|
Closing price on 12/2/2009
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
23,400 |
| Split-adjusted Price |
11.58 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-1.70 / -6.94%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.80
|
11.58
|
23,400
|
|
|
12/1/2009
|
+0.50 / +2.08%
|
22.00
|
24.90
|
22.00
|
24.50
|
24.50
|
12.44
|
40,500
|
|
|
11/30/2009
|
+1.30 / +5.73%
|
23.00
|
24.00
|
22.80
|
24.00
|
24.00
|
12.19
|
27,400
|
|
|
11/27/2009
|
-1.50 / -6.20%
|
22.60
|
25.00
|
22.60
|
22.70
|
22.70
|
11.53
|
70,700
|
|
|
11/26/2009
|
-1.50 / -5.84%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
12.29
|
2,500
|
|
|
11/25/2009
|
-2.00 / -7.22%
|
27.00
|
27.10
|
25.70
|
25.70
|
25.70
|
13.05
|
17,400
|
|
|
11/24/2009
|
-0.30 / -1.07%
|
28.50
|
28.50
|
27.50
|
27.70
|
27.70
|
14.07
|
8,500
|
|
|
11/23/2009
|
-1.90 / -6.35%
|
28.20
|
28.30
|
27.90
|
28.00
|
28.00
|
14.22
|
13,500
|
|
|
11/20/2009
|
+0.70 / +2.40%
|
29.30
|
30.20
|
28.60
|
29.90
|
29.90
|
15.19
|
97,900
|
|
|
11/19/2009
|
+1.00 / +3.55%
|
28.50
|
29.30
|
28.00
|
29.20
|
29.20
|
14.83
|
39,300
|
|
|
11/18/2009
|
+0.70 / +2.55%
|
26.60
|
28.70
|
26.60
|
28.20
|
28.20
|
14.32
|
10,700
|
|
|
11/17/2009
|
-1.00 / -3.51%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.50
|
13.97
|
28,000
|
|
|
11/16/2009
|
+0.20 / +0.71%
|
28.20
|
29.60
|
28.20
|
28.50
|
28.50
|
14.48
|
17,400
|
|
|
11/13/2009
|
-0.70 / -2.41%
|
28.50
|
28.60
|
28.00
|
28.30
|
28.30
|
14.37
|
17,200
|
|
|
11/12/2009
|
-0.20 / -0.68%
|
29.00
|
29.40
|
28.50
|
29.00
|
29.00
|
14.73
|
28,200
|
|
|
11/11/2009
|
+2.00 / +7.35%
|
28.00
|
29.20
|
25.60
|
29.20
|
29.20
|
14.83
|
47,900
|
|
|
11/10/2009
|
-1.00 / -3.55%
|
28.80
|
29.00
|
26.80
|
27.20
|
27.20
|
13.82
|
20,100
|
|
|
11/9/2009
|
-2.40 / -7.84%
|
30.40
|
30.40
|
28.20
|
28.20
|
28.20
|
14.32
|
17,000
|
|
|
11/6/2009
|
+1.50 / +5.15%
|
30.60
|
30.60
|
29.00
|
30.60
|
30.60
|
15.54
|
77,700
|
|
|
11/5/2009
|
+2.10 / +7.78%
|
28.20
|
29.10
|
28.10
|
29.10
|
29.10
|
14.78
|
25,300
|
|
|
11/4/2009
|
-0.60 / -2.17%
|
27.80
|
28.10
|
25.80
|
27.00
|
27.00
|
13.71
|
58,800
|
|
|
11/3/2009
|
-1.60 / -5.48%
|
29.70
|
29.70
|
27.60
|
27.60
|
27.60
|
14.02
|
42,000
|
|
|
11/2/2009
|
-2.20 / -7.01%
|
32.10
|
32.10
|
29.20
|
29.20
|
29.20
|
14.83
|
23,000
|
|
|
10/30/2009
|
+2.10 / +7.17%
|
30.00
|
31.40
|
30.00
|
31.40
|
31.40
|
15.95
|
54,000
|
|
|
10/29/2009
|
-2.20 / -6.98%
|
29.30
|
31.00
|
29.30
|
29.30
|
29.30
|
14.88
|
50,800
|
|
|
10/28/2009
|
0.00 / 0.00%
|
29.30
|
33.10
|
29.30
|
31.50
|
31.50
|
16.00
|
66,300
|
|
|
10/27/2009
|
-2.20 / -6.53%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
16.00
|
18,500
|
|
|
10/26/2009
|
-1.80 / -5.07%
|
36.10
|
36.10
|
33.70
|
33.70
|
33.70
|
17.12
|
57,700
|
|
|
10/23/2009
|
-2.50 / -6.58%
|
38.90
|
39.00
|
35.50
|
35.50
|
35.50
|
18.03
|
66,500
|
|
|
10/22/2009
|
+0.20 / +0.53%
|
37.00
|
39.00
|
37.00
|
38.00
|
38.00
|
19.30
|
123,200
|
|
|