|
Closing price on 1/26/2011
|
|
| Open |
52.00 |
| High |
52.90 |
| Low |
49.10 |
| Volume |
47,700 |
| Split-adjusted Price |
3.59 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2011
|
0.00 / 0.00%
|
52.00
|
52.90
|
49.10
|
51.90
|
52.38
|
3.59
|
47,700
|
|
|
1/25/2011
|
-0.50 / -0.95%
|
53.00
|
53.40
|
50.00
|
51.90
|
52.41
|
3.59
|
55,200
|
|
|
1/24/2011
|
+1.00 / +1.95%
|
51.80
|
53.20
|
51.50
|
52.40
|
52.67
|
3.62
|
53,600
|
|
|
1/21/2011
|
-0.40 / -0.77%
|
50.50
|
52.40
|
49.20
|
51.40
|
51.75
|
3.55
|
56,000
|
|
|
1/20/2011
|
-0.30 / -0.58%
|
48.50
|
52.50
|
48.50
|
51.80
|
51.37
|
3.58
|
51,200
|
|
|
1/19/2011
|
+3.10 / +6.33%
|
48.00
|
52.10
|
47.50
|
52.10
|
50.02
|
3.60
|
90,500
|
|
|
1/18/2011
|
0.00 / 0.00%
|
48.50
|
50.00
|
48.00
|
49.00
|
49.46
|
3.39
|
74,700
|
|
|
1/17/2011
|
+0.20 / +0.41%
|
48.50
|
49.50
|
48.50
|
49.00
|
49.19
|
3.39
|
50,100
|
|
|
1/14/2011
|
-1.10 / -2.20%
|
47.50
|
49.40
|
47.50
|
48.80
|
49.02
|
3.37
|
60,500
|
|
|
1/13/2011
|
+1.40 / +2.89%
|
46.50
|
49.90
|
46.50
|
49.90
|
48.80
|
3.45
|
65,900
|
|
|
1/12/2011
|
+1.30 / +2.75%
|
48.00
|
48.90
|
47.80
|
48.50
|
48.41
|
3.35
|
45,900
|
|
|
1/11/2011
|
-1.70 / -3.48%
|
48.00
|
48.90
|
46.30
|
47.20
|
47.77
|
3.26
|
33,300
|
|
|
1/10/2011
|
+0.90 / +1.88%
|
49.00
|
49.00
|
47.50
|
48.90
|
48.73
|
3.38
|
41,000
|
|
|
1/7/2011
|
-0.50 / -1.03%
|
48.00
|
49.00
|
48.00
|
48.00
|
48.64
|
3.32
|
43,300
|
|
|
1/6/2011
|
+0.40 / +0.83%
|
47.50
|
48.50
|
47.20
|
48.50
|
47.81
|
3.35
|
34,100
|
|
|
1/5/2011
|
+2.00 / +4.34%
|
45.60
|
48.10
|
45.60
|
48.10
|
47.04
|
3.32
|
44,300
|
|
|
1/4/2011
|
-0.90 / -1.91%
|
45.50
|
46.10
|
45.10
|
46.10
|
45.34
|
3.19
|
37,200
|
|
|
12/31/2010
|
-0.90 / -1.88%
|
45.70
|
47.00
|
45.20
|
47.00
|
45.41
|
3.25
|
60,800
|
|
|
12/30/2010
|
-1.20 / -2.44%
|
47.00
|
49.80
|
46.80
|
47.90
|
46.97
|
3.31
|
29,100
|
|
|
12/29/2010
|
-0.30 / -0.61%
|
46.50
|
49.40
|
46.30
|
49.10
|
47.97
|
3.39
|
36,800
|
|
|
12/28/2010
|
+0.80 / +1.65%
|
47.30
|
49.90
|
45.10
|
49.40
|
46.21
|
3.41
|
38,000
|
|
|
12/27/2010
|
-2.30 / -4.52%
|
48.00
|
50.00
|
47.00
|
48.60
|
47.30
|
3.36
|
37,300
|
|
|
12/24/2010
|
-1.60 / -3.05%
|
53.50
|
53.50
|
49.60
|
50.90
|
50.42
|
3.52
|
36,400
|
|
|
12/23/2010
|
-0.30 / -0.57%
|
51.60
|
52.60
|
51.60
|
52.50
|
51.91
|
3.63
|
31,000
|
|
|
12/22/2010
|
+2.10 / +4.14%
|
51.50
|
52.80
|
50.10
|
52.80
|
51.00
|
3.65
|
47,900
|
|
|
12/21/2010
|
+1.60 / +3.26%
|
48.10
|
50.70
|
48.10
|
50.70
|
49.43
|
3.50
|
33,600
|
|
|
12/20/2010
|
-0.90 / -1.80%
|
49.50
|
49.60
|
47.10
|
49.10
|
47.42
|
3.39
|
31,800
|
|
|
12/17/2010
|
-1.90 / -3.66%
|
50.00
|
51.00
|
49.60
|
50.00
|
50.02
|
3.46
|
53,400
|
|
|
12/16/2010
|
-3.60 / -6.49%
|
51.50
|
52.10
|
51.30
|
51.90
|
51.68
|
3.59
|
51,300
|
|
|
12/15/2010
|
-1.80 / -3.14%
|
57.50
|
58.00
|
54.50
|
55.50
|
55.08
|
3.84
|
119,800
|
|
|