|
Closing price on 5/6/2011
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
2,200 |
| Split-adjusted Price |
6.25 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2011
|
-0.80 / -6.20%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
7.14
|
12,800
|
|
|
4/13/2011
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.61
|
100
|
|
|
4/8/2011
|
-0.50 / -3.82%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
7.43
|
23,900
|
|
|
4/7/2011
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
7.73
|
900
|
|
|
4/6/2011
|
+0.50 / +3.94%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
7.79
|
4,200
|
|
|
4/5/2011
|
+0.20 / +1.60%
|
13.40
|
13.40
|
12.50
|
12.70
|
12.70
|
7.49
|
10,500
|
|
|
4/4/2011
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.50
|
7.37
|
3,500
|
|
|
4/1/2011
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.90
|
7.61
|
8,000
|
|
|
3/31/2011
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.67
|
900
|
|
|
3/30/2011
|
-0.20 / -1.50%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.10
|
7.73
|
5,400
|
|
|
3/29/2011
|
-0.80 / -5.67%
|
13.30
|
13.60
|
13.00
|
13.30
|
13.30
|
7.84
|
11,000
|
|
|
3/28/2011
|
+0.40 / +2.92%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
8.32
|
3,000
|
|
|
3/25/2011
|
-0.30 / -2.14%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.70
|
8.08
|
13,600
|
|
|
3/24/2011
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
8.26
|
6,700
|
|
|
3/23/2011
|
-0.10 / -0.71%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.90
|
8.20
|
4,800
|
|
|
3/22/2011
|
-0.10 / -0.71%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.00
|
8.26
|
8,500
|
|
|