|
Closing price on 8/20/2008
|
|
| Open |
17.90 |
| High |
18.50 |
| Low |
17.00 |
| Volume |
106,200 |
| Split-adjusted Price |
7.74 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2008
|
-1.00 / -5.52%
|
17.90
|
18.50
|
17.00
|
17.10
|
17.10
|
7.74
|
106,200
|
|
|
8/19/2008
|
+1.00 / +5.85%
|
18.20
|
18.20
|
17.10
|
18.10
|
18.10
|
8.19
|
166,900
|
|
|
8/18/2008
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.74
|
12,800
|
|
|
8/15/2008
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.24
|
100
|
|
|
8/14/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
6.97
|
70,200
|
|
|
8/13/2008
|
+0.40 / +2.74%
|
15.10
|
15.10
|
14.10
|
15.00
|
15.00
|
6.79
|
71,700
|
|
|
8/12/2008
|
+0.50 / +3.55%
|
14.60
|
14.60
|
13.90
|
14.60
|
14.60
|
6.60
|
70,900
|
|
|
8/11/2008
|
+0.40 / +2.92%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.38
|
12,300
|
|
|
8/8/2008
|
+0.50 / +3.79%
|
13.50
|
13.70
|
13.20
|
13.70
|
13.70
|
6.20
|
25,400
|
|
|
8/7/2008
|
-0.10 / -0.75%
|
13.30
|
13.30
|
12.80
|
13.20
|
13.20
|
5.97
|
39,400
|
|
|
8/6/2008
|
+0.50 / +3.91%
|
12.30
|
13.30
|
12.30
|
13.30
|
13.30
|
6.02
|
86,500
|
|
|
8/5/2008
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.79
|
9,200
|
|
|
8/4/2008
|
-0.50 / -3.62%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.30
|
6.02
|
51,800
|
|
|
8/1/2008
|
-0.70 / -4.83%
|
13.80
|
14.10
|
13.70
|
13.80
|
13.80
|
6.24
|
34,900
|
|
|
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
|
|
|