|
12.73
|
2.27
|
34,200
|
|
|
5/27/2009
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.54
|
2.39
|
44,400
|
|
|
5/26/2009
|
-1.20 / -7.89%
|
14.60
|
15.10
|
13.60
|
14.00
|
14.20
|
2.48
|
35,300
|
|
|
5/25/2009
|
+1.00 / +7.04%
|
15.30
|
15.30
|
14.30
|
15.20
|
14.50
|
2.70
|
57,300
|
|
|
5/22/2009
|
+0.40 / +2.90%
|
14.20
|
14.60
|
14.00
|
14.20
|
14.32
|
2.52
|
43,500
|
|
|
5/21/2009
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.69
|
2.45
|
77,400
|
|
|
5/20/2009
|
+1.00 / +8.06%
|
12.10
|
13.40
|
12.10
|
13.40
|
12.93
|
2.38
|
70,900
|
|
|
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
|
|
|