|
Closing price on 6/9/2008
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
2,400 |
| Split-adjusted Price |
4.80 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2008
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.80
|
2,400
|
|
|
6/6/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.93
|
1,000
|
|
|
6/5/2008
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.07
|
0
|
|
|
6/4/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.07
|
500
|
|
|
6/3/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.20
|
1,400
|
|
|
6/2/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.34
|
100
|
|
|
5/30/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.47
|
1,200
|
|
|
5/29/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.61
|
4,100
|
|
|
5/28/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.75
|
3,500
|
|
|
5/27/2008
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.88
|
100
|
|
|
5/26/2008
|
-0.40 / -2.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.02
|
100
|
|
|
5/23/2008
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.20
|
0
|
|
|
5/22/2008
|
-0.40 / -2.84%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.20
|
300
|
|
|
5/21/2008
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.38
|
0
|
|
|
5/20/2008
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.38
|
100
|
|
|
5/19/2008
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.56
|
1,700
|
|
|
5/16/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.74
|
9,600
|
|
|
5/15/2008
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.92
|
0
|
|
|
5/14/2008
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.92
|
0
|
|
|
5/13/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.92
|
100
|
|
|
5/12/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.10
|
300
|
|
|
5/9/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.28
|
1,000
|
|
|
5/8/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.46
|
500
|
|
|
5/7/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.69
|
400
|
|
|
5/6/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.92
|
500
|
|
|
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
|
|
|