|
Closing price on 7/9/2008
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
62,800 |
| Split-adjusted Price |
5.52 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.16
|
200
|
|
|
6/18/2008
|
-0.30 / -2.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
5.16
|
14,300
|
|
|
6/17/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.29
|
400
|
|
|
6/16/2008
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.16
|
4,000
|
|
|
6/13/2008
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.02
|
16,200
|
|
|
6/12/2008
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
4.89
|
20,000
|
|
|
6/11/2008
|
+0.30 / +2.91%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
4.80
|
24,600
|
|
|
6/10/2008
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.66
|
25,200
|
|
|
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
|
|
|