|
Closing price on 4/16/2009
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
13.60 |
| Volume |
26,900 |
| Split-adjusted Price |
7.01 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
-0.60 / -4.17%
|
15.00
|
15.00
|
13.60
|
13.80
|
13.80
|
7.01
|
26,900
|
|
|
4/15/2009
|
-1.20 / -7.69%
|
15.20
|
15.20
|
14.40
|
14.40
|
14.40
|
7.31
|
14,400
|
|
|
4/14/2009
|
+0.70 / +4.70%
|
15.50
|
15.90
|
14.90
|
15.60
|
15.60
|
7.92
|
25,000
|
|
|
4/13/2009
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
7.57
|
37,900
|
|
|
4/10/2009
|
+1.20 / +9.30%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
7.16
|
67,500
|
|
|
4/9/2009
|
+0.20 / +1.57%
|
12.70
|
13.60
|
12.70
|
12.90
|
12.90
|
6.55
|
16,700
|
|
|
4/8/2009
|
-1.10 / -7.97%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.70
|
6.45
|
19,000
|
|
|
4/7/2009
|
+0.60 / +4.55%
|
13.10
|
13.90
|
13.00
|
13.80
|
13.80
|
7.01
|
34,000
|
|
|
4/3/2009
|
+0.80 / +6.45%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
6.70
|
38,100
|
|
|
4/2/2009
|
-0.10 / -0.80%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.40
|
6.30
|
9,200
|
|
|
4/1/2009
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
6.35
|
22,600
|
|
|
3/31/2009
|
+0.20 / +1.65%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
6.25
|
5,600
|
|
|
3/30/2009
|
-0.30 / -2.42%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
6.15
|
8,300
|
|
|
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
|
|
|