|
Closing price on 2/10/2009
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
11,200 |
| Split-adjusted Price |
1.09 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2009
|
-0.70 / -4.07%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.68
|
1.09
|
11,200
|
|
|
2/9/2009
|
+0.30 / +1.78%
|
16.80
|
17.20
|
16.60
|
17.20
|
16.89
|
1.14
|
17,800
|
|
|
2/6/2009
|
+0.30 / +1.81%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.63
|
1.12
|
21,900
|
|
|
2/5/2009
|
-0.60 / -3.49%
|
17.70
|
17.70
|
16.60
|
16.60
|
16.88
|
1.10
|
3,800
|
|
|
2/4/2009
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.70
|
17.20
|
16.97
|
1.14
|
11,800
|
|
|
2/3/2009
|
-0.40 / -2.27%
|
19.00
|
19.00
|
16.90
|
17.20
|
17.19
|
1.14
|
32,300
|
|
|
2/2/2009
|
-0.90 / -4.86%
|
19.00
|
19.00
|
17.50
|
17.60
|
17.82
|
1.16
|
15,600
|
|
|
1/23/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.46
|
1.22
|
4,400
|
|
|
1/22/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.48
|
1.22
|
7,100
|
|
|
1/21/2009
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.40
|
18.50
|
18.54
|
1.22
|
5,300
|
|
|
1/20/2009
|
+0.10 / +0.54%
|
19.50
|
19.50
|
18.60
|
18.60
|
19.28
|
1.23
|
4,300
|
|
|
1/19/2009
|
-0.50 / -2.63%
|
19.90
|
19.90
|
18.50
|
18.50
|
18.70
|
1.22
|
3,200
|
|
|
1/16/2009
|
+0.20 / +1.06%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.14
|
1.25
|
14,400
|
|
|
1/15/2009
|
-0.90 / -4.57%
|
19.70
|
19.70
|
18.80
|
18.80
|
18.99
|
1.24
|
11,500
|
|
|
1/14/2009
|
-0.30 / -1.50%
|
20.50
|
20.50
|
19.50
|
19.70
|
20.06
|
1.30
|
3,400
|
|
|
1/13/2009
|
-0.50 / -2.44%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.54
|
1.32
|
1,700
|
|
|
1/12/2009
|
-1.00 / -4.65%
|
21.30
|
21.30
|
20.50
|
20.50
|
20.84
|
1.35
|
13,300
|
|
|
1/9/2009
|
+0.60 / +2.87%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.34
|
1.42
|
52,100
|
|
|
1/8/2009
|
+1.30 / +6.63%
|
19.60
|
21.10
|
19.60
|
20.90
|
20.25
|
1.38
|
59,800
|
|
|
1/7/2009
|
-0.30 / -1.51%
|
20.10
|
20.20
|
19.60
|
19.60
|
19.83
|
1.29
|
17,000
|
|
|
1/6/2009
|
+0.70 / +3.65%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.64
|
1.31
|
11,000
|
|
|
1/5/2009
|
+0.20 / +1.05%
|
18.40
|
19.20
|
18.40
|
19.20
|
19.15
|
1.27
|
1,700
|
|
|
1/2/2009
|
-0.30 / -1.55%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.13
|
1.25
|
4,800
|
|
|
12/31/2008
|
+0.30 / +1.58%
|
19.60
|
19.60
|
18.90
|
19.30
|
19.20
|
1.27
|
12,300
|
|
|
12/30/2008
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.05
|
1.25
|
13,900
|
|
|
12/29/2008
|
0.00 / 0.00%
|
18.50
|
20.00
|
18.50
|
18.90
|
19.18
|
1.25
|
18,100
|
|
|
12/26/2008
|
-0.60 / -3.08%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.06
|
1.25
|
39,900
|
|
|
12/25/2008
|
-0.20 / -1.02%
|
20.90
|
20.90
|
19.50
|
19.50
|
19.89
|
1.29
|
42,800
|
|
|
12/24/2008
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.00
|
19.70
|
19.62
|
1.30
|
88,200
|
|
|
12/23/2008
|
+1.10 / +6.32%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.22
|
7,800
|
|
|