|
Closing price on 7/3/2009
|
|
| Open |
14.00 |
| High |
14.90 |
| Low |
14.00 |
| Volume |
15,700 |
| Split-adjusted Price |
7.57 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2009
|
+0.50 / +3.47%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
7.57
|
15,700
|
|
|
7/2/2009
|
+1.10 / +8.27%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.40
|
7.31
|
16,200
|
|
|
7/1/2009
|
-0.80 / -5.67%
|
13.50
|
13.90
|
13.30
|
13.30
|
13.30
|
6.76
|
27,300
|
|
|
6/30/2009
|
-0.40 / -2.76%
|
14.20
|
14.50
|
13.80
|
14.10
|
14.10
|
7.16
|
18,500
|
|
|
6/29/2009
|
-0.50 / -3.33%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
7.37
|
8,600
|
|
|
6/26/2009
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.50
|
15.00
|
15.00
|
7.62
|
9,000
|
|
|
6/25/2009
|
-0.70 / -4.43%
|
16.20
|
16.20
|
14.90
|
15.10
|
15.10
|
7.67
|
29,800
|
|
|
6/24/2009
|
+0.80 / +5.33%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.80
|
8.03
|
22,700
|
|
|
6/23/2009
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.62
|
12,400
|
|
|
6/22/2009
|
-0.90 / -5.33%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
8.13
|
6,700
|
|
|
6/19/2009
|
+0.50 / +3.05%
|
17.00
|
17.50
|
16.40
|
16.90
|
16.90
|
8.58
|
30,400
|
|
|
6/18/2009
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.33
|
63,700
|
|
|
6/17/2009
|
+0.50 / +3.11%
|
15.00
|
16.60
|
15.00
|
16.60
|
16.60
|
8.43
|
44,700
|
|
|
6/16/2009
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.18
|
7,200
|
|
|
6/15/2009
|
-0.80 / -4.42%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
8.79
|
33,700
|
|
|
6/12/2009
|
-0.70 / -3.72%
|
19.00
|
19.20
|
18.00
|
18.10
|
18.10
|
9.19
|
36,700
|
|
|
6/11/2009
|
-0.10 / -0.53%
|
18.00
|
19.10
|
18.00
|
18.80
|
18.80
|
9.55
|
61,400
|
|
|
6/10/2009
|
-0.10 / -0.53%
|
20.30
|
20.30
|
18.90
|
18.90
|
18.90
|
9.60
|
9,500
|
|
|
6/9/2009
|
-1.00 / -5.00%
|
21.20
|
21.20
|
19.00
|
19.00
|
19.00
|
9.65
|
75,400
|
|
|
6/8/2009
|
+1.30 / +6.95%
|
20.00
|
20.00
|
18.60
|
20.00
|
20.00
|
10.16
|
64,900
|
|
|
6/5/2009
|
+1.00 / +5.65%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
9.50
|
96,700
|
|
|
6/4/2009
|
+0.70 / +4.12%
|
16.60
|
17.70
|
16.00
|
17.70
|
17.70
|
8.99
|
131,300
|
|
|
6/3/2009
|
+0.60 / +3.66%
|
15.90
|
17.20
|
15.90
|
17.00
|
17.00
|
8.63
|
56,400
|
|
|
6/2/2009
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.30
|
16.40
|
16.40
|
8.33
|
26,400
|
|
|
6/1/2009
|
+0.90 / +5.81%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
8.33
|
24,400
|
|
|
5/29/2009
|
0.00 / 0.00%
|
15.00
|
16.30
|
15.00
|
15.50
|
15.50
|
7.87
|
28,100
|
|
|
5/28/2009
|
-1.00 / -6.06%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
7.87
|
26,800
|
|
|
5/27/2009
|
-0.50 / -2.94%
|
17.70
|
17.70
|
16.30
|
16.50
|
16.50
|
8.38
|
49,700
|
|
|
5/26/2009
|
-0.80 / -4.49%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.00
|
8.63
|
57,600
|
|
|
5/25/2009
|
+1.20 / +7.23%
|
17.80
|
17.80
|
16.60
|
17.80
|
17.80
|
9.04
|
101,200
|
|
|