|
Closing price on 1/6/2010
|
|
| Open |
26.50 |
| High |
27.20 |
| Low |
25.40 |
| Volume |
52,300 |
| Split-adjusted Price |
12.95 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2010
|
-1.70 / -6.25%
|
26.50
|
27.20
|
25.40
|
25.50
|
25.50
|
12.95
|
52,300
|
|
|
1/5/2010
|
+1.70 / +6.67%
|
27.20
|
27.20
|
26.80
|
27.20
|
27.20
|
13.82
|
49,400
|
|
|
1/4/2010
|
+1.50 / +6.25%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
12.95
|
13,600
|
|
|
12/31/2009
|
+1.00 / +4.35%
|
23.90
|
24.00
|
22.10
|
24.00
|
24.00
|
12.19
|
70,000
|
|
|
12/30/2009
|
+2.00 / +9.52%
|
21.30
|
23.00
|
21.00
|
23.00
|
23.00
|
11.68
|
61,900
|
|
|
12/29/2009
|
-0.60 / -2.78%
|
22.60
|
22.60
|
21.00
|
21.00
|
21.00
|
10.67
|
25,100
|
|
|
12/28/2009
|
+1.40 / +6.93%
|
21.50
|
21.60
|
18.90
|
21.60
|
21.60
|
10.97
|
69,200
|
|
|
12/25/2009
|
+0.80 / +4.12%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
10.26
|
13,600
|
|
|
12/24/2009
|
+1.00 / +5.43%
|
18.60
|
19.40
|
18.20
|
19.40
|
19.40
|
9.85
|
47,700
|
|
|
12/23/2009
|
+0.80 / +4.55%
|
18.00
|
18.70
|
17.50
|
18.40
|
18.40
|
9.35
|
26,300
|
|
|
12/22/2009
|
-0.10 / -0.56%
|
18.90
|
18.90
|
17.50
|
17.60
|
17.60
|
8.94
|
31,900
|
|
|
12/21/2009
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.99
|
7,400
|
|
|
12/18/2009
|
-0.60 / -3.49%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
8.43
|
15,900
|
|
|
12/17/2009
|
+0.70 / +4.24%
|
15.60
|
17.20
|
15.50
|
17.20
|
17.20
|
8.74
|
30,200
|
|
|
12/16/2009
|
-1.20 / -6.78%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
8.38
|
12,400
|
|
|
12/15/2009
|
-0.50 / -2.75%
|
18.50
|
18.50
|
17.50
|
17.70
|
17.70
|
8.99
|
19,000
|
|
|
12/14/2009
|
+0.80 / +4.60%
|
17.00
|
18.60
|
16.20
|
18.20
|
18.20
|
9.24
|
32,000
|
|
|
12/11/2009
|
-1.20 / -6.45%
|
17.40
|
18.00
|
17.40
|
17.40
|
17.40
|
8.84
|
25,900
|
|
|
12/10/2009
|
-1.10 / -5.58%
|
18.40
|
20.00
|
18.40
|
18.60
|
18.60
|
9.45
|
23,400
|
|
|
12/9/2009
|
-1.20 / -5.74%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
10.01
|
7,400
|
|
|
12/8/2009
|
-2.10 / -9.13%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.90
|
10.62
|
12,600
|
|
|
12/7/2009
|
+1.20 / +5.50%
|
22.00
|
23.00
|
21.90
|
23.00
|
23.00
|
11.68
|
12,600
|
|
|
12/4/2009
|
-0.70 / -3.11%
|
22.00
|
22.70
|
21.50
|
21.80
|
21.80
|
11.07
|
11,800
|
|
|
12/3/2009
|
-0.30 / -1.32%
|
23.00
|
23.10
|
21.40
|
22.50
|
22.50
|
11.43
|
26,900
|
|
|
12/2/2009
|
-1.70 / -6.94%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.80
|
11.58
|
23,400
|
|
|
12/1/2009
|
+0.50 / +2.08%
|
22.00
|
24.90
|
22.00
|
24.50
|
24.50
|
12.44
|
40,500
|
|
|
11/30/2009
|
+1.30 / +5.73%
|
23.00
|
24.00
|
22.80
|
24.00
|
24.00
|
12.19
|
27,400
|
|
|
11/27/2009
|
-1.50 / -6.20%
|
22.60
|
25.00
|
22.60
|
22.70
|
22.70
|
11.53
|
70,700
|
|
|
11/26/2009
|
-1.50 / -5.84%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
12.29
|
2,500
|
|
|
11/25/2009
|
-2.00 / -7.22%
|
27.00
|
27.10
|
25.70
|
25.70
|
25.70
|
13.05
|
17,400
|
|
|