|
Closing price on 9/9/2009
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
23,400 |
| Split-adjusted Price |
2.64 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2009
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.52
|
2.36
|
25,900
|
|
|
8/14/2009
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.59
|
2.41
|
7,800
|
|
|
8/13/2009
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.84
|
2.43
|
14,400
|
|
|
8/12/2009
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.84
|
2.45
|
11,400
|
|
|
8/11/2009
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.87
|
2.48
|
13,800
|
|
|
8/10/2009
|
+0.40 / +2.92%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.03
|
2.50
|
11,800
|
|
|
8/7/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.43
|
300
|
|
|
8/6/2009
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.67
|
2.43
|
2,900
|
|
|
8/5/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.85
|
2.45
|
2,600
|
|
|
8/4/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.96
|
2.45
|
3,000
|
|
|
8/3/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.91
|
2.45
|
4,600
|
|
|
7/31/2009
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.80
|
13.80
|
14.00
|
2.45
|
9,000
|
|
|
7/30/2009
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.79
|
2.46
|
5,900
|
|
|
7/29/2009
|
+0.30 / +2.27%
|
13.90
|
14.20
|
13.50
|
13.50
|
13.76
|
2.39
|
10,400
|
|
|