|
Closing price on 9/9/2010
|
|
| Open |
28.80 |
| High |
30.80 |
| Low |
28.80 |
| Volume |
98,900 |
| Split-adjusted Price |
16.08 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/5/2010
|
-1.70 / -4.63%
|
37.20
|
37.30
|
35.00
|
35.00
|
35.00
|
18.64
|
15,700
|
|
|
8/4/2010
|
-1.80 / -4.68%
|
38.10
|
38.70
|
36.70
|
36.70
|
36.70
|
19.54
|
26,500
|
|
|
8/3/2010
|
-2.50 / -6.10%
|
41.00
|
41.00
|
38.50
|
38.50
|
38.50
|
20.50
|
9,700
|
|
|
8/2/2010
|
+1.60 / +4.06%
|
38.50
|
41.00
|
38.00
|
41.00
|
41.00
|
21.83
|
27,400
|
|
|
7/30/2010
|
-0.40 / -1.01%
|
40.70
|
40.80
|
39.40
|
39.40
|
39.40
|
20.98
|
17,000
|
|
|
7/29/2010
|
+0.80 / +2.05%
|
39.00
|
39.80
|
37.50
|
39.80
|
39.80
|
21.19
|
18,600
|
|
|
7/28/2010
|
-0.50 / -1.27%
|
39.50
|
40.30
|
37.70
|
39.00
|
39.00
|
20.77
|
36,400
|
|
|