|
|
Closing price on 12/29/2008
|
|
| Open |
18.50 |
| High |
20.00 |
| Low |
18.50 |
| Volume |
18,100 |
| Split-adjusted Price |
1.14 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2008
|
0.00 / 0.00%
|
18.50
|
20.00
|
18.50
|
18.90
|
19.18
|
1.14
|
18,100
|
|
|
12/26/2008
|
-0.60 / -3.08%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.06
|
1.14
|
39,900
|
|
|
12/25/2008
|
-0.20 / -1.02%
|
20.90
|
20.90
|
19.50
|
19.50
|
19.89
|
1.18
|
42,800
|
|
|
12/24/2008
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.00
|
19.70
|
19.62
|
1.19
|
88,200
|
|
|
12/23/2008
|
+1.10 / +6.32%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.12
|
7,800
|
|
|
12/22/2008
|
-1.40 / -7.45%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.31
|
1.05
|
9,400
|
|
|
12/19/2008
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.65
|
1.04
|
15,300
|
|
|
12/18/2008
|
+0.40 / +2.16%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.84
|
1.05
|
19,300
|
|
|
12/17/2008
|
+0.60 / +3.35%
|
18.90
|
19.00
|
18.40
|
18.50
|
18.57
|
1.03
|
14,900
|
|
|
12/16/2008
|
-0.40 / -2.19%
|
18.20
|
18.60
|
17.50
|
17.90
|
18.10
|
0.99
|
21,800
|
|
|
12/15/2008
|
+0.20 / +1.10%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.41
|
1.02
|
6,100
|
|
|
12/12/2008
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.10
|
18.05
|
1.01
|
7,600
|
|
|
12/11/2008
|
+0.40 / +2.29%
|
18.00
|
18.00
|
16.80
|
17.90
|
17.00
|
0.99
|
8,500
|
|
|
12/10/2008
|
-0.40 / -2.23%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.61
|
0.97
|
700
|
|
|
12/9/2008
|
+1.10 / +6.55%
|
17.50
|
18.00
|
17.00
|
17.90
|
17.66
|
0.99
|
25,600
|
|
|
12/8/2008
|
-0.70 / -4.00%
|
18.50
|
18.50
|
16.60
|
16.80
|
17.17
|
0.93
|
6,600
|
|
|
12/5/2008
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.38
|
0.97
|
11,100
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
17.90
|
18.25
|
0.99
|
7,700
|
|
|
12/3/2008
|
-0.10 / -0.56%
|
18.70
|
18.90
|
17.90
|
17.90
|
18.30
|
0.99
|
7,600
|
|
|
12/2/2008
|
-0.40 / -2.17%
|
18.50
|
18.50
|
17.60
|
18.00
|
17.93
|
1.00
|
7,200
|
|
|
12/1/2008
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.56
|
1.02
|
1,300
|
|
|
11/28/2008
|
+1.30 / +7.51%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.49
|
1.03
|
20,400
|
|
|
11/27/2008
|
-0.60 / -3.35%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.39
|
0.96
|
10,300
|
|
|
11/26/2008
|
-1.10 / -5.79%
|
19.80
|
19.80
|
17.90
|
17.90
|
18.54
|
0.99
|
17,300
|
|
|
11/25/2008
|
-0.10 / -0.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.23
|
1.06
|
7,400
|
|
|
11/24/2008
|
+0.30 / +1.60%
|
19.10
|
19.80
|
19.10
|
19.10
|
19.67
|
1.06
|
13,000
|
|
|
11/21/2008
|
-0.40 / -2.08%
|
18.00
|
19.80
|
18.00
|
18.80
|
19.06
|
1.04
|
8,900
|
|
|
11/20/2008
|
-0.80 / -4.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.04
|
1.07
|
21,700
|
|
|
11/19/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.24
|
1.11
|
21,600
|
|
|
11/18/2008
|
+1.00 / +5.26%
|
19.00
|
20.10
|
19.00
|
20.00
|
19.75
|
1.11
|
30,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|