|
Closing price on 11/4/2010
|
|
| Open |
19.00 |
| High |
20.10 |
| Low |
19.00 |
| Volume |
11,300 |
| Split-adjusted Price |
10.60 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2010
|
0.00 / 0.00%
|
22.60
|
23.40
|
22.60
|
23.30
|
23.30
|
12.41
|
30,400
|
|
|
10/12/2010
|
-0.30 / -1.27%
|
24.40
|
24.40
|
22.80
|
23.30
|
23.30
|
12.41
|
35,100
|
|
|
10/11/2010
|
+0.10 / +0.43%
|
23.80
|
24.20
|
23.60
|
23.60
|
23.60
|
12.57
|
44,400
|
|
|
10/8/2010
|
-1.00 / -4.08%
|
24.80
|
24.90
|
23.50
|
23.50
|
23.50
|
12.51
|
59,600
|
|
|
10/7/2010
|
-0.30 / -1.21%
|
25.80
|
26.00
|
24.10
|
24.50
|
24.50
|
13.05
|
38,900
|
|
|
10/6/2010
|
+0.20 / +0.81%
|
24.30
|
24.80
|
24.00
|
24.80
|
24.80
|
13.21
|
57,800
|
|
|
10/5/2010
|
0.00 / 0.00%
|
24.00
|
24.70
|
23.00
|
24.60
|
24.60
|
13.10
|
147,000
|
|
|
10/4/2010
|
-1.40 / -5.38%
|
25.60
|
25.60
|
24.60
|
24.60
|
24.60
|
13.10
|
60,600
|
|
|
10/1/2010
|
-0.80 / -2.99%
|
26.30
|
27.60
|
25.70
|
26.00
|
26.00
|
13.84
|
24,500
|
|
|
9/30/2010
|
+0.30 / +1.13%
|
26.30
|
26.80
|
26.20
|
26.80
|
26.80
|
14.27
|
5,100
|
|
|
9/29/2010
|
-1.30 / -4.68%
|
27.60
|
27.80
|
26.30
|
26.50
|
26.50
|
14.11
|
27,100
|
|
|
9/28/2010
|
+0.10 / +0.36%
|
28.40
|
28.40
|
27.70
|
27.80
|
27.80
|
14.80
|
24,100
|
|
|
9/27/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.00
|
27.70
|
27.70
|
14.75
|
24,900
|
|
|
9/24/2010
|
+0.50 / +1.84%
|
27.80
|
28.20
|
27.20
|
27.70
|
27.70
|
14.75
|
31,100
|
|
|