|
Closing price on 4/12/2010
|
|
| Open |
29.30 |
| High |
29.50 |
| Low |
28.80 |
| Volume |
107,800 |
| Split-adjusted Price |
15.49 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2010
|
-0.20 / -0.68%
|
29.30
|
29.50
|
28.80
|
29.10
|
29.10
|
15.49
|
107,800
|
|
|
4/9/2010
|
-0.10 / -0.34%
|
30.00
|
30.50
|
28.80
|
29.30
|
29.30
|
15.60
|
113,700
|
|
|
4/8/2010
|
+2.40 / +8.89%
|
28.40
|
29.40
|
28.40
|
29.40
|
29.40
|
15.65
|
216,900
|
|
|
4/7/2010
|
-0.60 / -2.17%
|
27.10
|
28.00
|
27.00
|
27.00
|
27.00
|
14.38
|
50,900
|
|
|
4/6/2010
|
-0.60 / -2.13%
|
29.70
|
29.70
|
27.50
|
27.60
|
27.60
|
14.70
|
60,900
|
|
|
4/5/2010
|
+1.80 / +6.82%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.20
|
15.02
|
118,200
|
|
|
4/2/2010
|
-0.10 / -0.38%
|
26.80
|
26.80
|
26.10
|
26.40
|
26.40
|
14.06
|
32,700
|
|
|
4/1/2010
|
+1.30 / +5.16%
|
25.60
|
26.90
|
25.00
|
26.50
|
26.50
|
14.11
|
23,100
|
|
|
3/31/2010
|
-0.50 / -1.95%
|
25.10
|
26.00
|
25.10
|
25.20
|
25.20
|
13.42
|
30,000
|
|
|
3/30/2010
|
-0.70 / -2.65%
|
26.50
|
26.50
|
25.40
|
25.70
|
25.70
|
13.68
|
33,600
|
|
|
3/29/2010
|
-0.10 / -0.38%
|
26.90
|
27.00
|
26.20
|
26.40
|
26.40
|
14.06
|
40,000
|
|
|
3/26/2010
|
+0.10 / +0.38%
|
26.10
|
26.90
|
26.00
|
26.50
|
26.50
|
14.11
|
42,900
|
|
|
3/25/2010
|
-1.10 / -4.00%
|
27.00
|
27.00
|
25.90
|
26.40
|
26.40
|
14.06
|
78,200
|
|
|
3/24/2010
|
-0.90 / -3.17%
|
28.00
|
28.50
|
27.40
|
27.50
|
27.50
|
14.64
|
38,700
|
|
|
3/23/2010
|
+0.40 / +1.43%
|
28.00
|
28.40
|
26.90
|
28.40
|
28.40
|
15.12
|
63,400
|
|
|
3/22/2010
|
-0.90 / -3.11%
|
28.80
|
28.80
|
26.90
|
28.00
|
28.00
|
14.91
|
47,500
|
|
|
3/19/2010
|
+1.10 / +3.96%
|
27.10
|
28.90
|
27.10
|
28.90
|
28.90
|
15.39
|
105,400
|
|
|
3/18/2010
|
+1.00 / +3.73%
|
27.50
|
28.00
|
26.00
|
27.80
|
27.80
|
14.80
|
70,500
|
|
|
3/17/2010
|
-1.30 / -4.63%
|
28.40
|
28.40
|
26.50
|
26.80
|
26.80
|
14.27
|
124,700
|
|
|
3/16/2010
|
-1.40 / -4.75%
|
28.60
|
29.40
|
28.10
|
28.10
|
28.10
|
14.96
|
71,900
|
|
|
3/15/2010
|
-0.30 / -1.01%
|
31.00
|
31.00
|
29.20
|
29.50
|
29.50
|
15.71
|
62,300
|
|
|
3/12/2010
|
+0.50 / +1.71%
|
29.10
|
30.00
|
28.50
|
29.80
|
29.80
|
15.87
|
72,700
|
|
|
3/11/2010
|
+0.70 / +2.45%
|
29.00
|
30.00
|
28.80
|
29.30
|
29.30
|
15.60
|
56,700
|
|
|
3/10/2010
|
-0.90 / -3.05%
|
29.50
|
29.50
|
27.90
|
28.60
|
28.60
|
15.23
|
113,800
|
|
|
3/9/2010
|
-1.50 / -4.84%
|
30.40
|
30.70
|
28.90
|
29.50
|
29.50
|
15.71
|
86,300
|
|
|
3/8/2010
|
+0.40 / +1.31%
|
31.00
|
31.00
|
30.30
|
31.00
|
31.00
|
16.51
|
148,400
|
|
|
3/5/2010
|
+2.00 / +6.99%
|
30.00
|
30.60
|
28.60
|
30.60
|
30.60
|
15.54
|
296,000
|
|
|
3/4/2010
|
+1.60 / +5.93%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
14.53
|
52,400
|
|
|
3/3/2010
|
+1.40 / +5.47%
|
26.50
|
27.00
|
26.00
|
27.00
|
27.00
|
13.71
|
83,900
|
|
|
3/2/2010
|
+1.60 / +6.67%
|
25.60
|
25.60
|
24.50
|
25.60
|
25.60
|
13.00
|
128,000
|
|
|