|
Closing price on 11/5/2009
|
|
| Open |
75.00 |
| High |
80.20 |
| Low |
72.00 |
| Volume |
211,300 |
| Split-adjusted Price |
5.32 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2009
|
+5.00 / +6.76%
|
75.00
|
80.20
|
72.00
|
79.00
|
77.12
|
5.32
|
211,300
|
|
|
11/4/2009
|
+3.00 / +4.23%
|
72.50
|
76.90
|
71.00
|
74.00
|
75.04
|
4.98
|
79,600
|
|
|
11/3/2009
|
+0.20 / +0.28%
|
74.80
|
74.90
|
70.00
|
71.00
|
72.22
|
4.78
|
76,500
|
|
|
11/2/2009
|
-5.40 / -7.09%
|
71.00
|
75.90
|
70.80
|
70.80
|
73.27
|
4.77
|
79,400
|
|
|
10/30/2009
|
+0.30 / +0.40%
|
77.00
|
77.90
|
72.00
|
76.20
|
76.06
|
5.13
|
65,800
|
|
|
10/29/2009
|
-3.10 / -3.92%
|
75.50
|
75.90
|
73.80
|
75.90
|
74.69
|
5.11
|
78,200
|
|
|
10/28/2009
|
-1.00 / -1.25%
|
79.10
|
81.50
|
78.00
|
79.00
|
79.31
|
5.32
|
45,100
|
|
|
10/27/2009
|
+0.50 / +0.63%
|
76.50
|
86.40
|
75.20
|
80.00
|
79.09
|
5.39
|
86,700
|
|
|
10/26/2009
|
-2.00 / -2.45%
|
82.50
|
84.50
|
79.00
|
79.50
|
80.84
|
5.35
|
169,200
|
|
|
10/23/2009
|
-3.70 / -4.34%
|
86.00
|
86.70
|
81.50
|
81.50
|
84.87
|
5.49
|
363,000
|
|
|
10/22/2009
|
+0.20 / +0.24%
|
85.50
|
85.50
|
84.50
|
85.20
|
85.03
|
5.74
|
229,200
|
|
|
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
|
|
|