|
Closing price on 6/1/2009
|
|
| Open |
15.50 |
| High |
16.40 |
| Low |
15.50 |
| Volume |
24,400 |
| Split-adjusted Price |
8.33 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2009
|
+0.90 / +5.81%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
8.33
|
24,400
|
|
|
5/29/2009
|
0.00 / 0.00%
|
15.00
|
16.30
|
15.00
|
15.50
|
15.50
|
7.87
|
28,100
|
|
|
5/28/2009
|
-1.00 / -6.06%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
7.87
|
26,800
|
|
|
5/27/2009
|
-0.50 / -2.94%
|
17.70
|
17.70
|
16.30
|
16.50
|
16.50
|
8.38
|
49,700
|
|
|
5/26/2009
|
-0.80 / -4.49%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.00
|
8.63
|
57,600
|
|
|
5/25/2009
|
+1.20 / +7.23%
|
17.80
|
17.80
|
16.60
|
17.80
|
17.80
|
9.04
|
101,200
|
|
|
5/22/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
15.50
|
16.60
|
16.60
|
8.43
|
138,300
|
|
|
5/21/2009
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.43
|
79,500
|
|
|
5/20/2009
|
+0.80 / +5.41%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.92
|
60,700
|
|
|
5/19/2009
|
+1.00 / +7.25%
|
14.70
|
14.80
|
14.10
|
14.80
|
14.80
|
7.52
|
98,200
|
|
|
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
|
|
|