|
Closing price on 1/5/2009
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
26,700 |
| Split-adjusted Price |
5.52 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
-0.20 / -1.61%
|
12.50
|
12.50
|
11.70
|
12.20
|
12.20
|
5.52
|
26,700
|
|
|
1/2/2009
|
-0.20 / -1.59%
|
13.00
|
13.00
|
12.00
|
12.40
|
12.40
|
5.61
|
4,300
|
|
|
12/31/2008
|
+0.20 / +1.61%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.60
|
5.70
|
12,800
|
|
|
12/30/2008
|
+0.80 / +6.90%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
5.61
|
27,100
|
|
|
12/29/2008
|
-0.30 / -2.52%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
5.25
|
3,400
|
|
|
12/26/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
5.38
|
2,500
|
|
|
12/25/2008
|
+0.10 / +0.87%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
5.25
|
400
|
|
|
12/24/2008
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
5.20
|
3,000
|
|
|
12/23/2008
|
-0.50 / -4.17%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
5.20
|
7,600
|
|
|
12/22/2008
|
-0.30 / -2.44%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
5.43
|
3,100
|
|
|
12/19/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
5.56
|
8,400
|
|
|
12/18/2008
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
5.56
|
1,900
|
|
|
12/17/2008
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
5.52
|
11,700
|
|
|
12/16/2008
|
-0.80 / -6.15%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
5.52
|
3,900
|
|
|
12/15/2008
|
+0.70 / +5.69%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
5.88
|
13,200
|
|
|
12/12/2008
|
+0.80 / +6.96%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
5.56
|
10,800
|
|
|
12/11/2008
|
+0.20 / +1.77%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.50
|
5.20
|
8,500
|
|
|
12/10/2008
|
-0.30 / -2.59%
|
10.90
|
11.40
|
10.90
|
11.30
|
11.30
|
5.11
|
5,200
|
|
|
12/9/2008
|
+0.60 / +5.45%
|
11.50
|
11.80
|
11.10
|
11.60
|
11.60
|
5.25
|
7,000
|
|
|
12/8/2008
|
-0.80 / -6.78%
|
12.00
|
12.00
|
10.80
|
11.00
|
11.00
|
4.98
|
4,600
|
|
|
12/5/2008
|
-0.50 / -4.07%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
5.34
|
10,100
|
|
|
12/4/2008
|
+0.50 / +4.24%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
5.56
|
3,200
|
|
|
12/3/2008
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
5.34
|
2,500
|
|
|
12/2/2008
|
-0.70 / -5.56%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
5.38
|
1,900
|
|
|
12/1/2008
|
+0.20 / +1.61%
|
12.80
|
12.80
|
12.00
|
12.60
|
12.60
|
5.70
|
5,500
|
|
|
11/28/2008
|
+1.20 / +10.71%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.61
|
3,400
|
|
|
11/27/2008
|
-0.80 / -6.67%
|
11.50
|
11.80
|
11.20
|
11.20
|
11.20
|
5.07
|
8,500
|
|
|
11/26/2008
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
5.43
|
2,800
|
|
|
11/25/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.20
|
5.52
|
13,200
|
|
|
11/24/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
5.52
|
14,500
|
|
|