|
Closing price on 1/17/2011
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
28,900 |
| Split-adjusted Price |
9.53 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
+0.20 / +1.13%
|
17.90
|
18.20
|
17.90
|
17.90
|
17.90
|
9.53
|
28,900
|
|
|
1/14/2011
|
-0.20 / -1.12%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.70
|
9.42
|
7,300
|
|
|
1/13/2011
|
+0.50 / +2.87%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.90
|
9.53
|
6,400
|
|
|
1/12/2011
|
+0.60 / +3.57%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
9.26
|
11,600
|
|
|
1/11/2011
|
-1.00 / -5.62%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
8.95
|
31,700
|
|
|
1/10/2011
|
-0.60 / -3.26%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.80
|
9.48
|
6,200
|
|
|
1/7/2011
|
-0.20 / -1.08%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.40
|
9.80
|
3,000
|
|
|
1/6/2011
|
+0.10 / +0.54%
|
18.30
|
18.60
|
18.00
|
18.60
|
18.60
|
9.90
|
5,500
|
|
|
1/5/2011
|
-0.50 / -2.63%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
9.85
|
10,200
|
|
|
1/4/2011
|
+0.30 / +1.60%
|
20.10
|
20.10
|
18.90
|
19.00
|
19.00
|
10.12
|
9,000
|
|
|
12/31/2010
|
+0.20 / +1.08%
|
19.40
|
19.40
|
18.70
|
18.70
|
18.70
|
9.96
|
10,100
|
|
|
12/30/2010
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.50
|
9.85
|
15,900
|
|
|
12/29/2010
|
-1.40 / -7.04%
|
19.70
|
19.70
|
18.50
|
18.50
|
18.50
|
9.85
|
4,500
|
|
|
12/28/2010
|
+1.20 / +6.42%
|
18.70
|
20.00
|
18.70
|
19.90
|
19.90
|
10.60
|
14,500
|
|
|
12/27/2010
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.70
|
9.96
|
23,700
|
|
|
12/24/2010
|
+0.10 / +0.54%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
9.96
|
14,100
|
|
|
12/23/2010
|
-0.70 / -3.63%
|
19.00
|
19.10
|
18.50
|
18.60
|
18.60
|
9.90
|
25,800
|
|
|
12/22/2010
|
-0.70 / -3.50%
|
19.50
|
19.70
|
19.00
|
19.30
|
19.30
|
10.28
|
10,100
|
|
|
12/21/2010
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
10.65
|
13,000
|
|
|
12/20/2010
|
-0.80 / -3.92%
|
20.10
|
21.00
|
19.60
|
19.60
|
19.60
|
10.44
|
54,200
|
|
|
12/17/2010
|
+1.40 / +7.37%
|
20.00
|
20.40
|
19.00
|
20.40
|
20.40
|
10.86
|
49,000
|
|
|
12/16/2010
|
-1.00 / -5.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
10.12
|
43,800
|
|
|
12/15/2010
|
-0.90 / -4.31%
|
20.50
|
21.20
|
20.00
|
20.00
|
20.00
|
10.65
|
34,900
|
|
|
12/14/2010
|
-1.40 / -6.28%
|
22.00
|
22.90
|
20.80
|
20.90
|
20.90
|
11.13
|
78,800
|
|
|
12/13/2010
|
+1.20 / +5.69%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.30
|
11.87
|
55,300
|
|
|
12/10/2010
|
+0.70 / +3.43%
|
21.00
|
21.10
|
20.50
|
21.10
|
21.10
|
11.23
|
52,300
|
|
|
12/9/2010
|
+1.00 / +5.15%
|
19.60
|
20.40
|
18.50
|
20.40
|
20.40
|
10.86
|
60,300
|
|
|
12/8/2010
|
-1.00 / -4.90%
|
19.50
|
20.40
|
19.40
|
19.40
|
19.40
|
10.33
|
43,900
|
|
|
12/7/2010
|
-0.90 / -4.23%
|
21.00
|
21.90
|
20.40
|
20.40
|
20.40
|
10.86
|
79,400
|
|
|
12/6/2010
|
+0.10 / +0.47%
|
22.00
|
22.50
|
21.00
|
21.30
|
21.30
|
11.34
|
89,600
|
|
|