|
Closing price on 12/7/2009
|
|
| Open |
64.00 |
| High |
65.20 |
| Low |
64.00 |
| Volume |
68,700 |
| Split-adjusted Price |
4.38 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2009
|
+1.20 / +1.64%
|
75.00
|
75.00
|
72.60
|
74.20
|
74.25
|
5.00
|
37,200
|
|
|
11/16/2009
|
-0.10 / -0.14%
|
74.00
|
75.40
|
71.50
|
73.00
|
74.66
|
4.92
|
57,600
|
|
|
11/13/2009
|
-2.60 / -3.43%
|
76.00
|
76.00
|
72.00
|
73.10
|
74.01
|
4.92
|
77,300
|
|
|
11/12/2009
|
+0.70 / +0.93%
|
76.90
|
76.90
|
75.00
|
75.70
|
76.01
|
5.10
|
171,800
|
|
|
11/11/2009
|
+2.50 / +3.45%
|
75.40
|
75.50
|
71.00
|
75.00
|
73.56
|
5.05
|
148,700
|
|
|
11/10/2009
|
-0.90 / -1.23%
|
77.00
|
77.90
|
70.50
|
72.50
|
75.79
|
4.88
|
44,200
|
|
|
11/9/2009
|
-1.50 / -2.00%
|
74.00
|
74.00
|
73.40
|
73.40
|
73.43
|
4.94
|
33,900
|
|
|
11/6/2009
|
-4.10 / -5.19%
|
77.50
|
81.80
|
74.50
|
74.90
|
78.90
|
5.04
|
129,000
|
|
|
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
|
|
|