|
Closing price on 10/13/2009
|
|
| Open |
37.10 |
| High |
37.10 |
| Low |
35.50 |
| Volume |
213,300 |
| Split-adjusted Price |
18.44 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2009
|
+1.60 / +4.61%
|
37.10
|
37.10
|
35.50
|
36.30
|
36.30
|
18.44
|
213,300
|
|
|
10/12/2009
|
+2.20 / +6.77%
|
34.70
|
34.70
|
34.00
|
34.70
|
34.70
|
17.63
|
80,300
|
|
|
10/9/2009
|
+1.60 / +5.18%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
16.51
|
91,900
|
|
|
10/8/2009
|
+2.00 / +6.92%
|
30.90
|
30.90
|
28.90
|
30.90
|
30.90
|
15.70
|
274,100
|
|
|
10/7/2009
|
+1.60 / +5.86%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
14.68
|
24,200
|
|
|
10/6/2009
|
+1.90 / +7.48%
|
26.00
|
27.30
|
24.10
|
27.30
|
27.30
|
13.87
|
103,900
|
|
|
10/5/2009
|
-1.90 / -6.96%
|
25.40
|
27.00
|
25.40
|
25.40
|
25.40
|
12.90
|
186,800
|
|
|
10/2/2009
|
-0.60 / -2.15%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.30
|
13.87
|
22,300
|
|
|
10/1/2009
|
-2.00 / -6.69%
|
31.70
|
31.90
|
27.90
|
27.90
|
27.90
|
14.17
|
272,800
|
|
|
9/30/2009
|
+1.90 / +6.79%
|
29.90
|
29.90
|
29.00
|
29.90
|
29.90
|
15.19
|
274,300
|
|
|
9/29/2009
|
+1.70 / +6.46%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.22
|
11,200
|
|
|
9/28/2009
|
+1.20 / +4.78%
|
25.60
|
26.30
|
25.60
|
26.30
|
26.30
|
13.36
|
29,000
|
|
|
9/25/2009
|
+1.50 / +6.36%
|
25.10
|
25.10
|
22.00
|
25.10
|
25.10
|
12.75
|
194,800
|
|
|
9/24/2009
|
+1.50 / +6.79%
|
23.50
|
23.60
|
22.50
|
23.60
|
23.60
|
11.99
|
346,200
|
|
|
9/23/2009
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.23
|
96,600
|
|
|
9/22/2009
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.70
|
10.51
|
144,200
|
|
|
9/21/2009
|
+0.80 / +4.30%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
9.85
|
78,500
|
|
|
9/18/2009
|
+0.50 / +2.76%
|
17.50
|
18.60
|
17.00
|
18.60
|
18.60
|
9.45
|
110,000
|
|
|
9/17/2009
|
+0.20 / +1.12%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.10
|
9.19
|
34,900
|
|
|
9/16/2009
|
-1.10 / -5.79%
|
19.40
|
19.40
|
17.60
|
17.90
|
17.90
|
9.09
|
85,100
|
|
|
9/15/2009
|
+0.90 / +4.97%
|
18.50
|
19.00
|
18.00
|
19.00
|
19.00
|
9.65
|
132,700
|
|
|
9/14/2009
|
+0.60 / +3.43%
|
17.30
|
18.10
|
17.00
|
18.10
|
18.10
|
9.19
|
167,600
|
|
|
9/11/2009
|
+0.90 / +5.42%
|
16.80
|
17.50
|
16.30
|
17.50
|
17.50
|
8.89
|
71,600
|
|
|
9/10/2009
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.60
|
8.43
|
28,000
|
|
|
9/9/2009
|
+0.20 / +1.22%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
8.43
|
51,300
|
|
|
9/8/2009
|
+0.90 / +5.81%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
8.33
|
52,900
|
|
|
9/7/2009
|
0.00 / 0.00%
|
15.30
|
15.70
|
14.60
|
15.50
|
15.50
|
7.87
|
57,500
|
|
|
9/4/2009
|
-0.70 / -4.32%
|
16.40
|
16.40
|
15.30
|
15.50
|
15.50
|
7.87
|
47,400
|
|
|
9/3/2009
|
-1.20 / -6.90%
|
17.10
|
17.50
|
16.10
|
16.20
|
16.20
|
8.23
|
63,800
|
|
|
9/1/2009
|
+0.40 / +2.35%
|
18.10
|
18.10
|
17.00
|
17.40
|
17.40
|
8.84
|
78,400
|
|
|