|
Closing price on 1/29/2010
|
|
| Open |
59.50 |
| High |
65.00 |
| Low |
59.50 |
| Volume |
91,900 |
| Split-adjusted Price |
4.28 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
+0.50 / +0.79%
|
59.50
|
65.00
|
59.50
|
63.50
|
61.96
|
4.28
|
91,900
|
|
|
1/28/2010
|
+0.50 / +0.80%
|
61.00
|
63.20
|
61.00
|
63.00
|
62.67
|
4.24
|
99,700
|
|
|
1/27/2010
|
-1.70 / -2.65%
|
61.00
|
64.00
|
61.00
|
62.50
|
62.94
|
4.21
|
49,500
|
|
|
1/26/2010
|
+4.20 / +7.00%
|
61.00
|
64.20
|
60.00
|
64.20
|
63.32
|
4.32
|
116,600
|
|
|
1/25/2010
|
-0.50 / -0.83%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
4.04
|
1,500
|
|
|
1/22/2010
|
+3.30 / +5.77%
|
59.30
|
62.90
|
59.30
|
60.50
|
61.79
|
4.07
|
35,100
|
|
|
1/21/2010
|
-1.40 / -2.39%
|
61.10
|
62.30
|
56.80
|
57.20
|
59.35
|
3.85
|
35,700
|
|
|
1/20/2010
|
-3.40 / -5.48%
|
60.20
|
62.00
|
58.60
|
58.60
|
60.88
|
3.95
|
13,300
|
|
|
1/19/2010
|
+2.00 / +3.33%
|
62.50
|
62.50
|
60.10
|
62.00
|
62.06
|
4.17
|
11,200
|
|
|
1/18/2010
|
-2.20 / -3.54%
|
59.20
|
63.90
|
59.20
|
60.00
|
62.20
|
4.04
|
7,600
|
|
|
1/15/2010
|
-3.00 / -4.60%
|
62.00
|
65.40
|
61.00
|
62.20
|
63.49
|
4.19
|
17,700
|
|
|
1/14/2010
|
+1.20 / +1.88%
|
66.60
|
66.60
|
64.00
|
65.20
|
65.41
|
4.39
|
46,300
|
|
|
1/13/2010
|
+1.30 / +2.07%
|
63.00
|
65.90
|
60.50
|
64.00
|
65.06
|
4.31
|
38,100
|
|
|
1/12/2010
|
-3.40 / -5.14%
|
64.00
|
67.40
|
62.40
|
62.70
|
64.13
|
4.22
|
59,900
|
|
|
1/11/2010
|
-3.10 / -4.48%
|
71.00
|
71.00
|
66.00
|
66.10
|
67.02
|
4.45
|
28,900
|
|
|
1/8/2010
|
+0.10 / +0.14%
|
70.20
|
71.90
|
69.00
|
69.20
|
70.17
|
4.66
|
73,600
|
|
|
1/7/2010
|
-0.40 / -0.58%
|
69.00
|
72.50
|
69.00
|
69.10
|
70.06
|
4.65
|
64,700
|
|
|
1/6/2010
|
+0.50 / +0.72%
|
70.00
|
70.00
|
67.10
|
69.50
|
69.46
|
4.68
|
92,000
|
|
|
1/5/2010
|
-0.60 / -0.86%
|
73.80
|
73.80
|
69.00
|
69.00
|
70.91
|
4.65
|
44,500
|
|
|
1/4/2010
|
+6.60 / +10.48%
|
67.00
|
69.60
|
67.00
|
69.60
|
68.96
|
4.69
|
34,500
|
|
|
12/31/2009
|
-0.90 / -1.41%
|
64.20
|
67.00
|
63.00
|
63.00
|
65.07
|
4.24
|
63,900
|
|
|
12/30/2009
|
+0.90 / +1.43%
|
63.80
|
64.00
|
60.80
|
63.90
|
63.48
|
4.30
|
82,400
|
|
|
12/29/2009
|
-0.20 / -0.32%
|
66.90
|
68.50
|
61.00
|
63.00
|
63.75
|
4.24
|
99,300
|
|
|
12/28/2009
|
-2.70 / -4.10%
|
65.60
|
66.50
|
63.00
|
63.20
|
65.54
|
4.26
|
30,000
|
|
|
12/25/2009
|
+2.40 / +3.78%
|
65.50
|
65.90
|
65.00
|
65.90
|
65.61
|
4.44
|
66,900
|
|
|
12/24/2009
|
+3.40 / +5.66%
|
61.00
|
64.00
|
60.00
|
63.50
|
61.63
|
4.28
|
61,600
|
|
|
12/23/2009
|
+1.40 / +2.39%
|
58.80
|
62.50
|
58.80
|
60.10
|
61.04
|
4.05
|
25,600
|
|
|
12/22/2009
|
-3.80 / -6.08%
|
61.20
|
61.30
|
58.70
|
58.70
|
60.75
|
3.95
|
23,800
|
|
|
12/21/2009
|
+2.50 / +4.17%
|
58.50
|
62.50
|
58.00
|
62.50
|
60.17
|
4.21
|
13,900
|
|
|
12/18/2009
|
+4.20 / +7.53%
|
58.90
|
61.50
|
57.80
|
60.00
|
58.51
|
4.04
|
28,700
|
|
|