|
Closing price on 2/24/2011
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
12,000 |
| Split-adjusted Price |
8.25 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
8.25
|
12,000
|
|
|
2/23/2011
|
+0.50 / +3.33%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.50
|
8.25
|
10,400
|
|
|
2/22/2011
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.50
|
15.00
|
15.00
|
7.99
|
18,800
|
|
|
2/21/2011
|
-1.10 / -6.83%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
7.99
|
46,200
|
|
|
2/18/2011
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
8.57
|
22,400
|
|
|
2/17/2011
|
-0.50 / -2.99%
|
15.80
|
16.50
|
15.80
|
16.20
|
16.20
|
8.63
|
16,400
|
|
|
2/16/2011
|
-0.50 / -2.91%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
8.89
|
12,500
|
|
|
2/15/2011
|
+0.20 / +1.18%
|
16.70
|
17.50
|
16.50
|
17.20
|
17.20
|
9.16
|
18,900
|
|
|
2/14/2011
|
-0.30 / -1.73%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
9.05
|
22,700
|
|
|
2/11/2011
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
9.21
|
5,700
|
|
|
2/10/2011
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.21
|
600
|
|
|
2/9/2011
|
+0.10 / +0.57%
|
17.90
|
18.10
|
17.60
|
17.60
|
17.60
|
9.37
|
13,000
|
|
|
2/8/2011
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
9.32
|
2,100
|
|
|
1/28/2011
|
+0.60 / +3.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
9.26
|
14,600
|
|
|
1/27/2011
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
8.95
|
6,000
|
|
|
1/26/2011
|
+0.20 / +1.20%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
8.95
|
1,100
|
|
|
1/25/2011
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.60
|
8.84
|
10,500
|
|
|
1/24/2011
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
8.79
|
7,900
|
|
|
1/21/2011
|
-0.20 / -1.16%
|
16.80
|
17.80
|
16.80
|
17.10
|
17.10
|
9.11
|
9,100
|
|
|
1/20/2011
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.30
|
9.21
|
3,400
|
|
|
1/19/2011
|
+0.40 / +2.35%
|
16.80
|
17.80
|
16.80
|
17.40
|
17.40
|
9.26
|
19,900
|
|
|
1/18/2011
|
-0.90 / -5.03%
|
17.80
|
18.10
|
17.00
|
17.00
|
17.00
|
9.05
|
10,400
|
|
|
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
|
|
|