|
Closing price on 12/5/2008
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
11,100 |
| Split-adjusted Price |
1.06 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.38
|
1.06
|
11,100
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
17.90
|
18.25
|
1.09
|
7,700
|
|
|
12/3/2008
|
-0.10 / -0.56%
|
18.70
|
18.90
|
17.90
|
17.90
|
18.30
|
1.09
|
7,600
|
|
|
12/2/2008
|
-0.40 / -2.17%
|
18.50
|
18.50
|
17.60
|
18.00
|
17.93
|
1.09
|
7,200
|
|
|
12/1/2008
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.56
|
1.12
|
1,300
|
|
|
11/28/2008
|
+1.30 / +7.51%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.49
|
1.13
|
20,400
|
|
|
11/27/2008
|
-0.60 / -3.35%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.39
|
1.05
|
10,300
|
|
|
11/26/2008
|
-1.10 / -5.79%
|
19.80
|
19.80
|
17.90
|
17.90
|
18.54
|
1.09
|
17,300
|
|
|
11/25/2008
|
-0.10 / -0.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.23
|
1.15
|
7,400
|
|
|
11/24/2008
|
+0.30 / +1.60%
|
19.10
|
19.80
|
19.10
|
19.10
|
19.67
|
1.16
|
13,000
|
|
|
11/21/2008
|
-0.40 / -2.08%
|
18.00
|
19.80
|
18.00
|
18.80
|
19.06
|
1.14
|
8,900
|
|
|
11/20/2008
|
-0.80 / -4.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.04
|
1.16
|
21,700
|
|
|
11/19/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.24
|
1.21
|
21,600
|
|
|
11/18/2008
|
+1.00 / +5.26%
|
19.00
|
20.10
|
19.00
|
20.00
|
19.75
|
1.21
|
30,400
|
|
|
11/17/2008
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.10
|
19.00
|
18.77
|
1.15
|
11,000
|
|
|
11/14/2008
|
+0.30 / +1.64%
|
19.00
|
19.00
|
18.40
|
18.60
|
18.57
|
1.13
|
12,300
|
|
|
11/13/2008
|
+0.30 / +1.67%
|
18.40
|
18.40
|
17.60
|
18.30
|
18.06
|
1.11
|
2,800
|
|
|
11/12/2008
|
+0.50 / +2.86%
|
17.00
|
18.10
|
16.80
|
18.00
|
17.55
|
1.09
|
18,800
|
|
|
11/11/2008
|
-0.60 / -3.31%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.57
|
1.06
|
19,900
|
|
|
11/10/2008
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.12
|
1.10
|
43,600
|
|
|
11/7/2008
|
-1.00 / -5.13%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
1.12
|
13,500
|
|
|
11/6/2008
|
-1.30 / -6.25%
|
20.00
|
20.50
|
19.30
|
19.50
|
19.79
|
1.18
|
24,900
|
|
|
11/5/2008
|
+1.30 / +6.67%
|
20.80
|
20.80
|
20.30
|
20.80
|
20.73
|
1.26
|
39,100
|
|
|
11/4/2008
|
+0.70 / +3.72%
|
18.10
|
19.50
|
18.10
|
19.50
|
19.45
|
1.18
|
18,800
|
|
|
11/3/2008
|
-0.40 / -2.08%
|
19.10
|
19.10
|
18.00
|
18.80
|
18.31
|
1.14
|
17,300
|
|
|
10/31/2008
|
+0.70 / +3.78%
|
19.00
|
19.20
|
18.00
|
19.20
|
19.07
|
1.16
|
40,900
|
|
|
10/30/2008
|
+1.20 / +6.94%
|
18.00
|
18.50
|
17.00
|
18.50
|
18.05
|
1.12
|
32,100
|
|
|
10/29/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.27
|
1.05
|
28,400
|
|
|
10/28/2008
|
+0.70 / +4.35%
|
15.10
|
17.00
|
15.00
|
16.80
|
16.18
|
1.02
|
17,400
|
|
|
10/27/2008
|
-1.40 / -8.00%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.13
|
0.98
|
25,600
|
|
|