|
Closing price on 10/30/2008
|
|
| Open |
12.30 |
| High |
12.80 |
| Low |
12.20 |
| Volume |
16,900 |
| Split-adjusted Price |
5.79 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
+0.80 / +6.67%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.80
|
5.79
|
16,900
|
|
|
10/29/2008
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.43
|
29,800
|
|
|
10/28/2008
|
-0.40 / -3.33%
|
11.20
|
11.90
|
11.20
|
11.60
|
11.60
|
5.25
|
29,300
|
|
|
10/27/2008
|
-1.00 / -7.69%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
5.43
|
10,500
|
|
|
10/24/2008
|
-0.70 / -5.11%
|
12.80
|
13.60
|
12.80
|
13.00
|
13.00
|
5.88
|
28,400
|
|
|
10/23/2008
|
-1.20 / -8.05%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.70
|
6.20
|
20,200
|
|
|
10/22/2008
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.20
|
14.90
|
14.90
|
6.74
|
13,800
|
|
|
10/21/2008
|
+0.60 / +4.17%
|
15.50
|
15.50
|
14.50
|
15.00
|
15.00
|
6.79
|
31,800
|
|
|
10/20/2008
|
-0.40 / -2.70%
|
15.00
|
15.80
|
14.30
|
14.40
|
14.40
|
6.51
|
14,700
|
|
|
10/17/2008
|
-0.50 / -3.27%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
6.70
|
14,400
|
|
|
10/16/2008
|
-0.20 / -1.29%
|
14.50
|
15.30
|
14.30
|
15.30
|
15.30
|
6.92
|
30,400
|
|
|
10/15/2008
|
+0.40 / +2.65%
|
16.10
|
16.10
|
14.50
|
15.50
|
15.50
|
7.01
|
47,600
|
|
|
10/14/2008
|
+1.00 / +7.09%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.83
|
600
|
|
|
10/13/2008
|
+0.20 / +1.44%
|
14.70
|
14.80
|
14.00
|
14.10
|
14.10
|
6.38
|
11,400
|
|
|
10/10/2008
|
-0.60 / -4.14%
|
14.50
|
14.60
|
13.90
|
13.90
|
13.90
|
6.29
|
27,700
|
|
|
10/9/2008
|
0.00 / 0.00%
|
14.20
|
15.40
|
13.60
|
14.50
|
14.50
|
6.56
|
22,200
|
|
|
10/8/2008
|
-0.20 / -1.36%
|
14.50
|
15.00
|
13.80
|
14.50
|
14.50
|
6.56
|
14,000
|
|
|
10/7/2008
|
-0.90 / -5.77%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
6.65
|
44,100
|
|
|
10/6/2008
|
-0.90 / -5.45%
|
16.00
|
16.50
|
15.50
|
15.60
|
15.60
|
7.06
|
22,500
|
|
|
10/3/2008
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
7.46
|
18,400
|
|
|
10/2/2008
|
+1.10 / +7.14%
|
16.00
|
16.50
|
15.50
|
16.50
|
16.50
|
7.46
|
20,200
|
|
|
10/1/2008
|
-0.40 / -2.53%
|
16.40
|
16.80
|
14.80
|
15.40
|
15.40
|
6.97
|
20,200
|
|
|
9/30/2008
|
-0.70 / -4.24%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.15
|
3,800
|
|
|
9/29/2008
|
-0.70 / -4.07%
|
17.00
|
18.30
|
16.20
|
16.50
|
16.50
|
7.46
|
14,300
|
|
|
9/26/2008
|
+0.20 / +1.18%
|
17.30
|
17.50
|
16.70
|
17.20
|
17.20
|
7.78
|
55,800
|
|
|
9/25/2008
|
+1.20 / +7.59%
|
15.50
|
17.20
|
15.00
|
17.00
|
17.00
|
7.69
|
27,500
|
|
|
9/24/2008
|
-1.10 / -6.51%
|
16.80
|
17.00
|
15.70
|
15.80
|
15.80
|
7.15
|
21,500
|
|
|
9/23/2008
|
-0.30 / -1.74%
|
18.20
|
18.20
|
16.00
|
16.90
|
16.90
|
7.65
|
30,200
|
|
|
9/22/2008
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.78
|
3,400
|
|
|
9/19/2008
|
+1.10 / +6.83%
|
15.00
|
17.20
|
15.00
|
17.20
|
17.20
|
7.78
|
62,100
|
|
|