|
Closing price on 12/23/2009
|
|
| Open |
18.00 |
| High |
18.70 |
| Low |
17.50 |
| Volume |
26,300 |
| Split-adjusted Price |
9.35 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2009
|
-0.30 / -1.07%
|
28.50
|
28.50
|
27.50
|
27.70
|
27.70
|
14.07
|
8,500
|
|
|
11/23/2009
|
-1.90 / -6.35%
|
28.20
|
28.30
|
27.90
|
28.00
|
28.00
|
14.22
|
13,500
|
|
|
11/20/2009
|
+0.70 / +2.40%
|
29.30
|
30.20
|
28.60
|
29.90
|
29.90
|
15.19
|
97,900
|
|
|
11/19/2009
|
+1.00 / +3.55%
|
28.50
|
29.30
|
28.00
|
29.20
|
29.20
|
14.83
|
39,300
|
|
|
11/18/2009
|
+0.70 / +2.55%
|
26.60
|
28.70
|
26.60
|
28.20
|
28.20
|
14.32
|
10,700
|
|
|
11/17/2009
|
-1.00 / -3.51%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.50
|
13.97
|
28,000
|
|
|
11/16/2009
|
+0.20 / +0.71%
|
28.20
|
29.60
|
28.20
|
28.50
|
28.50
|
14.48
|
17,400
|
|
|
11/13/2009
|
-0.70 / -2.41%
|
28.50
|
28.60
|
28.00
|
28.30
|
28.30
|
14.37
|
17,200
|
|
|
11/12/2009
|
-0.20 / -0.68%
|
29.00
|
29.40
|
28.50
|
29.00
|
29.00
|
14.73
|
28,200
|
|
|