|
Closing price on 9/22/2009
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.60 |
| Volume |
144,200 |
| Split-adjusted Price |
10.51 |
|
|
VC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2009
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.70
|
10.51
|
144,200
|
|
|
9/21/2009
|
+0.80 / +4.30%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
9.85
|
78,500
|
|
|
9/18/2009
|
+0.50 / +2.76%
|
17.50
|
18.60
|
17.00
|
18.60
|
18.60
|
9.45
|
110,000
|
|
|
9/17/2009
|
+0.20 / +1.12%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.10
|
9.19
|
34,900
|
|
|
9/16/2009
|
-1.10 / -5.79%
|
19.40
|
19.40
|
17.60
|
17.90
|
17.90
|
9.09
|
85,100
|
|
|
9/15/2009
|
+0.90 / +4.97%
|
18.50
|
19.00
|
18.00
|
19.00
|
19.00
|
9.65
|
132,700
|
|
|
9/14/2009
|
+0.60 / +3.43%
|
17.30
|
18.10
|
17.00
|
18.10
|
18.10
|
9.19
|
167,600
|
|
|
9/11/2009
|
+0.90 / +5.42%
|
16.80
|
17.50
|
16.30
|
17.50
|
17.50
|
8.89
|
71,600
|
|
|
9/10/2009
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.60
|
8.43
|
28,000
|
|
|
9/9/2009
|
+0.20 / +1.22%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
8.43
|
51,300
|
|
|
9/8/2009
|
+0.90 / +5.81%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
8.33
|
52,900
|
|
|
9/7/2009
|
0.00 / 0.00%
|
15.30
|
15.70
|
14.60
|
15.50
|
15.50
|
7.87
|
57,500
|
|
|
9/4/2009
|
-0.70 / -4.32%
|
16.40
|
16.40
|
15.30
|
15.50
|
15.50
|
7.87
|
47,400
|
|
|
9/3/2009
|
-1.20 / -6.90%
|
17.10
|
17.50
|
16.10
|
16.20
|
16.20
|
8.23
|
63,800
|
|
|
9/1/2009
|
+0.40 / +2.35%
|
18.10
|
18.10
|
17.00
|
17.40
|
17.40
|
8.84
|
78,400
|
|
|
8/31/2009
|
+1.00 / +6.25%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
8.63
|
103,900
|
|
|
8/28/2009
|
+0.60 / +3.90%
|
15.50
|
16.00
|
15.00
|
16.00
|
16.00
|
8.13
|
129,800
|
|
|
8/27/2009
|
+1.00 / +6.94%
|
14.30
|
15.40
|
14.30
|
15.40
|
15.40
|
7.82
|
80,500
|
|
|
8/26/2009
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
7.31
|
13,300
|
|
|
8/25/2009
|
+0.50 / +3.70%
|
14.00
|
14.20
|
13.70
|
14.00
|
14.00
|
7.11
|
20,800
|
|
|
8/24/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.50
|
13.50
|
13.50
|
6.86
|
3,800
|
|
|
8/21/2009
|
-0.60 / -4.26%
|
14.20
|
14.40
|
13.50
|
13.50
|
13.50
|
6.86
|
26,800
|
|
|
8/20/2009
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
7.16
|
7,700
|
|
|
8/19/2009
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
14.00
|
7.11
|
10,900
|
|
|
8/18/2009
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
7.06
|
13,600
|
|
|
8/17/2009
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.01
|
6,100
|
|
|
8/14/2009
|
-0.50 / -3.45%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
7.11
|
16,900
|
|
|
8/13/2009
|
-0.10 / -0.68%
|
14.60
|
14.70
|
13.50
|
14.50
|
14.50
|
7.37
|
7,800
|
|
|
8/12/2009
|
-0.20 / -1.35%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
7.42
|
14,500
|
|
|
8/11/2009
|
+0.60 / +4.23%
|
14.50
|
14.80
|
14.00
|
14.80
|
14.80
|
7.52
|
40,600
|
|
|