|
Closing price on 12/10/2010
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
59.00 |
| Volume |
86,400 |
| Split-adjusted Price |
4.35 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2010
|
+0.80 / +1.29%
|
65.00
|
65.00
|
59.00
|
63.00
|
61.14
|
4.35
|
86,400
|
|
|
12/9/2010
|
-2.70 / -4.16%
|
66.50
|
66.70
|
62.00
|
62.20
|
63.03
|
4.30
|
58,500
|
|
|
12/8/2010
|
-1.00 / -1.52%
|
67.10
|
67.10
|
62.60
|
64.90
|
66.57
|
4.48
|
34,100
|
|
|
12/7/2010
|
-1.50 / -2.23%
|
67.00
|
67.30
|
62.80
|
65.90
|
67.00
|
4.55
|
31,600
|
|
|
12/6/2010
|
+0.60 / +0.90%
|
67.50
|
67.70
|
67.30
|
67.40
|
67.51
|
4.66
|
33,800
|
|
|
12/3/2010
|
+0.70 / +1.06%
|
67.00
|
67.90
|
65.50
|
66.80
|
67.28
|
4.62
|
47,900
|
|
|
12/2/2010
|
+1.40 / +2.16%
|
67.00
|
67.40
|
62.10
|
66.10
|
66.63
|
4.57
|
50,800
|
|
|
12/1/2010
|
+0.80 / +1.25%
|
66.50
|
66.80
|
64.00
|
64.70
|
66.55
|
4.47
|
51,500
|
|
|
11/30/2010
|
+4.10 / +6.86%
|
64.80
|
64.90
|
63.90
|
63.90
|
64.57
|
4.42
|
44,400
|
|
|
11/29/2010
|
-2.00 / -3.24%
|
61.80
|
62.00
|
59.80
|
59.80
|
61.87
|
4.13
|
45,400
|
|
|
11/26/2010
|
+2.00 / +3.34%
|
63.50
|
65.00
|
61.30
|
61.80
|
64.10
|
4.27
|
47,600
|
|
|
11/25/2010
|
+1.10 / +1.87%
|
61.90
|
61.90
|
59.80
|
59.80
|
61.33
|
4.13
|
40,900
|
|
|
11/24/2010
|
0.00 / 0.00%
|
57.80
|
58.90
|
57.50
|
58.70
|
57.98
|
4.06
|
50,700
|
|
|
11/23/2010
|
-1.50 / -2.49%
|
59.00
|
59.60
|
57.80
|
58.70
|
58.98
|
4.06
|
35,700
|
|
|
11/22/2010
|
+0.20 / +0.33%
|
60.00
|
60.90
|
60.00
|
60.20
|
60.48
|
4.16
|
45,300
|
|
|
11/19/2010
|
+5.00 / +9.09%
|
60.40
|
60.60
|
60.00
|
60.00
|
60.18
|
4.15
|
56,100
|
|
|
11/18/2010
|
+1.70 / +3.19%
|
55.00
|
57.00
|
55.00
|
55.00
|
56.72
|
3.80
|
51,000
|
|
|
11/17/2010
|
+1.50 / +2.90%
|
53.90
|
53.90
|
53.30
|
53.30
|
53.54
|
3.68
|
35,200
|
|
|
11/16/2010
|
+1.00 / +1.97%
|
51.90
|
52.00
|
50.50
|
51.80
|
51.66
|
3.58
|
25,900
|
|
|
11/15/2010
|
+1.80 / +3.67%
|
53.00
|
53.00
|
50.80
|
50.80
|
51.60
|
3.51
|
40,200
|
|
|
11/12/2010
|
-3.20 / -6.13%
|
52.50
|
53.00
|
49.00
|
49.00
|
51.26
|
3.39
|
38,100
|
|
|
11/11/2010
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
3.61
|
0
|
|
|
11/10/2010
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
3.61
|
0
|
|
|
11/9/2010
|
-3.80 / -6.79%
|
52.20
|
52.50
|
52.20
|
52.20
|
52.21
|
3.61
|
3,100
|
|
|
11/8/2010
|
-4.00 / -6.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
3.87
|
2,000
|
|
|
11/5/2010
|
+3.70 / +6.57%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
4.15
|
100
|
|
|
11/4/2010
|
+3.30 / +6.23%
|
56.30
|
56.30
|
56.30
|
56.30
|
56.30
|
3.89
|
100
|
|
|
11/3/2010
|
-0.10 / -0.19%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
3.66
|
0
|
|
|
11/2/2010
|
-1.00 / -1.85%
|
53.00
|
53.10
|
53.00
|
53.10
|
53.01
|
3.67
|
1,100
|
|
|
11/1/2010
|
0.00 / 0.00%
|
54.10
|
54.10
|
54.10
|
54.10
|
54.10
|
3.74
|
0
|
|
|