|
Closing price on 3/25/2010
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
25.90 |
| Volume |
78,200 |
| Split-adjusted Price |
14.06 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2010
|
-1.10 / -4.00%
|
27.00
|
27.00
|
25.90
|
26.40
|
26.40
|
14.06
|
78,200
|
|
|
3/24/2010
|
-0.90 / -3.17%
|
28.00
|
28.50
|
27.40
|
27.50
|
27.50
|
14.64
|
38,700
|
|
|
3/23/2010
|
+0.40 / +1.43%
|
28.00
|
28.40
|
26.90
|
28.40
|
28.40
|
15.12
|
63,400
|
|
|
3/22/2010
|
-0.90 / -3.11%
|
28.80
|
28.80
|
26.90
|
28.00
|
28.00
|
14.91
|
47,500
|
|
|
3/19/2010
|
+1.10 / +3.96%
|
27.10
|
28.90
|
27.10
|
28.90
|
28.90
|
15.39
|
105,400
|
|
|
3/18/2010
|
+1.00 / +3.73%
|
27.50
|
28.00
|
26.00
|
27.80
|
27.80
|
14.80
|
70,500
|
|
|
3/17/2010
|
-1.30 / -4.63%
|
28.40
|
28.40
|
26.50
|
26.80
|
26.80
|
14.27
|
124,700
|
|
|
3/16/2010
|
-1.40 / -4.75%
|
28.60
|
29.40
|
28.10
|
28.10
|
28.10
|
14.96
|
71,900
|
|
|
3/15/2010
|
-0.30 / -1.01%
|
31.00
|
31.00
|
29.20
|
29.50
|
29.50
|
15.71
|
62,300
|
|
|
3/12/2010
|
+0.50 / +1.71%
|
29.10
|
30.00
|
28.50
|
29.80
|
29.80
|
15.87
|
72,700
|
|
|
3/11/2010
|
+0.70 / +2.45%
|
29.00
|
30.00
|
28.80
|
29.30
|
29.30
|
15.60
|
56,700
|
|
|
3/10/2010
|
-0.90 / -3.05%
|
29.50
|
29.50
|
27.90
|
28.60
|
28.60
|
15.23
|
113,800
|
|
|
3/9/2010
|
-1.50 / -4.84%
|
30.40
|
30.70
|
28.90
|
29.50
|
29.50
|
15.71
|
86,300
|
|
|
3/8/2010
|
+0.40 / +1.31%
|
31.00
|
31.00
|
30.30
|
31.00
|
31.00
|
16.51
|
148,400
|
|
|
3/5/2010
|
+2.00 / +6.99%
|
30.00
|
30.60
|
28.60
|
30.60
|
30.60
|
15.54
|
296,000
|
|
|
3/4/2010
|
+1.60 / +5.93%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
14.53
|
52,400
|
|
|
3/3/2010
|
+1.40 / +5.47%
|
26.50
|
27.00
|
26.00
|
27.00
|
27.00
|
13.71
|
83,900
|
|
|
3/2/2010
|
+1.60 / +6.67%
|
25.60
|
25.60
|
24.50
|
25.60
|
25.60
|
13.00
|
128,000
|
|
|
3/1/2010
|
+1.30 / +5.73%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
12.19
|
63,000
|
|
|
2/26/2010
|
+0.20 / +0.89%
|
22.30
|
22.90
|
22.30
|
22.70
|
22.70
|
11.53
|
4,800
|
|
|
2/25/2010
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.50
|
11.43
|
11,000
|
|
|
2/24/2010
|
+0.20 / +0.90%
|
21.90
|
22.90
|
21.90
|
22.50
|
22.50
|
11.43
|
9,100
|
|
|
2/23/2010
|
-0.90 / -3.88%
|
22.30
|
22.90
|
22.10
|
22.30
|
22.30
|
11.33
|
18,800
|
|
|
2/22/2010
|
-0.10 / -0.43%
|
25.00
|
25.00
|
23.00
|
23.20
|
23.20
|
11.78
|
12,700
|
|
|
2/12/2010
|
+0.70 / +3.10%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.30
|
11.83
|
13,100
|
|
|
2/11/2010
|
+0.20 / +0.89%
|
22.30
|
22.90
|
22.30
|
22.60
|
22.60
|
11.48
|
10,400
|
|
|
2/10/2010
|
+1.40 / +6.67%
|
21.50
|
22.50
|
21.50
|
22.40
|
22.40
|
11.38
|
25,900
|
|
|
2/9/2010
|
-0.50 / -2.33%
|
21.00
|
21.90
|
20.80
|
21.00
|
21.00
|
10.67
|
16,200
|
|
|
2/8/2010
|
-0.80 / -3.59%
|
21.00
|
22.00
|
21.00
|
21.50
|
21.50
|
10.92
|
22,600
|
|
|
2/5/2010
|
-1.00 / -4.29%
|
22.50
|
22.50
|
22.00
|
22.30
|
22.30
|
11.33
|
29,100
|
|
|