|
Closing price on 7/31/2008
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
13.80 |
| Volume |
55,200 |
| Split-adjusted Price |
6.56 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.80
|
14.50
|
14.50
|
6.56
|
55,200
|
|
|
7/30/2008
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
6.56
|
78,700
|
|
|
7/29/2008
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.33
|
10,200
|
|
|
7/28/2008
|
+0.50 / +3.73%
|
12.90
|
13.90
|
12.90
|
13.90
|
13.90
|
6.29
|
68,400
|
|
|
7/25/2008
|
-0.10 / -0.74%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
6.06
|
42,500
|
|
|
7/24/2008
|
-0.50 / -3.57%
|
13.50
|
14.50
|
13.50
|
13.50
|
13.50
|
6.11
|
153,300
|
|
|
7/23/2008
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.33
|
600
|
|
|
7/22/2008
|
-0.60 / -3.97%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.56
|
100
|
|
|
7/21/2008
|
-0.60 / -3.82%
|
15.10
|
16.30
|
15.10
|
15.10
|
15.10
|
6.83
|
24,100
|
|
|
7/18/2008
|
+0.60 / +3.97%
|
15.70
|
15.70
|
14.60
|
15.70
|
15.70
|
7.10
|
171,300
|
|
|
7/17/2008
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.83
|
2,600
|
|
|
7/16/2008
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.60
|
101,500
|
|
|
7/15/2008
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.38
|
19,700
|
|
|
7/14/2008
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.30
|
13.60
|
13.60
|
6.15
|
36,500
|
|
|
7/11/2008
|
+0.50 / +3.97%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
5.93
|
19,100
|
|
|
7/10/2008
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.70
|
19,800
|
|
|
7/9/2008
|
+0.20 / +1.67%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.20
|
5.52
|
62,800
|
|
|
7/8/2008
|
+0.50 / +4.35%
|
11.80
|
12.30
|
11.60
|
12.00
|
12.00
|
5.43
|
47,600
|
|
|
7/7/2008
|
-0.30 / -2.54%
|
12.20
|
12.20
|
11.40
|
11.50
|
11.50
|
5.20
|
141,800
|
|
|
7/4/2008
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.34
|
3,500
|
|
|
7/3/2008
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.16
|
4,500
|
|
|
7/2/2008
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
4.98
|
58,500
|
|
|
7/1/2008
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
4.80
|
152,600
|
|
|
6/30/2008
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
4.66
|
19,700
|
|
|
6/27/2008
|
-0.50 / -4.59%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
4.70
|
22,400
|
|
|
6/26/2008
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.90
|
4.93
|
12,000
|
|
|
6/25/2008
|
+0.10 / +0.91%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
5.02
|
54,700
|
|
|
6/24/2008
|
+0.30 / +2.80%
|
11.20
|
11.20
|
10.40
|
11.00
|
11.00
|
4.98
|
42,500
|
|
|
6/23/2008
|
-0.30 / -2.73%
|
10.60
|
11.20
|
10.60
|
10.70
|
10.70
|
4.84
|
26,600
|
|
|
6/20/2008
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.98
|
1,700
|
|
|