|
Closing price on 1/30/2008
|
|
| Open |
41.50 |
| High |
43.10 |
| Low |
41.50 |
| Volume |
16,700 |
| Split-adjusted Price |
18.74 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2008
|
+3.00 / +7.48%
|
41.50
|
43.10
|
41.50
|
43.10
|
43.10
|
18.74
|
16,700
|
|
|
1/29/2008
|
+3.10 / +8.38%
|
37.00
|
40.10
|
37.00
|
40.10
|
40.10
|
17.44
|
36,600
|
|
|
1/28/2008
|
-2.50 / -6.33%
|
40.00
|
40.00
|
36.50
|
37.00
|
37.00
|
16.09
|
19,400
|
|
|
1/25/2008
|
+0.50 / +1.28%
|
38.50
|
41.00
|
38.50
|
39.50
|
39.50
|
17.18
|
29,200
|
|
|
1/24/2008
|
-2.00 / -4.88%
|
42.00
|
43.50
|
37.50
|
39.00
|
39.00
|
16.96
|
23,600
|
|
|
1/23/2008
|
-2.70 / -6.18%
|
42.00
|
42.50
|
39.00
|
41.00
|
41.00
|
17.83
|
26,200
|
|
|
1/22/2008
|
-3.10 / -6.62%
|
43.00
|
46.00
|
42.00
|
43.70
|
43.70
|
19.00
|
35,600
|
|
|
1/21/2008
|
-1.20 / -2.50%
|
45.00
|
46.80
|
45.00
|
46.80
|
46.80
|
20.35
|
32,200
|
|
|
1/18/2008
|
-2.00 / -4.00%
|
49.00
|
51.00
|
47.50
|
48.00
|
48.00
|
20.87
|
35,300
|
|
|
1/17/2008
|
-7.00 / -12.28%
|
55.00
|
55.00
|
49.50
|
50.00
|
50.00
|
21.74
|
46,900
|
|
|
1/16/2008
|
+57.00 / +0.00%
|
45.00
|
59.00
|
45.00
|
57.00
|
57.00
|
24.79
|
296,600
|
|
|