|
Closing price on 10/5/2009
|
|
| Open |
80.90 |
| High |
86.30 |
| Low |
80.70 |
| Volume |
454,300 |
| Split-adjusted Price |
5.81 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2009
|
+2.40 / +6.94%
|
37.00
|
37.00
|
36.50
|
37.00
|
36.98
|
2.49
|
429,800
|
|
|
9/8/2009
|
+0.60 / +1.76%
|
34.60
|
34.60
|
34.50
|
34.60
|
34.59
|
2.33
|
25,100
|
|
|
9/7/2009
|
+2.20 / +6.92%
|
32.10
|
34.10
|
31.10
|
34.00
|
32.43
|
2.29
|
180,700
|
|
|
9/4/2009
|
-1.20 / -3.64%
|
32.00
|
33.00
|
31.50
|
31.80
|
31.93
|
2.14
|
136,000
|
|
|
9/3/2009
|
-0.80 / -2.37%
|
33.60
|
34.00
|
31.30
|
33.00
|
32.42
|
2.22
|
187,600
|
|
|
9/1/2009
|
-0.90 / -2.59%
|
34.30
|
34.30
|
33.00
|
33.80
|
33.55
|
2.28
|
81,300
|
|
|
8/31/2009
|
-0.60 / -1.70%
|
36.00
|
36.50
|
33.00
|
34.70
|
35.00
|
2.34
|
169,600
|
|
|
8/28/2009
|
+2.30 / +6.97%
|
35.00
|
35.30
|
34.00
|
35.30
|
35.22
|
2.38
|
280,900
|
|
|
8/27/2009
|
+1.60 / +5.10%
|
33.00
|
33.00
|
32.90
|
33.00
|
33.00
|
2.22
|
159,800
|
|
|
8/26/2009
|
+1.70 / +5.72%
|
29.80
|
31.40
|
29.50
|
31.40
|
30.93
|
2.11
|
186,400
|
|
|
8/25/2009
|
+0.90 / +3.13%
|
29.50
|
30.00
|
28.70
|
29.70
|
29.35
|
2.00
|
122,800
|
|
|
8/24/2009
|
+1.50 / +5.49%
|
29.70
|
29.70
|
28.00
|
28.80
|
28.69
|
1.94
|
119,600
|
|
|