|
Closing price on 9/21/2010
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
22.70 |
| Volume |
32,800 |
| Split-adjusted Price |
4.29 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2010
|
-0.80 / -3.39%
|
24.50
|
24.50
|
22.70
|
22.80
|
22.92
|
4.29
|
32,800
|
|
|
9/20/2010
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.60
|
23.60
|
24.13
|
4.45
|
30,200
|
|
|
9/17/2010
|
+0.70 / +3.04%
|
23.40
|
23.70
|
23.00
|
23.70
|
23.60
|
4.46
|
45,700
|
|
|
9/16/2010
|
+0.40 / +1.77%
|
22.70
|
23.00
|
21.90
|
23.00
|
22.23
|
4.33
|
41,400
|
|
|
9/15/2010
|
-0.40 / -1.74%
|
22.90
|
23.50
|
22.60
|
22.60
|
22.77
|
4.26
|
13,500
|
|
|
9/14/2010
|
-1.00 / -4.17%
|
22.80
|
24.30
|
22.70
|
23.00
|
22.94
|
4.33
|
44,500
|
|
|
9/13/2010
|
-1.00 / -4.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.06
|
4.52
|
10,900
|
|
|
9/10/2010
|
+0.30 / +1.21%
|
26.00
|
26.30
|
24.00
|
25.00
|
25.78
|
4.71
|
180,100
|
|
|
9/9/2010
|
+1.40 / +6.01%
|
24.00
|
24.70
|
23.50
|
24.70
|
24.57
|
4.65
|
70,900
|
|
|
9/8/2010
|
-0.90 / -3.72%
|
23.00
|
24.30
|
23.00
|
23.30
|
23.12
|
4.39
|
23,100
|
|
|
9/7/2010
|
-1.30 / -5.10%
|
25.50
|
25.70
|
24.00
|
24.20
|
24.65
|
4.56
|
39,300
|
|
|
9/6/2010
|
+1.30 / +5.37%
|
25.40
|
25.80
|
25.40
|
25.50
|
25.65
|
4.80
|
51,900
|
|
|
9/1/2010
|
+0.20 / +0.83%
|
25.00
|
25.00
|
24.00
|
24.20
|
24.19
|
4.56
|
36,700
|
|
|
8/31/2010
|
+1.40 / +6.19%
|
23.40
|
24.10
|
23.40
|
24.00
|
24.04
|
4.52
|
30,900
|
|
|
8/30/2010
|
+2.10 / +10.24%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.57
|
4.26
|
26,300
|
|
|
8/27/2010
|
-1.20 / -5.53%
|
22.80
|
23.00
|
20.50
|
20.50
|
21.17
|
3.86
|
113,100
|
|
|
8/26/2010
|
-1.60 / -6.87%
|
24.00
|
24.00
|
21.70
|
21.70
|
21.98
|
4.09
|
23,500
|
|
|
8/25/2010
|
-0.60 / -2.51%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.35
|
4.39
|
7,500
|
|
|
8/24/2010
|
-0.10 / -0.42%
|
25.00
|
25.90
|
23.90
|
23.90
|
24.98
|
4.50
|
54,000
|
|
|
8/23/2010
|
-0.50 / -2.04%
|
26.00
|
26.40
|
24.00
|
24.00
|
25.60
|
4.52
|
60,900
|
|
|
8/20/2010
|
-1.20 / -4.67%
|
24.50
|
26.20
|
24.50
|
24.50
|
24.73
|
4.61
|
21,100
|
|
|
8/19/2010
|
-0.30 / -1.15%
|
26.20
|
26.30
|
25.30
|
25.70
|
25.59
|
4.84
|
19,100
|
|
|
8/18/2010
|
-1.50 / -5.45%
|
26.00
|
26.90
|
25.90
|
26.00
|
26.22
|
4.90
|
39,600
|
|
|
8/17/2010
|
-1.30 / -4.51%
|
28.30
|
28.30
|
26.50
|
27.50
|
27.74
|
5.18
|
10,700
|
|
|
8/16/2010
|
+0.40 / +1.41%
|
28.20
|
29.50
|
26.40
|
28.80
|
28.15
|
5.42
|
45,600
|
|
|
8/13/2010
|
+1.70 / +6.37%
|
28.00
|
30.20
|
26.40
|
28.40
|
28.02
|
5.35
|
63,600
|
|
|
8/12/2010
|
-2.30 / -7.93%
|
30.10
|
30.10
|
26.70
|
26.70
|
28.31
|
5.03
|
110,400
|
|
|
8/11/2010
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.40
|
29.00
|
28.69
|
5.46
|
12,900
|
|
|
8/10/2010
|
-1.50 / -4.84%
|
30.10
|
30.10
|
28.00
|
29.50
|
28.44
|
5.56
|
61,400
|
|
|
8/9/2010
|
-1.10 / -3.43%
|
31.60
|
31.90
|
29.80
|
31.00
|
30.13
|
5.84
|
71,300
|
|
|