|
Closing price on 3/4/2010
|
|
| Open |
28.50 |
| High |
28.60 |
| Low |
28.50 |
| Volume |
52,400 |
| Split-adjusted Price |
14.53 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/4/2010
|
-0.20 / -0.85%
|
23.50
|
23.60
|
23.00
|
23.30
|
23.30
|
11.83
|
24,400
|
|
|
2/3/2010
|
+0.30 / +1.29%
|
24.20
|
24.20
|
23.50
|
23.50
|
23.50
|
11.94
|
21,300
|
|
|
2/2/2010
|
+1.50 / +6.91%
|
23.00
|
23.20
|
22.50
|
23.20
|
23.20
|
11.78
|
98,200
|
|
|
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
|
|
|