|
Closing price on 12/16/2010
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
43,800 |
| Split-adjusted Price |
10.12 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2010
|
-1.00 / -5.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
10.12
|
43,800
|
|
|
12/15/2010
|
-0.90 / -4.31%
|
20.50
|
21.20
|
20.00
|
20.00
|
20.00
|
10.65
|
34,900
|
|
|
12/14/2010
|
-1.40 / -6.28%
|
22.00
|
22.90
|
20.80
|
20.90
|
20.90
|
11.13
|
78,800
|
|
|
12/13/2010
|
+1.20 / +5.69%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.30
|
11.87
|
55,300
|
|
|
12/10/2010
|
+0.70 / +3.43%
|
21.00
|
21.10
|
20.50
|
21.10
|
21.10
|
11.23
|
52,300
|
|
|
12/9/2010
|
+1.00 / +5.15%
|
19.60
|
20.40
|
18.50
|
20.40
|
20.40
|
10.86
|
60,300
|
|
|
12/8/2010
|
-1.00 / -4.90%
|
19.50
|
20.40
|
19.40
|
19.40
|
19.40
|
10.33
|
43,900
|
|
|
12/7/2010
|
-0.90 / -4.23%
|
21.00
|
21.90
|
20.40
|
20.40
|
20.40
|
10.86
|
79,400
|
|
|
12/6/2010
|
+0.10 / +0.47%
|
22.00
|
22.50
|
21.00
|
21.30
|
21.30
|
11.34
|
89,600
|
|
|
12/3/2010
|
+0.40 / +1.92%
|
21.10
|
21.20
|
20.90
|
21.20
|
21.20
|
11.29
|
152,000
|
|
|
12/2/2010
|
+1.80 / +9.47%
|
19.50
|
20.80
|
18.50
|
20.80
|
20.80
|
11.08
|
93,200
|
|
|
12/1/2010
|
-1.10 / -5.47%
|
20.00
|
21.00
|
19.00
|
19.00
|
19.00
|
10.12
|
54,600
|
|
|
11/30/2010
|
+0.80 / +4.15%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.10
|
10.70
|
38,200
|
|
|
11/29/2010
|
+0.90 / +4.89%
|
18.30
|
19.30
|
18.10
|
19.30
|
19.30
|
10.28
|
52,500
|
|
|
11/26/2010
|
+0.70 / +3.95%
|
18.50
|
18.50
|
17.10
|
18.40
|
18.40
|
9.80
|
54,800
|
|
|
11/25/2010
|
+1.10 / +6.63%
|
16.10
|
17.80
|
15.60
|
17.70
|
17.70
|
9.42
|
103,000
|
|
|
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
|
|
|