|
Closing price on 12/29/2009
|
|
| Open |
66.90 |
| High |
68.50 |
| Low |
61.00 |
| Volume |
99,300 |
| Split-adjusted Price |
4.24 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2009
|
-0.20 / -0.32%
|
66.90
|
68.50
|
61.00
|
63.00
|
63.75
|
4.24
|
99,300
|
|
|
12/28/2009
|
-2.70 / -4.10%
|
65.60
|
66.50
|
63.00
|
63.20
|
65.54
|
4.26
|
30,000
|
|
|
12/25/2009
|
+2.40 / +3.78%
|
65.50
|
65.90
|
65.00
|
65.90
|
65.61
|
4.44
|
66,900
|
|
|
12/24/2009
|
+3.40 / +5.66%
|
61.00
|
64.00
|
60.00
|
63.50
|
61.63
|
4.28
|
61,600
|
|
|
12/23/2009
|
+1.40 / +2.39%
|
58.80
|
62.50
|
58.80
|
60.10
|
61.04
|
4.05
|
25,600
|
|
|
12/22/2009
|
-3.80 / -6.08%
|
61.20
|
61.30
|
58.70
|
58.70
|
60.75
|
3.95
|
23,800
|
|
|
12/21/2009
|
+2.50 / +4.17%
|
58.50
|
62.50
|
58.00
|
62.50
|
60.17
|
4.21
|
13,900
|
|
|
12/18/2009
|
+4.20 / +7.53%
|
58.90
|
61.50
|
57.80
|
60.00
|
58.51
|
4.04
|
28,700
|
|
|
12/17/2009
|
-0.20 / -0.36%
|
57.90
|
57.90
|
55.00
|
55.80
|
57.65
|
3.76
|
31,800
|
|
|
12/16/2009
|
-2.00 / -3.45%
|
59.00
|
59.00
|
55.80
|
56.00
|
57.20
|
3.77
|
27,200
|
|
|
12/15/2009
|
-1.90 / -3.17%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.61
|
3.91
|
20,400
|
|
|
12/14/2009
|
+1.40 / +2.39%
|
58.00
|
61.50
|
57.70
|
59.90
|
58.62
|
4.03
|
10,300
|
|
|
12/11/2009
|
-0.50 / -0.85%
|
59.00
|
59.00
|
56.00
|
58.50
|
57.64
|
3.94
|
27,700
|
|
|
12/10/2009
|
+1.30 / +2.25%
|
62.00
|
62.00
|
56.00
|
59.00
|
58.07
|
3.97
|
18,000
|
|
|
12/9/2009
|
-6.00 / -9.42%
|
59.00
|
60.00
|
57.50
|
57.70
|
59.02
|
3.89
|
30,400
|
|
|
12/8/2009
|
-1.30 / -2.00%
|
65.30
|
65.30
|
60.30
|
63.70
|
61.33
|
4.29
|
34,800
|
|
|
12/7/2009
|
0.00 / 0.00%
|
64.00
|
65.20
|
64.00
|
65.00
|
64.78
|
4.38
|
68,700
|
|
|
12/4/2009
|
+0.40 / +0.62%
|
63.60
|
65.00
|
63.60
|
65.00
|
64.31
|
4.38
|
54,700
|
|
|
12/3/2009
|
+0.10 / +0.16%
|
63.10
|
64.80
|
61.00
|
64.60
|
63.61
|
4.35
|
78,100
|
|
|
12/2/2009
|
-2.40 / -3.59%
|
65.50
|
65.70
|
62.50
|
64.50
|
64.57
|
4.34
|
122,500
|
|
|
12/1/2009
|
+2.90 / +4.53%
|
66.50
|
67.30
|
64.40
|
66.90
|
67.11
|
4.50
|
113,500
|
|
|
11/30/2009
|
+1.00 / +1.59%
|
60.90
|
64.00
|
60.90
|
64.00
|
62.87
|
4.31
|
23,300
|
|
|
11/27/2009
|
+0.90 / +1.45%
|
57.80
|
65.00
|
57.80
|
63.00
|
59.90
|
4.24
|
236,200
|
|
|
11/26/2009
|
-4.40 / -6.62%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
4.18
|
104,400
|
|
|
11/25/2009
|
-3.50 / -5.00%
|
71.20
|
71.40
|
66.50
|
66.50
|
66.70
|
4.48
|
61,300
|
|
|
11/24/2009
|
-2.50 / -3.45%
|
73.60
|
74.60
|
69.60
|
70.00
|
71.39
|
4.71
|
95,700
|
|
|
11/23/2009
|
-5.40 / -6.93%
|
77.60
|
77.60
|
72.20
|
72.50
|
73.59
|
4.88
|
56,100
|
|
|
11/20/2009
|
+4.10 / +5.56%
|
73.50
|
78.40
|
73.40
|
77.90
|
77.48
|
5.25
|
307,600
|
|
|
11/19/2009
|
-0.40 / -0.54%
|
73.50
|
73.80
|
72.70
|
73.80
|
73.33
|
4.97
|
137,100
|
|
|
11/18/2009
|
0.00 / 0.00%
|
73.00
|
75.40
|
71.40
|
74.20
|
72.51
|
5.00
|
99,500
|
|
|