|
Closing price on 3/27/2009
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
32,200 |
| Split-adjusted Price |
6.30 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.40
|
6.30
|
32,200
|
|
|
3/26/2009
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
6.20
|
16,500
|
|
|
3/25/2009
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
6.15
|
13,300
|
|
|
3/24/2009
|
+0.30 / +2.59%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
6.04
|
11,800
|
|
|
3/23/2009
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
5.89
|
4,300
|
|
|
3/20/2009
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
5.94
|
6,500
|
|
|
3/19/2009
|
-1.00 / -7.87%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.70
|
5.94
|
6,600
|
|
|
3/18/2009
|
+0.60 / +4.96%
|
12.40
|
12.70
|
12.20
|
12.70
|
12.70
|
6.45
|
41,900
|
|
|
3/17/2009
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.10
|
6.15
|
17,900
|
|
|
3/16/2009
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.89
|
100
|
|
|
3/13/2009
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
5.79
|
3,100
|
|
|
3/12/2009
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
5.74
|
2,200
|
|
|
3/11/2009
|
+0.30 / +2.61%
|
12.40
|
12.40
|
11.60
|
11.80
|
11.80
|
5.99
|
12,600
|
|
|
3/10/2009
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
5.84
|
5,100
|
|
|
3/9/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
5.89
|
4,600
|
|
|
3/6/2009
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
5.89
|
600
|
|
|
3/5/2009
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
5.99
|
1,800
|
|
|
3/4/2009
|
-1.30 / -10.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
5.94
|
5,300
|
|
|
3/3/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
13.00
|
13.00
|
5.88
|
26,200
|
|
|
3/2/2009
|
-0.10 / -0.76%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
5.88
|
28,300
|
|
|
2/27/2009
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.10
|
5.93
|
27,400
|
|
|
2/26/2009
|
+0.30 / +2.38%
|
13.10
|
13.30
|
12.80
|
12.90
|
12.90
|
5.84
|
15,100
|
|
|
2/25/2009
|
+0.90 / +7.69%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
5.70
|
30,600
|
|
|
2/24/2009
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
5.29
|
6,200
|
|
|
2/23/2009
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.00
|
5.43
|
6,300
|
|
|
2/20/2009
|
+0.10 / +0.83%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.10
|
5.47
|
8,500
|
|
|
2/19/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
5.43
|
18,600
|
|
|
2/18/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
5.43
|
7,300
|
|
|
2/17/2009
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
5.38
|
9,400
|
|
|
2/16/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
5.47
|
4,700
|
|
|