|
Closing price on 6/8/2012
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
9,000 |
| Split-adjusted Price |
2.25 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.25
|
9,000
|
|
|
6/7/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.76
|
2.33
|
11,300
|
|
|
6/6/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.33
|
100
|
|
|
6/5/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.30
|
300
|
|
|
6/4/2012
|
+0.10 / +1.18%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.10
|
2.27
|
8,500
|
|
|
6/1/2012
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.17
|
2.25
|
10,800
|
|
|
5/31/2012
|
-1.00 / -11.11%
|
8.60
|
8.80
|
8.00
|
8.00
|
8.30
|
2.12
|
7,400
|
|
|
5/30/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
9.00
|
8.82
|
2.38
|
7,000
|
|
|
5/29/2012
|
-0.30 / -3.23%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.84
|
2.38
|
6,200
|
|
|
5/28/2012
|
-0.20 / -2.11%
|
9.40
|
9.40
|
8.90
|
9.30
|
9.15
|
2.46
|
6,000
|
|
|
5/25/2012
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.15
|
2.51
|
14,700
|
|
|
5/24/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.41
|
0
|
|
|
5/23/2012
|
-0.60 / -6.25%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.09
|
2.38
|
13,700
|
|
|
5/22/2012
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.34
|
2.54
|
4,700
|
|
|
5/21/2012
|
+0.40 / +4.30%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.57
|
2.57
|
17,600
|
|
|
5/18/2012
|
-0.30 / -3.13%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.40
|
2.46
|
14,500
|
|
|
5/17/2012
|
-0.60 / -5.88%
|
10.80
|
10.80
|
9.60
|
9.60
|
10.18
|
2.54
|
13,500
|
|
|
5/16/2012
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.23
|
2.70
|
10,300
|
|
|
5/15/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.44
|
2.78
|
11,400
|
|
|
5/14/2012
|
-0.50 / -4.55%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.59
|
2.78
|
11,900
|
|
|
5/11/2012
|
+0.40 / +3.77%
|
10.80
|
11.20
|
10.60
|
11.00
|
10.88
|
2.91
|
40,200
|
|
|
5/10/2012
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.59
|
2.80
|
38,700
|
|
|
5/9/2012
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.43
|
2.78
|
23,200
|
|
|
5/8/2012
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.38
|
2.75
|
13,300
|
|
|
5/7/2012
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.00
|
10.50
|
10.30
|
2.78
|
59,300
|
|
|
5/4/2012
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.32
|
2.75
|
5,300
|
|
|
5/3/2012
|
-0.20 / -1.89%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.06
|
2.75
|
4,500
|
|
|
5/2/2012
|
-0.20 / -1.85%
|
10.30
|
11.00
|
10.20
|
10.60
|
10.24
|
2.80
|
17,700
|
|
|
4/27/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.88
|
2.86
|
6,500
|
|
|
4/26/2012
|
-0.30 / -2.70%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.51
|
2.86
|
2,100
|
|
|