|
Closing price on 5/18/2009
|
|
| Open |
13.50 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
12,200 |
| Split-adjusted Price |
7.01 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2009
|
-0.30 / -2.13%
|
13.50
|
14.50
|
13.50
|
13.80
|
13.80
|
7.01
|
12,200
|
|
|
5/15/2009
|
+0.40 / +2.92%
|
14.00
|
14.30
|
13.80
|
14.10
|
14.10
|
7.16
|
45,500
|
|
|
5/14/2009
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.30
|
13.70
|
13.70
|
6.96
|
30,400
|
|
|
5/13/2009
|
+0.60 / +4.65%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.50
|
6.86
|
59,400
|
|
|
5/12/2009
|
+0.30 / +2.38%
|
12.40
|
13.00
|
12.20
|
12.90
|
12.90
|
6.55
|
20,600
|
|
|
5/11/2009
|
-0.20 / -1.56%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.60
|
6.40
|
5,100
|
|
|
5/8/2009
|
-0.50 / -3.76%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
6.50
|
12,100
|
|
|
5/7/2009
|
+0.30 / +2.31%
|
13.90
|
13.90
|
13.00
|
13.30
|
13.30
|
6.76
|
10,900
|
|
|
5/6/2009
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.60
|
3,900
|
|
|
5/5/2009
|
+0.20 / +1.53%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
6.76
|
43,600
|
|
|
5/4/2009
|
+0.60 / +4.80%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
6.65
|
24,700
|
|
|
4/29/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
6.35
|
6,500
|
|
|
4/28/2009
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
6.35
|
8,400
|
|
|
4/27/2009
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
6.25
|
2,400
|
|
|
4/24/2009
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
6.50
|
1,200
|
|
|
4/23/2009
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
6.55
|
6,400
|
|
|
4/22/2009
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
6.45
|
7,500
|
|
|
4/21/2009
|
+0.40 / +3.31%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.50
|
6.35
|
27,200
|
|
|
4/20/2009
|
-0.90 / -6.92%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
6.15
|
12,600
|
|
|
4/17/2009
|
-0.80 / -5.80%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
6.60
|
16,300
|
|
|
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
|
|
|