|
Closing price on 7/13/2009
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
5,900 |
| Split-adjusted Price |
2.34 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2009
|
-0.40 / -2.94%
|
13.80
|
13.90
|
13.00
|
13.20
|
13.36
|
2.34
|
5,900
|
|
|
7/10/2009
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.63
|
2.41
|
9,900
|
|
|
7/9/2009
|
-0.20 / -1.43%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.89
|
2.45
|
4,400
|
|
|
7/8/2009
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.98
|
2.48
|
10,100
|
|
|
7/7/2009
|
-0.50 / -3.55%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.95
|
2.41
|
5,600
|
|
|
7/6/2009
|
+1.10 / +8.46%
|
13.20
|
14.10
|
13.20
|
14.10
|
13.94
|
2.50
|
24,500
|
|
|
7/3/2009
|
-0.50 / -3.70%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.18
|
2.31
|
3,700
|
|
|
7/2/2009
|
+0.80 / +6.30%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.01
|
2.39
|
17,500
|
|
|
7/1/2009
|
-0.70 / -5.22%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.79
|
2.25
|
7,500
|
|
|
6/30/2009
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.42
|
2.38
|
3,100
|
|
|
6/29/2009
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.69
|
2.45
|
6,000
|
|
|
6/26/2009
|
-0.10 / -0.71%
|
13.50
|
14.10
|
13.50
|
14.00
|
13.89
|
2.48
|
2,900
|
|
|
6/25/2009
|
-0.20 / -1.40%
|
14.90
|
14.90
|
13.60
|
14.10
|
14.21
|
2.50
|
6,900
|
|
|
6/24/2009
|
+1.00 / +7.52%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.18
|
2.54
|
12,600
|
|
|
6/23/2009
|
-0.70 / -5.00%
|
13.90
|
14.00
|
13.30
|
13.30
|
13.43
|
2.36
|
20,000
|
|
|
6/22/2009
|
-0.70 / -4.76%
|
15.50
|
15.60
|
13.80
|
14.00
|
14.20
|
2.48
|
13,700
|
|
|
6/19/2009
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.67
|
2.61
|
31,500
|
|
|
6/18/2009
|
+0.70 / +5.34%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.45
|
22,200
|
|
|
6/17/2009
|
-0.30 / -2.24%
|
12.50
|
13.40
|
12.50
|
13.10
|
12.88
|
2.32
|
27,300
|
|
|
6/16/2009
|
-0.90 / -6.29%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.43
|
2.38
|
29,700
|
|
|
6/15/2009
|
-1.00 / -6.54%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.35
|
2.54
|
50,600
|
|
|
6/12/2009
|
-0.20 / -1.29%
|
15.40
|
16.00
|
14.70
|
15.30
|
15.31
|
2.71
|
25,800
|
|
|
6/11/2009
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.00
|
15.50
|
15.40
|
2.75
|
92,500
|
|
|
6/10/2009
|
-0.70 / -4.38%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.31
|
2.71
|
8,500
|
|
|
6/9/2009
|
-0.40 / -2.44%
|
17.50
|
17.50
|
15.90
|
16.00
|
16.39
|
2.84
|
65,400
|
|
|
6/8/2009
|
+0.90 / +5.81%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.91
|
23,300
|
|
|
6/5/2009
|
+1.00 / +6.90%
|
15.40
|
15.50
|
14.50
|
15.50
|
15.44
|
2.75
|
197,300
|
|
|
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
|
|
|