|
Closing price on 9/29/2009
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
25.30 |
| Volume |
9,800 |
| Split-adjusted Price |
4.49 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2009
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.49
|
9,800
|
|
|
9/28/2009
|
+1.30 / +5.80%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.20
|
42,000
|
|
|
9/25/2009
|
+0.90 / +4.19%
|
20.10
|
22.40
|
20.10
|
22.40
|
22.20
|
3.97
|
107,000
|
|
|
9/24/2009
|
+1.40 / +6.97%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.04
|
3.81
|
135,600
|
|
|
9/23/2009
|
-0.80 / -3.83%
|
22.30
|
22.30
|
19.70
|
20.10
|
22.00
|
3.56
|
179,600
|
|
|
9/22/2009
|
+1.20 / +6.09%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.89
|
3.71
|
62,500
|
|
|
9/21/2009
|
+0.80 / +4.23%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.64
|
3.49
|
30,800
|
|
|
9/18/2009
|
+0.70 / +3.85%
|
17.50
|
19.20
|
17.50
|
18.90
|
18.47
|
3.35
|
119,300
|
|
|
9/17/2009
|
-1.10 / -5.70%
|
19.70
|
19.70
|
18.00
|
18.20
|
18.22
|
3.23
|
152,200
|
|
|
9/16/2009
|
+0.90 / +4.89%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
3.42
|
143,100
|
|
|
9/15/2009
|
+1.20 / +6.98%
|
18.40
|
18.40
|
17.30
|
18.40
|
18.09
|
3.26
|
142,700
|
|
|
9/14/2009
|
+1.00 / +6.17%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
3.05
|
109,400
|
|
|
9/11/2009
|
+0.30 / +1.89%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.13
|
2.87
|
203,000
|
|
|
9/10/2009
|
+1.00 / +6.71%
|
15.20
|
15.90
|
14.90
|
15.90
|
15.23
|
2.82
|
50,500
|
|
|
9/9/2009
|
+0.10 / +0.68%
|
15.00
|
15.20
|
14.80
|
14.90
|
15.01
|
2.64
|
23,400
|
|
|
9/8/2009
|
+0.30 / +2.07%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.96
|
2.62
|
15,700
|
|
|
9/7/2009
|
-0.50 / -3.33%
|
14.90
|
15.20
|
14.50
|
14.50
|
14.70
|
2.57
|
44,700
|
|
|
9/4/2009
|
+0.40 / +2.74%
|
15.20
|
15.50
|
14.80
|
15.00
|
15.16
|
2.66
|
55,800
|
|
|
9/3/2009
|
-1.00 / -6.41%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.95
|
2.59
|
28,300
|
|
|
9/1/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.50
|
15.60
|
15.59
|
2.77
|
57,600
|
|
|
8/31/2009
|
+0.80 / +5.41%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.59
|
2.77
|
104,800
|
|
|
8/28/2009
|
+0.80 / +5.71%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.59
|
2.62
|
65,200
|
|
|
8/27/2009
|
+0.40 / +2.94%
|
13.60
|
14.50
|
13.60
|
14.00
|
13.91
|
2.48
|
22,200
|
|
|
8/26/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.56
|
2.41
|
11,000
|
|
|
8/25/2009
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.55
|
2.41
|
6,500
|
|
|
8/24/2009
|
+0.20 / +1.48%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.69
|
2.43
|
14,800
|
|
|
8/21/2009
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.80
|
2.39
|
15,100
|
|
|
8/20/2009
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.48
|
2.39
|
15,700
|
|
|
8/19/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.39
|
1,300
|
|
|
8/18/2009
|
+0.20 / +1.50%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.51
|
2.39
|
3,200
|
|
|