|
Closing price on 9/26/2008
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
55,800 |
| Split-adjusted Price |
7.78 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2008
|
+0.20 / +1.18%
|
17.30
|
17.50
|
16.70
|
17.20
|
17.20
|
7.78
|
55,800
|
|
|
9/25/2008
|
+1.20 / +7.59%
|
15.50
|
17.20
|
15.00
|
17.00
|
17.00
|
7.69
|
27,500
|
|
|
9/24/2008
|
-1.10 / -6.51%
|
16.80
|
17.00
|
15.70
|
15.80
|
15.80
|
7.15
|
21,500
|
|
|
9/23/2008
|
-0.30 / -1.74%
|
18.20
|
18.20
|
16.00
|
16.90
|
16.90
|
7.65
|
30,200
|
|
|
9/22/2008
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.78
|
3,400
|
|
|
9/19/2008
|
+1.10 / +6.83%
|
15.00
|
17.20
|
15.00
|
17.20
|
17.20
|
7.78
|
62,100
|
|
|
9/18/2008
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.28
|
2,200
|
|
|
9/17/2008
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.83
|
13,300
|
|
|
9/16/2008
|
-1.50 / -7.50%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.50
|
8.37
|
18,900
|
|
|
9/15/2008
|
+0.40 / +2.04%
|
18.30
|
20.90
|
18.30
|
20.00
|
20.00
|
9.05
|
88,200
|
|
|
9/12/2008
|
-1.40 / -6.67%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.87
|
4,700
|
|
|
9/11/2008
|
-1.10 / -4.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.50
|
12,900
|
|
|
9/10/2008
|
-1.10 / -4.74%
|
24.00
|
24.00
|
22.10
|
22.10
|
22.10
|
10.00
|
32,800
|
|
|
9/9/2008
|
-0.80 / -3.33%
|
23.00
|
24.80
|
22.00
|
23.20
|
23.20
|
10.50
|
72,000
|
|
|
9/8/2008
|
-0.70 / -2.83%
|
22.70
|
26.00
|
22.70
|
24.00
|
24.00
|
10.86
|
86,300
|
|
|
9/5/2008
|
+1.50 / +6.47%
|
24.70
|
24.70
|
23.00
|
24.70
|
24.70
|
11.17
|
119,900
|
|
|
9/4/2008
|
+1.50 / +6.91%
|
23.20
|
23.20
|
21.70
|
23.20
|
23.20
|
10.50
|
115,100
|
|
|
9/3/2008
|
-0.50 / -2.25%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.82
|
2,000
|
|
|
8/29/2008
|
+1.80 / +8.82%
|
20.00
|
22.20
|
19.40
|
22.20
|
22.20
|
10.04
|
121,200
|
|
|
8/28/2008
|
-1.50 / -6.85%
|
23.40
|
23.40
|
20.40
|
20.40
|
20.40
|
9.23
|
73,700
|
|
|
8/27/2008
|
+1.40 / +6.83%
|
21.90
|
21.90
|
20.70
|
21.90
|
21.90
|
9.91
|
100,400
|
|
|
8/26/2008
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.27
|
18,900
|
|
|
8/25/2008
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.69
|
36,600
|
|
|
8/22/2008
|
-0.80 / -4.26%
|
19.00
|
19.40
|
17.50
|
18.00
|
18.00
|
8.14
|
62,400
|
|
|
8/21/2008
|
+1.70 / +9.94%
|
17.40
|
18.90
|
17.40
|
18.80
|
18.80
|
8.50
|
61,900
|
|
|
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
|
|
|