|
Closing price on 11/24/2010
|
|
| Open |
15.70 |
| High |
17.00 |
| Low |
15.70 |
| Volume |
37,800 |
| Split-adjusted Price |
8.84 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2010
|
+0.20 / +1.22%
|
15.70
|
17.00
|
15.70
|
16.60
|
16.60
|
8.84
|
37,800
|
|
|
11/23/2010
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.40
|
8.73
|
22,000
|
|
|
11/22/2010
|
-0.20 / -1.23%
|
15.90
|
16.00
|
15.40
|
16.00
|
16.00
|
8.52
|
31,100
|
|
|
11/19/2010
|
-0.50 / -2.99%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.20
|
8.63
|
38,100
|
|
|
11/18/2010
|
+0.80 / +5.03%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
8.89
|
49,400
|
|
|
11/17/2010
|
+0.60 / +3.92%
|
15.00
|
16.10
|
15.00
|
15.90
|
15.90
|
8.47
|
52,100
|
|
|
11/16/2010
|
-0.60 / -3.77%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
8.15
|
82,700
|
|
|
11/15/2010
|
-1.30 / -7.56%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
8.47
|
42,600
|
|
|
11/12/2010
|
-0.80 / -4.44%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
9.16
|
55,700
|
|
|
11/11/2010
|
-0.90 / -4.76%
|
18.30
|
18.90
|
17.80
|
18.00
|
18.00
|
9.58
|
24,800
|
|
|
11/10/2010
|
+0.30 / +1.61%
|
18.50
|
19.40
|
18.50
|
18.90
|
18.90
|
10.06
|
44,400
|
|
|
11/9/2010
|
-0.80 / -4.12%
|
19.00
|
19.20
|
18.50
|
18.60
|
18.60
|
9.90
|
42,100
|
|
|
11/8/2010
|
-1.10 / -5.37%
|
21.00
|
21.00
|
19.20
|
19.40
|
19.40
|
10.33
|
21,700
|
|
|
11/5/2010
|
+0.60 / +3.02%
|
20.80
|
20.80
|
19.90
|
20.50
|
20.50
|
10.92
|
53,500
|
|
|
11/4/2010
|
+0.50 / +2.58%
|
19.00
|
20.10
|
19.00
|
19.90
|
19.90
|
10.60
|
11,300
|
|
|
11/3/2010
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.40
|
10.33
|
18,000
|
|
|
11/2/2010
|
-0.90 / -4.37%
|
20.10
|
20.10
|
19.60
|
19.70
|
19.70
|
10.49
|
35,100
|
|
|
11/1/2010
|
-0.20 / -0.96%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.60
|
10.97
|
18,300
|
|
|
10/29/2010
|
+0.50 / +2.46%
|
20.90
|
21.00
|
20.60
|
20.80
|
20.80
|
11.08
|
19,800
|
|
|
10/28/2010
|
-0.90 / -4.25%
|
21.00
|
21.50
|
20.30
|
20.30
|
20.30
|
10.81
|
29,300
|
|
|
10/27/2010
|
-0.60 / -2.75%
|
22.00
|
22.80
|
21.00
|
21.20
|
21.20
|
11.29
|
41,200
|
|
|
10/26/2010
|
+1.10 / +5.31%
|
21.30
|
21.80
|
21.30
|
21.80
|
21.80
|
11.61
|
32,900
|
|
|
10/25/2010
|
+0.20 / +0.98%
|
20.50
|
20.80
|
19.90
|
20.70
|
20.70
|
11.02
|
38,300
|
|
|
10/22/2010
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.50
|
10.92
|
26,400
|
|
|
10/21/2010
|
+0.50 / +2.48%
|
20.00
|
21.80
|
20.00
|
20.70
|
20.70
|
11.02
|
38,000
|
|
|
10/20/2010
|
-1.80 / -8.18%
|
21.50
|
21.90
|
20.20
|
20.20
|
20.20
|
10.76
|
47,800
|
|
|
10/19/2010
|
-0.50 / -2.22%
|
23.10
|
23.10
|
21.30
|
22.00
|
22.00
|
11.71
|
69,900
|
|
|
10/18/2010
|
-0.50 / -2.17%
|
22.80
|
23.00
|
22.40
|
22.50
|
22.50
|
11.98
|
41,800
|
|
|
10/15/2010
|
-0.40 / -1.71%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
12.25
|
12,700
|
|
|
10/14/2010
|
+0.10 / +0.43%
|
23.40
|
23.80
|
23.40
|
23.40
|
23.40
|
12.46
|
15,700
|
|
|