|
Closing price on 5/6/2010
|
|
| Open |
47.90 |
| High |
49.50 |
| Low |
47.90 |
| Volume |
236,800 |
| Split-adjusted Price |
26.36 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2010
|
+2.10 / +4.43%
|
47.90
|
49.50
|
47.90
|
49.50
|
49.50
|
26.36
|
236,800
|
|
|
5/5/2010
|
-2.10 / -4.24%
|
45.40
|
48.40
|
45.20
|
47.40
|
47.40
|
25.24
|
412,000
|
|
|
5/4/2010
|
+1.10 / +2.27%
|
51.40
|
51.40
|
48.00
|
49.50
|
49.50
|
26.36
|
170,900
|
|
|
4/29/2010
|
+2.90 / +6.37%
|
48.20
|
48.40
|
45.40
|
48.40
|
48.40
|
25.77
|
259,100
|
|
|
4/28/2010
|
+1.10 / +2.48%
|
45.50
|
45.50
|
42.70
|
45.50
|
45.50
|
24.23
|
238,900
|
|
|
4/27/2010
|
+2.90 / +6.99%
|
42.00
|
44.50
|
39.50
|
44.40
|
44.40
|
23.64
|
289,300
|
|
|
4/26/2010
|
+2.10 / +5.33%
|
42.10
|
42.10
|
38.00
|
41.50
|
41.50
|
22.10
|
601,300
|
|
|
4/22/2010
|
+2.50 / +6.78%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
20.98
|
222,400
|
|
|
4/21/2010
|
+2.30 / +6.65%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
19.65
|
50,000
|
|
|
4/20/2010
|
+1.60 / +4.85%
|
33.90
|
34.60
|
33.60
|
34.60
|
34.60
|
18.42
|
146,900
|
|
|
4/19/2010
|
+0.20 / +0.61%
|
35.00
|
35.00
|
31.50
|
33.00
|
33.00
|
17.57
|
319,900
|
|
|
4/16/2010
|
+2.00 / +6.49%
|
32.60
|
32.80
|
32.60
|
32.80
|
32.80
|
17.46
|
155,100
|
|
|
4/15/2010
|
+1.80 / +6.21%
|
29.00
|
30.80
|
29.00
|
30.80
|
30.80
|
16.40
|
214,800
|
|
|
4/14/2010
|
+0.90 / +3.20%
|
28.30
|
29.20
|
28.00
|
29.00
|
29.00
|
15.44
|
56,800
|
|
|
4/13/2010
|
-1.00 / -3.44%
|
28.60
|
28.70
|
28.00
|
28.10
|
28.10
|
14.96
|
43,500
|
|
|
4/12/2010
|
-0.20 / -0.68%
|
29.30
|
29.50
|
28.80
|
29.10
|
29.10
|
15.49
|
107,800
|
|
|
4/9/2010
|
-0.10 / -0.34%
|
30.00
|
30.50
|
28.80
|
29.30
|
29.30
|
15.60
|
113,700
|
|
|
4/8/2010
|
+2.40 / +8.89%
|
28.40
|
29.40
|
28.40
|
29.40
|
29.40
|
15.65
|
216,900
|
|
|
4/7/2010
|
-0.60 / -2.17%
|
27.10
|
28.00
|
27.00
|
27.00
|
27.00
|
14.38
|
50,900
|
|
|
4/6/2010
|
-0.60 / -2.13%
|
29.70
|
29.70
|
27.50
|
27.60
|
27.60
|
14.70
|
60,900
|
|
|
4/5/2010
|
+1.80 / +6.82%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.20
|
15.02
|
118,200
|
|
|
4/2/2010
|
-0.10 / -0.38%
|
26.80
|
26.80
|
26.10
|
26.40
|
26.40
|
14.06
|
32,700
|
|
|
4/1/2010
|
+1.30 / +5.16%
|
25.60
|
26.90
|
25.00
|
26.50
|
26.50
|
14.11
|
23,100
|
|
|
3/31/2010
|
-0.50 / -1.95%
|
25.10
|
26.00
|
25.10
|
25.20
|
25.20
|
13.42
|
30,000
|
|
|
3/30/2010
|
-0.70 / -2.65%
|
26.50
|
26.50
|
25.40
|
25.70
|
25.70
|
13.68
|
33,600
|
|
|
3/29/2010
|
-0.10 / -0.38%
|
26.90
|
27.00
|
26.20
|
26.40
|
26.40
|
14.06
|
40,000
|
|
|
3/26/2010
|
+0.10 / +0.38%
|
26.10
|
26.90
|
26.00
|
26.50
|
26.50
|
14.11
|
42,900
|
|
|
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
|
|
|