|
Closing price on 1/29/2008
|
|
| Open |
66.00 |
| High |
66.00 |
| Low |
60.00 |
| Volume |
19,100 |
| Split-adjusted Price |
3.62 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+2.00 / +3.33%
|
66.00
|
66.00
|
60.00
|
62.00
|
62.50
|
3.62
|
19,100
|
|
|
1/28/2008
|
-3.50 / -5.51%
|
65.00
|
68.60
|
58.60
|
60.00
|
61.98
|
3.50
|
4,900
|
|
|
1/25/2008
|
0.00 / 0.00%
|
65.90
|
66.00
|
63.50
|
63.50
|
64.85
|
3.71
|
11,000
|
|
|
1/24/2008
|
-0.40 / -0.63%
|
62.70
|
67.00
|
62.70
|
63.50
|
64.07
|
3.71
|
9,500
|
|
|
1/23/2008
|
-0.60 / -0.93%
|
64.40
|
64.40
|
61.00
|
63.90
|
62.59
|
3.73
|
10,700
|
|
|
1/22/2008
|
-0.50 / -0.77%
|
73.00
|
73.00
|
63.50
|
64.50
|
64.36
|
3.77
|
20,300
|
|
|
1/21/2008
|
-2.00 / -2.99%
|
73.50
|
73.50
|
65.00
|
65.00
|
66.42
|
3.80
|
5,100
|
|
|
1/18/2008
|
+1.60 / +2.45%
|
66.70
|
67.50
|
66.60
|
67.00
|
66.90
|
3.91
|
13,200
|
|
|
1/17/2008
|
-1.10 / -1.65%
|
71.90
|
71.90
|
64.00
|
65.40
|
66.69
|
3.82
|
28,800
|
|
|
1/16/2008
|
+6.10 / +10.10%
|
60.20
|
66.50
|
60.20
|
66.50
|
65.38
|
3.88
|
25,300
|
|
|
1/15/2008
|
-9.10 / -13.09%
|
65.00
|
65.00
|
60.40
|
60.40
|
60.55
|
3.53
|
16,800
|
|
|
1/14/2008
|
-0.50 / -0.71%
|
77.50
|
77.50
|
65.60
|
69.50
|
67.10
|
4.06
|
4,000
|
|
|
1/11/2008
|
0.00 / 0.00%
|
69.00
|
76.10
|
69.00
|
70.00
|
70.84
|
4.09
|
7,000
|
|
|
1/10/2008
|
-2.50 / -3.45%
|
77.40
|
77.40
|
66.10
|
70.00
|
69.29
|
4.09
|
9,900
|
|
|
1/9/2008
|
+1.50 / +2.11%
|
72.00
|
78.50
|
72.00
|
72.50
|
72.71
|
4.23
|
5,200
|
|
|
1/8/2008
|
-1.30 / -1.80%
|
74.90
|
75.00
|
71.00
|
71.00
|
72.63
|
4.15
|
19,900
|
|
|
1/7/2008
|
-6.80 / -8.60%
|
71.10
|
74.90
|
70.90
|
72.30
|
71.90
|
4.22
|
2,700
|
|
|
1/4/2008
|
-4.90 / -5.83%
|
82.30
|
82.30
|
76.50
|
79.10
|
78.54
|
4.62
|
8,300
|
|
|
1/3/2008
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
4.91
|
0
|
|
|
1/2/2008
|
-2.80 / -3.23%
|
86.50
|
86.50
|
82.00
|
84.00
|
84.29
|
4.91
|
5,900
|
|
|
12/28/2007
|
+0.30 / +0.35%
|
86.00
|
87.00
|
86.00
|
86.80
|
86.52
|
5.07
|
2,400
|
|
|
12/27/2007
|
-1.50 / -1.70%
|
88.00
|
88.00
|
86.00
|
86.50
|
86.57
|
5.05
|
9,600
|
|
|
12/26/2007
|
+2.00 / +2.33%
|
86.00
|
88.00
|
85.00
|
88.00
|
86.96
|
5.14
|
23,100
|
|
|
12/25/2007
|
-1.50 / -1.71%
|
87.90
|
87.90
|
85.70
|
86.00
|
86.54
|
5.02
|
16,900
|
|
|
12/24/2007
|
-3.50 / -3.85%
|
86.00
|
94.00
|
86.00
|
87.50
|
87.99
|
5.11
|
11,000
|
|
|
12/21/2007
|
+4.40 / +5.08%
|
87.90
|
93.00
|
87.90
|
91.00
|
90.41
|
5.31
|
8,800
|
|
|
12/20/2007
|
-6.00 / -6.48%
|
92.00
|
92.00
|
82.00
|
86.60
|
87.84
|
5.06
|
13,000
|
|
|
12/19/2007
|
+8.40 / +9.98%
|
85.00
|
92.60
|
76.00
|
92.60
|
86.58
|
5.41
|
32,200
|
|
|
12/18/2007
|
-8.90 / -9.56%
|
85.00
|
85.00
|
84.20
|
84.20
|
84.23
|
4.92
|
19,900
|
|
|
12/17/2007
|
-11.90 / -11.33%
|
94.00
|
95.00
|
93.10
|
93.10
|
93.54
|
5.44
|
12,500
|
|
|