|
Closing price on 7/19/2010
|
|
| Open |
33.80 |
| High |
35.20 |
| Low |
31.00 |
| Volume |
189,100 |
| Split-adjusted Price |
6.63 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
+1.20 / +3.53%
|
33.80
|
35.20
|
31.00
|
35.20
|
34.79
|
6.63
|
189,100
|
|
|
7/16/2010
|
+2.00 / +6.25%
|
30.20
|
34.30
|
30.20
|
34.00
|
32.85
|
6.40
|
143,500
|
|
|
7/15/2010
|
-0.40 / -1.23%
|
30.30
|
32.90
|
30.30
|
32.00
|
32.10
|
6.03
|
60,100
|
|
|
7/14/2010
|
-0.70 / -2.11%
|
33.20
|
34.80
|
32.10
|
32.40
|
32.50
|
6.10
|
67,600
|
|
|
7/13/2010
|
+0.10 / +0.30%
|
32.50
|
34.70
|
32.50
|
33.10
|
33.24
|
6.23
|
54,800
|
|
|
7/12/2010
|
+1.00 / +3.13%
|
31.80
|
33.60
|
31.70
|
33.00
|
32.48
|
6.22
|
95,500
|
|
|
7/9/2010
|
-1.00 / -3.03%
|
31.00
|
33.00
|
31.00
|
32.00
|
31.79
|
6.03
|
143,700
|
|
|
7/8/2010
|
-0.80 / -2.37%
|
33.80
|
36.00
|
31.50
|
33.00
|
33.08
|
6.22
|
67,500
|
|
|
7/7/2010
|
+2.20 / +6.96%
|
33.80
|
33.80
|
32.10
|
33.80
|
33.69
|
6.37
|
231,900
|
|
|
7/6/2010
|
+1.70 / +5.69%
|
31.40
|
31.60
|
30.90
|
31.60
|
31.58
|
5.95
|
286,000
|
|
|
7/5/2010
|
+2.60 / +9.52%
|
28.50
|
29.90
|
28.10
|
29.90
|
29.56
|
5.63
|
160,900
|
|
|
7/2/2010
|
-0.20 / -0.73%
|
28.00
|
28.90
|
27.30
|
27.30
|
27.96
|
5.14
|
15,200
|
|
|
7/1/2010
|
0.00 / 0.00%
|
27.60
|
27.70
|
26.90
|
27.50
|
27.11
|
5.18
|
40,100
|
|
|
6/30/2010
|
-1.20 / -4.18%
|
27.00
|
28.00
|
27.00
|
27.50
|
27.58
|
5.18
|
37,000
|
|
|
6/29/2010
|
+0.20 / +0.70%
|
28.80
|
29.10
|
28.10
|
28.70
|
28.59
|
5.41
|
48,000
|
|
|
6/28/2010
|
-0.10 / -0.35%
|
29.00
|
29.60
|
27.90
|
28.50
|
28.72
|
5.37
|
38,300
|
|
|
6/25/2010
|
-2.10 / -6.84%
|
30.60
|
31.00
|
28.60
|
28.60
|
29.61
|
5.39
|
81,000
|
|
|
6/24/2010
|
+1.80 / +6.23%
|
28.80
|
30.70
|
28.80
|
30.70
|
30.61
|
5.78
|
243,600
|
|
|
6/23/2010
|
+0.30 / +1.05%
|
28.00
|
29.30
|
28.00
|
28.90
|
28.72
|
5.44
|
106,700
|
|
|
6/22/2010
|
+0.60 / +2.14%
|
29.90
|
29.90
|
28.00
|
28.60
|
28.87
|
5.39
|
189,300
|
|
|
6/21/2010
|
+1.00 / +3.70%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.99
|
5.27
|
38,500
|
|
|
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
|
|
|