|
Closing price on 2/1/2010
|
|
| Open |
21.50 |
| High |
21.70 |
| Low |
21.50 |
| Volume |
20,900 |
| Split-adjusted Price |
11.02 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
+1.50 / +7.43%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.70
|
11.02
|
20,900
|
|
|
1/29/2010
|
-0.30 / -1.46%
|
21.00
|
21.00
|
20.10
|
20.20
|
20.20
|
10.26
|
18,500
|
|
|
1/28/2010
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.50
|
10.41
|
6,000
|
|
|
1/27/2010
|
-1.40 / -6.25%
|
23.00
|
23.00
|
20.90
|
21.00
|
21.00
|
10.67
|
13,400
|
|
|
1/26/2010
|
+0.90 / +4.19%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
11.38
|
21,300
|
|
|
1/25/2010
|
+0.10 / +0.47%
|
21.00
|
21.50
|
20.50
|
21.50
|
21.50
|
10.92
|
10,200
|
|
|
1/22/2010
|
+1.00 / +4.90%
|
20.20
|
21.40
|
19.50
|
21.40
|
21.40
|
10.87
|
17,100
|
|
|
1/21/2010
|
-0.50 / -2.39%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.40
|
10.36
|
24,600
|
|
|
1/20/2010
|
-1.40 / -6.28%
|
22.30
|
22.30
|
20.80
|
20.90
|
20.90
|
10.62
|
9,300
|
|
|
1/19/2010
|
+0.20 / +0.90%
|
20.80
|
22.90
|
20.80
|
22.30
|
22.30
|
11.33
|
15,000
|
|
|
1/18/2010
|
-1.40 / -5.96%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.10
|
11.23
|
16,700
|
|
|
1/15/2010
|
+0.30 / +1.29%
|
24.30
|
24.50
|
23.00
|
23.50
|
23.50
|
11.94
|
29,700
|
|
|
1/14/2010
|
+0.60 / +2.65%
|
23.20
|
23.20
|
22.90
|
23.20
|
23.20
|
11.78
|
35,000
|
|
|
1/13/2010
|
+0.20 / +0.89%
|
22.00
|
23.90
|
21.30
|
22.60
|
22.60
|
11.48
|
43,000
|
|
|
1/12/2010
|
-1.30 / -5.49%
|
23.80
|
23.80
|
22.40
|
22.40
|
22.40
|
11.38
|
35,100
|
|
|
1/11/2010
|
-1.10 / -4.44%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.70
|
12.04
|
40,300
|
|
|
1/8/2010
|
-0.20 / -0.80%
|
26.80
|
27.00
|
23.80
|
24.80
|
24.80
|
12.60
|
47,900
|
|
|
1/7/2010
|
-0.50 / -1.96%
|
26.40
|
26.60
|
25.00
|
25.00
|
25.00
|
12.70
|
54,900
|
|
|
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
|
|
|