|
Closing price on 3/15/2011
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
6,300 |
| Split-adjusted Price |
8.14 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
8.14
|
6,300
|
|
|
3/14/2011
|
-0.90 / -6.12%
|
14.70
|
14.70
|
13.70
|
13.80
|
13.80
|
8.14
|
7,900
|
|
|
3/11/2011
|
+0.80 / +5.76%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.67
|
13,900
|
|
|
3/10/2011
|
-0.50 / -3.47%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
8.20
|
8,900
|
|
|
3/9/2011
|
-0.20 / -1.37%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.40
|
7.67
|
21,000
|
|
|
3/8/2011
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
7.77
|
32,500
|
|
|
3/7/2011
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
7.72
|
7,600
|
|
|
3/4/2011
|
+0.30 / +2.07%
|
13.60
|
14.90
|
13.60
|
14.80
|
14.80
|
7.88
|
11,100
|
|
|
3/3/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
7.72
|
7,400
|
|
|
3/2/2011
|
-1.00 / -6.45%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
7.72
|
35,200
|
|
|
3/1/2011
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
8.25
|
11,500
|
|
|
2/28/2011
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
8.36
|
4,200
|
|
|
2/25/2011
|
+0.40 / +2.58%
|
15.10
|
16.00
|
15.10
|
15.90
|
15.90
|
8.47
|
6,000
|
|
|
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
|
|
|