|
Closing price on 1/9/2009
|
|
| Open |
21.00 |
| High |
21.60 |
| Low |
21.00 |
| Volume |
52,100 |
| Split-adjusted Price |
1.42 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2009
|
+0.60 / +2.87%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.34
|
1.42
|
52,100
|
|
|
1/8/2009
|
+1.30 / +6.63%
|
19.60
|
21.10
|
19.60
|
20.90
|
20.25
|
1.38
|
59,800
|
|
|
1/7/2009
|
-0.30 / -1.51%
|
20.10
|
20.20
|
19.60
|
19.60
|
19.83
|
1.29
|
17,000
|
|
|
1/6/2009
|
+0.70 / +3.65%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.64
|
1.31
|
11,000
|
|
|
1/5/2009
|
+0.20 / +1.05%
|
18.40
|
19.20
|
18.40
|
19.20
|
19.15
|
1.27
|
1,700
|
|
|
1/2/2009
|
-0.30 / -1.55%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.13
|
1.25
|
4,800
|
|
|
12/31/2008
|
+0.30 / +1.58%
|
19.60
|
19.60
|
18.90
|
19.30
|
19.20
|
1.27
|
12,300
|
|
|
12/30/2008
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.05
|
1.25
|
13,900
|
|
|
12/29/2008
|
0.00 / 0.00%
|
18.50
|
20.00
|
18.50
|
18.90
|
19.18
|
1.25
|
18,100
|
|
|
12/26/2008
|
-0.60 / -3.08%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.06
|
1.25
|
39,900
|
|
|
12/25/2008
|
-0.20 / -1.02%
|
20.90
|
20.90
|
19.50
|
19.50
|
19.89
|
1.29
|
42,800
|
|
|
12/24/2008
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.00
|
19.70
|
19.62
|
1.30
|
88,200
|
|
|
12/23/2008
|
+1.10 / +6.32%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.22
|
7,800
|
|
|
12/22/2008
|
-1.40 / -7.45%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.31
|
1.15
|
9,400
|
|
|
12/19/2008
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.65
|
1.14
|
15,300
|
|
|
12/18/2008
|
+0.40 / +2.16%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.84
|
1.15
|
19,300
|
|
|
12/17/2008
|
+0.60 / +3.35%
|
18.90
|
19.00
|
18.40
|
18.50
|
18.57
|
1.12
|
14,900
|
|
|
12/16/2008
|
-0.40 / -2.19%
|
18.20
|
18.60
|
17.50
|
17.90
|
18.10
|
1.09
|
21,800
|
|
|
12/15/2008
|
+0.20 / +1.10%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.41
|
1.11
|
6,100
|
|
|
12/12/2008
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.10
|
18.05
|
1.10
|
7,600
|
|
|
12/11/2008
|
+0.40 / +2.29%
|
18.00
|
18.00
|
16.80
|
17.90
|
17.00
|
1.09
|
8,500
|
|
|
12/10/2008
|
-0.40 / -2.23%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.61
|
1.06
|
700
|
|
|
12/9/2008
|
+1.10 / +6.55%
|
17.50
|
18.00
|
17.00
|
17.90
|
17.66
|
1.09
|
25,600
|
|
|
12/8/2008
|
-0.70 / -4.00%
|
18.50
|
18.50
|
16.60
|
16.80
|
17.17
|
1.02
|
6,600
|
|
|
12/5/2008
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.38
|
1.06
|
11,100
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
17.90
|
18.25
|
1.09
|
7,700
|
|
|
12/3/2008
|
-0.10 / -0.56%
|
18.70
|
18.90
|
17.90
|
17.90
|
18.30
|
1.09
|
7,600
|
|
|
12/2/2008
|
-0.40 / -2.17%
|
18.50
|
18.50
|
17.60
|
18.00
|
17.93
|
1.09
|
7,200
|
|
|
12/1/2008
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.56
|
1.12
|
1,300
|
|
|
11/28/2008
|
+1.30 / +7.51%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.49
|
1.13
|
20,400
|
|
|