|
Closing price on 5/5/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
300 |
| Split-adjusted Price |
8.14 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2008
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.14
|
300
|
|
|
4/29/2008
|
-0.70 / -3.76%
|
18.50
|
18.80
|
17.90
|
17.90
|
17.90
|
8.10
|
7,500
|
|
|
4/28/2008
|
-0.10 / -0.53%
|
18.20
|
18.70
|
18.20
|
18.60
|
18.60
|
8.41
|
18,100
|
|
|
4/25/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
8.46
|
14,600
|
|
|
4/24/2008
|
-0.50 / -2.54%
|
19.20
|
19.70
|
19.20
|
19.20
|
19.20
|
8.69
|
16,700
|
|
|
4/23/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.91
|
200
|
|
|
4/22/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.18
|
600
|
|
|
4/21/2008
|
-0.30 / -1.42%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9.45
|
900
|
|
|
4/18/2008
|
-1.20 / -5.36%
|
21.80
|
22.00
|
21.20
|
21.20
|
21.20
|
9.59
|
12,900
|
|
|
4/17/2008
|
+0.60 / +2.75%
|
21.20
|
22.40
|
21.20
|
22.40
|
22.40
|
10.13
|
41,400
|
|
|
4/16/2008
|
-0.60 / -2.68%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.86
|
2,500
|
|
|
4/11/2008
|
-0.60 / -2.61%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.13
|
3,200
|
|
|
4/10/2008
|
-0.60 / -2.54%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.40
|
200
|
|
|
4/9/2008
|
-0.80 / -3.28%
|
25.00
|
25.00
|
23.60
|
23.60
|
23.60
|
10.68
|
6,200
|
|
|
4/8/2008
|
+0.20 / +0.83%
|
24.90
|
24.90
|
23.50
|
24.40
|
24.40
|
11.04
|
62,700
|
|
|
4/7/2008
|
+0.70 / +2.98%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.95
|
17,500
|
|
|
4/4/2008
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.63
|
800
|
|
|
4/3/2008
|
+0.40 / +1.76%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.45
|
100
|
|
|
4/2/2008
|
+0.40 / +1.79%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.27
|
1,800
|
|
|
4/1/2008
|
+0.40 / +1.83%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
10.09
|
200
|
|
|
3/31/2008
|
+0.40 / +1.86%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.91
|
700
|
|
|
3/28/2008
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.73
|
6,500
|
|
|
3/27/2008
|
+0.60 / +2.93%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.55
|
4,700
|
|
|
3/26/2008
|
+0.80 / +4.06%
|
21.60
|
21.60
|
20.00
|
20.50
|
20.50
|
9.27
|
33,400
|
|
|
3/25/2008
|
-2.00 / -9.22%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
8.91
|
29,300
|
|
|
3/24/2008
|
-2.00 / -8.44%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
9.82
|
28,000
|
|
|
3/21/2008
|
-1.80 / -7.06%
|
25.70
|
25.70
|
23.40
|
23.70
|
23.70
|
10.72
|
25,400
|
|
|
3/20/2008
|
-0.50 / -1.92%
|
26.00
|
26.90
|
25.00
|
25.50
|
25.50
|
11.54
|
25,200
|
|
|
3/19/2008
|
+0.50 / +1.96%
|
27.00
|
28.00
|
25.00
|
26.00
|
26.00
|
11.76
|
30,500
|
|
|
3/18/2008
|
-2.30 / -8.27%
|
25.80
|
26.00
|
25.50
|
25.50
|
25.50
|
11.54
|
87,900
|
|
|