|
Closing price on 5/30/2011
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
12,600 |
| Split-adjusted Price |
4.42 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2011
|
-0.40 / -5.06%
|
7.60
|
7.90
|
7.50
|
7.50
|
7.50
|
4.42
|
12,600
|
|
|
5/27/2011
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
4.66
|
20,200
|
|
|
5/26/2011
|
+0.10 / +1.30%
|
7.30
|
8.20
|
7.30
|
7.80
|
7.80
|
4.60
|
29,000
|
|
|
5/25/2011
|
-0.50 / -6.10%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
4.54
|
7,900
|
|
|
5/24/2011
|
-0.70 / -7.87%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
4.84
|
6,600
|
|
|
5/23/2011
|
-0.50 / -5.32%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
5.25
|
16,000
|
|
|
5/20/2011
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
5.54
|
2,500
|
|
|
5/19/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.66
|
4,400
|
|
|
5/18/2011
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
5.66
|
1,400
|
|
|
5/17/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
5.72
|
5,700
|
|
|
5/16/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
5.72
|
11,600
|
|
|
5/13/2011
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.72
|
900
|
|
|
5/12/2011
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.90
|
5.84
|
5,600
|
|
|
5/11/2011
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.66
|
300
|
|
|
5/10/2011
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
5.84
|
28,100
|
|
|
5/9/2011
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.19
|
1,000
|
|
|
5/6/2011
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.00
|
10.60
|
10.60
|
6.25
|
2,200
|
|
|
5/5/2011
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
6.13
|
4,200
|
|
|
5/4/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
6.19
|
4,200
|
|
|
4/29/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.50
|
6.19
|
2,000
|
|
|
4/28/2011
|
-0.30 / -2.78%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
6.19
|
4,300
|
|
|
4/27/2011
|
+0.30 / +2.86%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
6.37
|
18,800
|
|
|
4/26/2011
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
6.19
|
8,000
|
|
|
4/25/2011
|
+0.80 / +7.84%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
6.49
|
21,000
|
|
|
4/22/2011
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
6.02
|
21,800
|
|
|
4/21/2011
|
-0.10 / -0.96%
|
11.10
|
11.10
|
10.20
|
10.30
|
10.30
|
6.07
|
22,100
|
|
|
4/20/2011
|
-0.40 / -3.70%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
6.13
|
17,800
|
|
|
4/19/2011
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
6.37
|
14,300
|
|
|
4/18/2011
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.30
|
6.66
|
23,900
|
|
|
4/15/2011
|
-0.30 / -2.48%
|
11.90
|
12.50
|
11.40
|
11.80
|
11.80
|
6.96
|
14,400
|
|
|