|
Closing price on 4/8/2008
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
23.50 |
| Volume |
62,700 |
| Split-adjusted Price |
11.04 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2008
|
+0.20 / +0.83%
|
24.90
|
24.90
|
23.50
|
24.40
|
24.40
|
11.04
|
62,700
|
|
|
4/7/2008
|
+0.70 / +2.98%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.95
|
17,500
|
|
|
4/4/2008
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.63
|
800
|
|
|
4/3/2008
|
+0.40 / +1.76%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.45
|
100
|
|
|
4/2/2008
|
+0.40 / +1.79%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.27
|
1,800
|
|
|
4/1/2008
|
+0.40 / +1.83%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
10.09
|
200
|
|
|
3/31/2008
|
+0.40 / +1.86%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.91
|
700
|
|
|
3/28/2008
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.73
|
6,500
|
|
|
3/27/2008
|
+0.60 / +2.93%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.55
|
4,700
|
|
|
3/26/2008
|
+0.80 / +4.06%
|
21.60
|
21.60
|
20.00
|
20.50
|
20.50
|
9.27
|
33,400
|
|
|
3/25/2008
|
-2.00 / -9.22%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
8.91
|
29,300
|
|
|
3/24/2008
|
-2.00 / -8.44%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
9.82
|
28,000
|
|
|
3/21/2008
|
-1.80 / -7.06%
|
25.70
|
25.70
|
23.40
|
23.70
|
23.70
|
10.72
|
25,400
|
|
|
3/20/2008
|
-0.50 / -1.92%
|
26.00
|
26.90
|
25.00
|
25.50
|
25.50
|
11.54
|
25,200
|
|
|
3/19/2008
|
+0.50 / +1.96%
|
27.00
|
28.00
|
25.00
|
26.00
|
26.00
|
11.76
|
30,500
|
|
|
3/18/2008
|
-2.30 / -8.27%
|
25.80
|
26.00
|
25.50
|
25.50
|
25.50
|
11.54
|
87,900
|
|
|
3/17/2008
|
-2.90 / -9.45%
|
28.60
|
29.50
|
27.80
|
27.80
|
27.80
|
12.58
|
39,900
|
|
|
3/14/2008
|
-0.80 / -2.54%
|
30.60
|
32.00
|
30.00
|
30.70
|
30.70
|
13.89
|
24,000
|
|
|
3/13/2008
|
-0.50 / -1.56%
|
31.50
|
32.00
|
30.50
|
31.50
|
31.50
|
14.25
|
23,300
|
|
|
3/12/2008
|
+2.90 / +9.97%
|
28.00
|
32.20
|
28.00
|
32.00
|
32.00
|
14.48
|
68,400
|
|
|
3/11/2008
|
-3.90 / -11.82%
|
32.00
|
32.00
|
29.10
|
29.10
|
29.10
|
13.16
|
58,900
|
|
|
3/10/2008
|
+1.50 / +4.76%
|
34.60
|
34.60
|
31.50
|
33.00
|
33.00
|
14.35
|
89,300
|
|
|
3/7/2008
|
+2.80 / +9.76%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.70
|
3,800
|
|
|
3/6/2008
|
+2.00 / +7.49%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
12.48
|
300
|
|
|
3/5/2008
|
-2.00 / -6.97%
|
26.00
|
28.00
|
25.90
|
26.70
|
26.70
|
11.61
|
70,300
|
|
|
3/4/2008
|
-3.10 / -9.75%
|
29.70
|
29.70
|
28.70
|
28.70
|
28.70
|
12.48
|
12,600
|
|
|
3/3/2008
|
-2.70 / -7.83%
|
36.00
|
36.00
|
31.40
|
31.80
|
31.80
|
13.83
|
30,300
|
|
|
2/29/2008
|
-1.20 / -3.36%
|
36.00
|
36.00
|
34.20
|
34.50
|
34.50
|
15.00
|
22,700
|
|
|
2/28/2008
|
+0.70 / +2.00%
|
36.50
|
36.70
|
35.00
|
35.70
|
35.70
|
15.53
|
14,000
|
|
|
2/27/2008
|
-1.00 / -2.78%
|
34.00
|
37.30
|
33.00
|
35.00
|
35.00
|
15.22
|
27,200
|
|
|