|
Closing price on 5/21/2010
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
30.60 |
| Volume |
50,200 |
| Split-adjusted Price |
16.29 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-1.70 / -5.26%
|
33.00
|
33.00
|
30.60
|
30.60
|
30.60
|
16.29
|
50,200
|
|
|
5/20/2010
|
-2.30 / -6.65%
|
32.30
|
35.80
|
32.30
|
32.30
|
32.30
|
17.20
|
195,700
|
|
|
5/19/2010
|
-2.00 / -5.46%
|
35.00
|
35.10
|
34.60
|
34.60
|
34.60
|
18.42
|
23,100
|
|
|
5/18/2010
|
-0.90 / -2.40%
|
39.70
|
39.70
|
36.60
|
36.60
|
36.60
|
19.49
|
23,600
|
|
|
5/17/2010
|
-0.20 / -0.53%
|
38.00
|
39.50
|
37.50
|
37.50
|
37.50
|
19.97
|
76,400
|
|
|
5/14/2010
|
+2.60 / +7.41%
|
33.70
|
37.70
|
33.70
|
37.70
|
37.70
|
20.07
|
55,900
|
|
|
5/13/2010
|
-2.60 / -6.90%
|
35.10
|
37.50
|
35.10
|
35.10
|
35.10
|
18.69
|
158,700
|
|
|
5/12/2010
|
-2.50 / -6.22%
|
38.00
|
38.00
|
37.70
|
37.70
|
37.70
|
20.07
|
27,300
|
|
|
5/11/2010
|
-2.90 / -6.73%
|
41.50
|
43.00
|
40.20
|
40.20
|
40.20
|
21.40
|
90,600
|
|
|
5/10/2010
|
-2.90 / -6.30%
|
43.10
|
44.00
|
43.10
|
43.10
|
43.10
|
22.95
|
27,300
|
|
|
5/7/2010
|
-3.50 / -7.07%
|
49.40
|
49.40
|
46.00
|
46.00
|
46.00
|
24.49
|
77,500
|
|
|
5/6/2010
|
+2.10 / +4.43%
|
47.90
|
49.50
|
47.90
|
49.50
|
49.50
|
26.36
|
236,800
|
|
|
5/5/2010
|
-2.10 / -4.24%
|
45.40
|
48.40
|
45.20
|
47.40
|
47.40
|
25.24
|
412,000
|
|
|
5/4/2010
|
+1.10 / +2.27%
|
51.40
|
51.40
|
48.00
|
49.50
|
49.50
|
26.36
|
170,900
|
|
|
4/29/2010
|
+2.90 / +6.37%
|
48.20
|
48.40
|
45.40
|
48.40
|
48.40
|
25.77
|
259,100
|
|
|
4/28/2010
|
+1.10 / +2.48%
|
45.50
|
45.50
|
42.70
|
45.50
|
45.50
|
24.23
|
238,900
|
|
|
4/27/2010
|
+2.90 / +6.99%
|
42.00
|
44.50
|
39.50
|
44.40
|
44.40
|
23.64
|
289,300
|
|
|
4/26/2010
|
+2.10 / +5.33%
|
42.10
|
42.10
|
38.00
|
41.50
|
41.50
|
22.10
|
601,300
|
|
|
4/22/2010
|
+2.50 / +6.78%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
20.98
|
222,400
|
|
|
4/21/2010
|
+2.30 / +6.65%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
19.65
|
50,000
|
|
|
4/20/2010
|
+1.60 / +4.85%
|
33.90
|
34.60
|
33.60
|
34.60
|
34.60
|
18.42
|
146,900
|
|
|
4/19/2010
|
+0.20 / +0.61%
|
35.00
|
35.00
|
31.50
|
33.00
|
33.00
|
17.57
|
319,900
|
|
|
4/16/2010
|
+2.00 / +6.49%
|
32.60
|
32.80
|
32.60
|
32.80
|
32.80
|
17.46
|
155,100
|
|
|
4/15/2010
|
+1.80 / +6.21%
|
29.00
|
30.80
|
29.00
|
30.80
|
30.80
|
16.40
|
214,800
|
|
|
4/14/2010
|
+0.90 / +3.20%
|
28.30
|
29.20
|
28.00
|
29.00
|
29.00
|
15.44
|
56,800
|
|
|
4/13/2010
|
-1.00 / -3.44%
|
28.60
|
28.70
|
28.00
|
28.10
|
28.10
|
14.96
|
43,500
|
|
|
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
|
|
|