|
Closing price on 3/7/2008
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
31.50 |
| Volume |
3,800 |
| Split-adjusted Price |
13.70 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2008
|
+2.80 / +9.76%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.70
|
3,800
|
|
|
3/6/2008
|
+2.00 / +7.49%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
12.48
|
300
|
|
|
3/5/2008
|
-2.00 / -6.97%
|
26.00
|
28.00
|
25.90
|
26.70
|
26.70
|
11.61
|
70,300
|
|
|
3/4/2008
|
-3.10 / -9.75%
|
29.70
|
29.70
|
28.70
|
28.70
|
28.70
|
12.48
|
12,600
|
|
|
3/3/2008
|
-2.70 / -7.83%
|
36.00
|
36.00
|
31.40
|
31.80
|
31.80
|
13.83
|
30,300
|
|
|
2/29/2008
|
-1.20 / -3.36%
|
36.00
|
36.00
|
34.20
|
34.50
|
34.50
|
15.00
|
22,700
|
|
|
2/28/2008
|
+0.70 / +2.00%
|
36.50
|
36.70
|
35.00
|
35.70
|
35.70
|
15.53
|
14,000
|
|
|
2/27/2008
|
-1.00 / -2.78%
|
34.00
|
37.30
|
33.00
|
35.00
|
35.00
|
15.22
|
27,200
|
|
|
2/26/2008
|
-2.90 / -7.46%
|
40.10
|
40.50
|
34.90
|
36.00
|
36.00
|
15.66
|
16,400
|
|
|
2/25/2008
|
+1.80 / +4.85%
|
38.00
|
38.90
|
37.90
|
38.90
|
38.90
|
16.92
|
42,400
|
|
|
2/22/2008
|
+1.00 / +2.77%
|
33.00
|
38.90
|
32.90
|
37.10
|
37.10
|
16.13
|
68,300
|
|
|
2/21/2008
|
-4.00 / -9.98%
|
39.00
|
39.00
|
36.10
|
36.10
|
36.10
|
15.70
|
34,700
|
|
|
2/20/2008
|
-1.40 / -3.37%
|
42.20
|
42.20
|
38.90
|
40.10
|
40.10
|
17.44
|
40,600
|
|
|
2/19/2008
|
-0.30 / -0.72%
|
41.00
|
44.00
|
40.00
|
41.50
|
41.50
|
18.05
|
36,100
|
|
|
2/18/2008
|
-3.80 / -8.33%
|
41.00
|
43.90
|
40.70
|
41.80
|
41.80
|
18.18
|
23,900
|
|
|
2/15/2008
|
-1.00 / -2.15%
|
47.00
|
47.00
|
44.50
|
45.60
|
45.60
|
19.83
|
37,600
|
|
|
2/14/2008
|
+0.60 / +1.30%
|
49.50
|
49.50
|
46.40
|
46.60
|
46.60
|
20.27
|
30,400
|
|
|
2/13/2008
|
-4.00 / -8.00%
|
50.50
|
51.00
|
46.00
|
46.00
|
46.00
|
20.00
|
24,600
|
|
|
2/12/2008
|
+1.40 / +2.88%
|
52.00
|
52.60
|
48.20
|
50.00
|
50.00
|
21.74
|
51,700
|
|
|
2/1/2008
|
+3.80 / +8.48%
|
47.00
|
48.60
|
45.00
|
48.60
|
48.60
|
21.14
|
89,600
|
|
|
1/31/2008
|
+1.70 / +3.94%
|
47.00
|
47.00
|
42.00
|
44.80
|
44.80
|
19.48
|
36,000
|
|
|
1/30/2008
|
+3.00 / +7.48%
|
41.50
|
43.10
|
41.50
|
43.10
|
43.10
|
18.74
|
16,700
|
|
|
1/29/2008
|
+3.10 / +8.38%
|
37.00
|
40.10
|
37.00
|
40.10
|
40.10
|
17.44
|
36,600
|
|
|
1/28/2008
|
-2.50 / -6.33%
|
40.00
|
40.00
|
36.50
|
37.00
|
37.00
|
16.09
|
19,400
|
|
|
1/25/2008
|
+0.50 / +1.28%
|
38.50
|
41.00
|
38.50
|
39.50
|
39.50
|
17.18
|
29,200
|
|
|
1/24/2008
|
-2.00 / -4.88%
|
42.00
|
43.50
|
37.50
|
39.00
|
39.00
|
16.96
|
23,600
|
|
|
1/23/2008
|
-2.70 / -6.18%
|
42.00
|
42.50
|
39.00
|
41.00
|
41.00
|
17.83
|
26,200
|
|
|
1/22/2008
|
-3.10 / -6.62%
|
43.00
|
46.00
|
42.00
|
43.70
|
43.70
|
19.00
|
35,600
|
|
|
1/21/2008
|
-1.20 / -2.50%
|
45.00
|
46.80
|
45.00
|
46.80
|
46.80
|
20.35
|
32,200
|
|
|
1/18/2008
|
-2.00 / -4.00%
|
49.00
|
51.00
|
47.50
|
48.00
|
48.00
|
20.87
|
35,300
|
|
|