|
Closing price on 10/16/2008
|
|
| Open |
20.60 |
| High |
23.40 |
| Low |
20.60 |
| Volume |
73,300 |
| Split-adjusted Price |
1.37 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2008
|
+0.50 / +2.26%
|
20.60
|
23.40
|
20.60
|
22.60
|
22.35
|
1.37
|
73,300
|
|
|
10/15/2008
|
+1.40 / +6.76%
|
22.10
|
22.10
|
21.00
|
22.10
|
22.03
|
1.34
|
38,000
|
|
|
10/14/2008
|
+2.00 / +10.70%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.26
|
1,000
|
|
|
10/13/2008
|
-1.20 / -6.03%
|
20.00
|
21.00
|
18.70
|
18.70
|
19.39
|
1.13
|
27,600
|
|
|
10/10/2008
|
-2.10 / -9.55%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.21
|
29,100
|
|
|
10/9/2008
|
0.00 / 0.00%
|
21.10
|
23.30
|
20.50
|
22.00
|
21.26
|
1.33
|
41,300
|
|
|
10/8/2008
|
-1.50 / -6.38%
|
23.60
|
23.60
|
22.00
|
22.00
|
22.01
|
1.33
|
19,100
|
|
|
10/7/2008
|
+0.10 / +0.43%
|
24.80
|
24.80
|
21.80
|
23.50
|
23.56
|
1.43
|
73,400
|
|
|
10/6/2008
|
+0.90 / +4.00%
|
22.10
|
23.40
|
22.00
|
23.40
|
23.24
|
1.42
|
20,300
|
|
|
10/3/2008
|
+0.20 / +0.90%
|
21.20
|
22.50
|
20.20
|
22.50
|
21.91
|
1.37
|
18,700
|
|
|
10/2/2008
|
+1.60 / +7.73%
|
20.70
|
22.30
|
20.60
|
22.30
|
21.21
|
1.35
|
16,500
|
|
|
10/1/2008
|
-1.50 / -6.76%
|
21.50
|
22.00
|
20.70
|
20.70
|
21.19
|
1.26
|
18,900
|
|
|
9/30/2008
|
-0.80 / -3.48%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
1.35
|
1,500
|
|
|
9/29/2008
|
-1.10 / -4.56%
|
25.40
|
25.50
|
22.70
|
23.00
|
23.83
|
1.40
|
46,700
|
|
|
9/26/2008
|
+0.70 / +2.99%
|
24.60
|
24.60
|
23.60
|
24.10
|
24.40
|
1.46
|
33,000
|
|
|
9/25/2008
|
+2.10 / +9.86%
|
22.90
|
23.40
|
22.40
|
23.40
|
23.01
|
1.42
|
28,100
|
|
|
9/24/2008
|
-1.70 / -7.39%
|
22.60
|
23.10
|
21.10
|
21.30
|
21.89
|
1.29
|
17,500
|
|
|
9/23/2008
|
-0.10 / -0.43%
|
24.20
|
24.60
|
21.50
|
23.00
|
22.61
|
1.40
|
69,800
|
|
|
9/22/2008
|
+0.80 / +3.59%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1.40
|
43,800
|
|
|
9/19/2008
|
+1.40 / +6.70%
|
19.50
|
22.30
|
19.50
|
22.30
|
21.63
|
1.35
|
59,000
|
|
|
9/18/2008
|
-1.50 / -6.70%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.27
|
2,200
|
|
|
9/17/2008
|
-1.60 / -6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
1.36
|
28,700
|
|
|
9/16/2008
|
-1.50 / -5.88%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.46
|
34,900
|
|
|
9/15/2008
|
-1.90 / -6.93%
|
25.50
|
28.20
|
25.50
|
25.50
|
25.69
|
1.55
|
107,400
|
|
|
9/12/2008
|
-2.00 / -6.80%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
1.66
|
4,600
|
|
|
9/11/2008
|
-2.20 / -6.96%
|
29.40
|
29.50
|
29.40
|
29.40
|
29.41
|
1.78
|
8,300
|
|
|
9/10/2008
|
-1.10 / -3.36%
|
32.50
|
32.50
|
31.60
|
31.60
|
31.64
|
1.92
|
11,500
|
|
|
9/9/2008
|
-1.30 / -3.82%
|
36.00
|
36.00
|
32.70
|
32.70
|
33.93
|
1.98
|
65,100
|
|
|
9/8/2008
|
-2.00 / -5.56%
|
38.50
|
38.50
|
33.50
|
34.00
|
35.13
|
2.06
|
150,500
|
|
|
9/5/2008
|
+2.30 / +6.82%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
2.18
|
10,400
|
|
|