|
Closing price on 10/21/2009
|
|
| Open |
89.00 |
| High |
89.00 |
| Low |
84.00 |
| Volume |
276,000 |
| Split-adjusted Price |
5.72 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2009
|
-2.50 / -2.86%
|
89.00
|
89.00
|
84.00
|
85.00
|
84.91
|
5.72
|
276,000
|
|
|
10/20/2009
|
+4.80 / +5.80%
|
85.00
|
88.00
|
82.50
|
87.50
|
84.90
|
5.89
|
251,600
|
|
|
10/19/2009
|
-4.80 / -5.49%
|
84.00
|
86.50
|
82.30
|
82.70
|
83.86
|
5.57
|
210,900
|
|
|
10/16/2009
|
-2.40 / -2.67%
|
90.00
|
90.00
|
85.00
|
87.50
|
88.19
|
5.89
|
203,000
|
|
|
10/15/2009
|
-1.60 / -1.75%
|
90.00
|
94.50
|
88.50
|
89.90
|
89.76
|
6.05
|
199,300
|
|
|
10/14/2009
|
+4.00 / +4.57%
|
90.00
|
91.80
|
87.50
|
91.50
|
88.39
|
6.16
|
317,500
|
|
|
10/13/2009
|
-5.00 / -5.41%
|
98.90
|
98.90
|
87.50
|
87.50
|
93.98
|
5.89
|
220,900
|
|
|
10/12/2009
|
+6.00 / +6.94%
|
92.50
|
92.50
|
91.00
|
92.50
|
92.49
|
6.23
|
384,500
|
|
|
10/9/2009
|
+4.00 / +4.85%
|
85.00
|
86.50
|
85.00
|
86.50
|
86.49
|
5.82
|
350,000
|
|
|
10/8/2009
|
-3.30 / -3.85%
|
80.10
|
87.00
|
80.00
|
82.50
|
80.85
|
5.55
|
381,100
|
|
|
10/7/2009
|
-2.30 / -2.61%
|
90.40
|
91.80
|
82.60
|
85.80
|
85.99
|
5.78
|
152,300
|
|
|
10/6/2009
|
+1.80 / +2.09%
|
90.60
|
90.60
|
87.00
|
88.10
|
88.12
|
5.93
|
342,900
|
|
|
10/5/2009
|
+3.50 / +4.23%
|
80.90
|
86.30
|
80.70
|
86.30
|
85.80
|
5.81
|
454,300
|
|
|
10/2/2009
|
-2.20 / -2.59%
|
89.90
|
89.90
|
79.10
|
82.80
|
80.67
|
5.58
|
377,300
|
|
|
10/1/2009
|
+5.50 / +6.92%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
5.72
|
232,000
|
|
|
9/30/2009
|
+5.20 / +7.00%
|
79.50
|
79.50
|
79.00
|
79.50
|
79.48
|
5.35
|
288,900
|
|
|
9/29/2009
|
+4.80 / +6.91%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
5.00
|
245,700
|
|
|
9/28/2009
|
+4.50 / +6.92%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
4.68
|
123,600
|
|
|
9/25/2009
|
+4.20 / +6.91%
|
65.00
|
65.00
|
63.00
|
65.00
|
64.96
|
4.38
|
239,100
|
|
|
9/24/2009
|
+3.90 / +6.85%
|
60.80
|
60.80
|
60.80
|
60.80
|
60.80
|
4.09
|
295,400
|
|
|
9/23/2009
|
+3.70 / +6.95%
|
56.90
|
56.90
|
56.90
|
56.90
|
56.90
|
3.83
|
71,000
|
|
|
9/22/2009
|
+3.40 / +6.83%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
3.58
|
44,500
|
|
|
9/21/2009
|
+1.60 / +3.32%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
3.35
|
33,500
|
|
|
9/18/2009
|
+1.20 / +2.55%
|
45.10
|
48.20
|
42.00
|
48.20
|
46.59
|
3.25
|
163,700
|
|
|
9/17/2009
|
+0.60 / +1.29%
|
46.90
|
48.20
|
43.50
|
47.00
|
45.14
|
3.16
|
130,200
|
|
|
9/16/2009
|
+2.90 / +6.67%
|
46.00
|
46.40
|
42.00
|
46.40
|
45.24
|
3.12
|
333,200
|
|
|
9/15/2009
|
+2.70 / +6.62%
|
43.00
|
43.50
|
42.00
|
43.50
|
43.37
|
2.93
|
219,600
|
|
|
9/14/2009
|
+2.30 / +5.97%
|
39.50
|
40.80
|
39.00
|
40.80
|
40.67
|
2.75
|
190,900
|
|
|
9/11/2009
|
+0.50 / +1.32%
|
37.30
|
38.90
|
37.30
|
38.50
|
38.17
|
2.59
|
214,000
|
|
|
9/10/2009
|
+1.00 / +2.70%
|
39.00
|
39.00
|
36.00
|
38.00
|
37.34
|
2.56
|
251,100
|
|
|