|
Closing price on 9/20/2010
|
|
| Open |
30.60 |
| High |
30.60 |
| Low |
28.60 |
| Volume |
132,300 |
| Split-adjusted Price |
15.71 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
+0.80 / +2.79%
|
30.60
|
30.60
|
28.60
|
29.50
|
29.50
|
15.71
|
132,300
|
|
|
9/17/2010
|
+1.80 / +6.69%
|
27.00
|
28.70
|
27.00
|
28.70
|
28.70
|
15.28
|
88,900
|
|
|
9/16/2010
|
+0.40 / +1.51%
|
27.00
|
27.00
|
26.20
|
26.90
|
26.90
|
14.32
|
12,400
|
|
|
9/15/2010
|
-1.50 / -5.36%
|
27.50
|
27.50
|
26.50
|
26.50
|
26.50
|
14.11
|
37,100
|
|
|
9/14/2010
|
+0.80 / +2.94%
|
28.00
|
28.30
|
26.60
|
28.00
|
28.00
|
14.91
|
22,400
|
|
|
9/13/2010
|
-1.70 / -5.88%
|
28.50
|
28.50
|
27.20
|
27.20
|
27.20
|
14.48
|
39,900
|
|
|
9/10/2010
|
-1.30 / -4.30%
|
30.80
|
31.20
|
28.00
|
28.90
|
28.90
|
15.39
|
129,800
|
|
|
9/9/2010
|
+1.30 / +4.50%
|
28.80
|
30.80
|
28.80
|
30.20
|
30.20
|
16.08
|
98,900
|
|
|
9/8/2010
|
-1.60 / -5.25%
|
30.00
|
30.00
|
28.70
|
28.90
|
28.90
|
15.39
|
180,400
|
|
|
9/7/2010
|
+0.70 / +2.35%
|
31.40
|
31.80
|
29.00
|
30.50
|
30.50
|
16.24
|
136,700
|
|
|
9/6/2010
|
+1.80 / +6.43%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.80
|
15.87
|
34,400
|
|
|
9/1/2010
|
+1.50 / +5.66%
|
27.50
|
28.00
|
27.00
|
28.00
|
28.00
|
14.91
|
151,600
|
|
|
8/31/2010
|
+1.70 / +6.85%
|
26.50
|
26.50
|
24.80
|
26.50
|
26.50
|
14.11
|
127,600
|
|
|
8/30/2010
|
+1.60 / +6.90%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.80
|
13.21
|
26,100
|
|
|
8/27/2010
|
-0.30 / -1.28%
|
24.00
|
24.00
|
22.20
|
23.20
|
23.20
|
12.35
|
37,300
|
|
|
8/26/2010
|
+0.70 / +3.07%
|
21.50
|
24.00
|
21.50
|
23.50
|
23.50
|
12.51
|
53,900
|
|
|
8/25/2010
|
-2.00 / -8.06%
|
22.80
|
23.30
|
22.80
|
22.80
|
22.80
|
12.14
|
80,200
|
|
|
8/24/2010
|
-1.20 / -4.62%
|
26.30
|
26.30
|
24.50
|
24.80
|
24.80
|
13.21
|
103,500
|
|
|
8/23/2010
|
-1.00 / -3.70%
|
28.00
|
28.00
|
25.70
|
26.00
|
26.00
|
13.84
|
61,500
|
|
|
8/20/2010
|
-1.00 / -3.57%
|
27.70
|
28.40
|
26.80
|
27.00
|
27.00
|
14.38
|
71,400
|
|
|
8/19/2010
|
-0.30 / -1.06%
|
28.00
|
28.50
|
27.50
|
28.00
|
28.00
|
14.91
|
37,700
|
|
|
8/18/2010
|
-1.00 / -3.41%
|
29.00
|
29.40
|
28.20
|
28.30
|
28.30
|
15.07
|
127,100
|
|
|
8/17/2010
|
-1.10 / -3.62%
|
31.50
|
32.00
|
29.00
|
29.30
|
29.30
|
15.60
|
168,800
|
|
|
8/16/2010
|
+1.30 / +4.47%
|
29.90
|
30.40
|
29.90
|
30.40
|
30.40
|
16.19
|
43,200
|
|
|
8/13/2010
|
+2.30 / +8.58%
|
27.00
|
29.10
|
27.00
|
29.10
|
29.10
|
15.49
|
46,700
|
|
|
8/12/2010
|
-3.10 / -10.37%
|
29.00
|
29.40
|
26.20
|
26.80
|
26.80
|
14.27
|
246,900
|
|
|
8/11/2010
|
-0.10 / -0.33%
|
27.90
|
31.80
|
27.90
|
29.90
|
29.90
|
15.92
|
602,200
|
|
|
8/10/2010
|
-2.50 / -7.69%
|
33.90
|
33.90
|
30.00
|
30.00
|
30.00
|
15.97
|
80,800
|
|
|
8/9/2010
|
-2.00 / -5.80%
|
32.30
|
32.50
|
32.10
|
32.50
|
32.50
|
17.30
|
59,300
|
|
|
8/6/2010
|
-0.50 / -1.43%
|
36.00
|
36.00
|
33.90
|
34.50
|
34.50
|
18.37
|
38,900
|
|
|