|
Closing price on 9/9/2008
|
|
| Open |
23.00 |
| High |
24.80 |
| Low |
22.00 |
| Volume |
72,000 |
| Split-adjusted Price |
10.50 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|