|
Closing price on 12/9/2008
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
7,000 |
| Split-adjusted Price |
5.25 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2008
|
+0.60 / +5.45%
|
11.50
|
11.80
|
11.10
|
11.60
|
11.60
|
5.25
|
7,000
|
|
|
12/8/2008
|
-0.80 / -6.78%
|
12.00
|
12.00
|
10.80
|
11.00
|
11.00
|
4.98
|
4,600
|
|
|
12/5/2008
|
-0.50 / -4.07%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
5.34
|
10,100
|
|
|
12/4/2008
|
+0.50 / +4.24%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
5.56
|
3,200
|
|
|
12/3/2008
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
5.34
|
2,500
|
|
|
12/2/2008
|
-0.70 / -5.56%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
5.38
|
1,900
|
|
|
12/1/2008
|
+0.20 / +1.61%
|
12.80
|
12.80
|
12.00
|
12.60
|
12.60
|
5.70
|
5,500
|
|
|
11/28/2008
|
+1.20 / +10.71%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.61
|
3,400
|
|
|
11/27/2008
|
-0.80 / -6.67%
|
11.50
|
11.80
|
11.20
|
11.20
|
11.20
|
5.07
|
8,500
|
|
|
11/26/2008
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
5.43
|
2,800
|
|
|
11/25/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.20
|
5.52
|
13,200
|
|
|
11/24/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
5.52
|
14,500
|
|
|
11/21/2008
|
-0.40 / -3.17%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
5.52
|
7,700
|
|
|
11/20/2008
|
-0.40 / -3.08%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
5.70
|
5,800
|
|
|
11/19/2008
|
+0.20 / +1.56%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
5.88
|
6,600
|
|
|
11/18/2008
|
-0.70 / -5.19%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
5.79
|
6,400
|
|
|
11/17/2008
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.11
|
600
|
|
|
11/14/2008
|
+0.20 / +1.45%
|
14.40
|
14.50
|
13.80
|
14.00
|
14.00
|
6.33
|
12,800
|
|
|
11/13/2008
|
+0.90 / +6.98%
|
13.60
|
13.80
|
13.20
|
13.80
|
13.80
|
6.24
|
38,500
|
|
|
11/12/2008
|
+0.20 / +1.57%
|
12.20
|
13.20
|
12.00
|
12.90
|
12.90
|
5.84
|
11,300
|
|
|
11/11/2008
|
-0.70 / -5.22%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
5.75
|
5,300
|
|
|
11/10/2008
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.40
|
6.06
|
19,000
|
|
|
11/7/2008
|
-0.70 / -5.00%
|
13.30
|
13.60
|
13.30
|
13.30
|
13.30
|
6.02
|
27,000
|
|
|
11/6/2008
|
-0.40 / -2.78%
|
14.50
|
14.90
|
13.50
|
14.00
|
14.00
|
6.33
|
50,900
|
|
|
11/5/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.51
|
3,400
|
|
|
11/4/2008
|
+0.40 / +2.99%
|
12.90
|
13.80
|
12.80
|
13.80
|
13.80
|
6.24
|
20,900
|
|
|
11/3/2008
|
0.00 / 0.00%
|
14.30
|
14.30
|
12.50
|
13.40
|
13.40
|
6.06
|
6,200
|
|
|
10/31/2008
|
+0.60 / +4.69%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
6.06
|
25,800
|
|
|
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
|
|
|