|
Closing price on 3/18/2011
|
|
| Open |
48.80 |
| High |
50.50 |
| Low |
48.80 |
| Volume |
35,200 |
| Split-adjusted Price |
3.58 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.20 / +0.40%
|
48.80
|
50.50
|
48.80
|
49.80
|
49.82
|
3.58
|
35,200
|
|
|
3/17/2011
|
-0.20 / -0.40%
|
48.50
|
50.40
|
48.50
|
49.60
|
49.97
|
3.56
|
45,200
|
|
|
3/16/2011
|
-0.10 / -0.20%
|
48.00
|
51.50
|
48.00
|
49.80
|
49.57
|
3.58
|
61,700
|
|
|
3/15/2011
|
+0.30 / +0.60%
|
47.50
|
49.90
|
47.50
|
49.90
|
49.42
|
3.59
|
51,200
|
|
|
3/14/2011
|
+0.60 / +1.22%
|
48.00
|
49.90
|
48.00
|
49.60
|
49.56
|
3.56
|
50,800
|
|
|
3/11/2011
|
+0.60 / +1.24%
|
46.50
|
50.90
|
46.50
|
49.00
|
49.96
|
3.52
|
90,400
|
|
|
3/10/2011
|
+3.60 / +8.04%
|
45.20
|
48.50
|
45.20
|
48.40
|
47.66
|
3.48
|
168,500
|
|
|
3/9/2011
|
-2.10 / -4.48%
|
44.90
|
46.30
|
44.80
|
44.80
|
45.36
|
3.22
|
31,100
|
|
|
3/8/2011
|
+0.60 / +1.30%
|
46.40
|
47.10
|
46.00
|
46.90
|
46.74
|
3.24
|
46,700
|
|
|
3/7/2011
|
-0.30 / -0.64%
|
45.90
|
47.50
|
45.20
|
46.30
|
46.35
|
3.20
|
53,100
|
|
|
3/4/2011
|
+1.10 / +2.42%
|
45.50
|
47.00
|
45.00
|
46.60
|
45.88
|
3.22
|
66,500
|
|
|
3/3/2011
|
-1.40 / -2.99%
|
46.80
|
46.80
|
45.50
|
45.50
|
45.85
|
3.14
|
38,900
|
|
|
3/2/2011
|
-1.60 / -3.30%
|
47.80
|
48.60
|
45.30
|
46.90
|
47.15
|
3.24
|
51,500
|
|
|
3/1/2011
|
+0.50 / +1.04%
|
48.00
|
49.80
|
48.00
|
48.50
|
48.68
|
3.35
|
46,800
|
|
|
2/28/2011
|
-0.40 / -0.83%
|
48.50
|
49.80
|
48.00
|
48.00
|
49.06
|
3.32
|
42,900
|
|
|
2/25/2011
|
-0.10 / -0.21%
|
48.30
|
48.70
|
48.30
|
48.40
|
48.48
|
3.34
|
51,900
|
|
|
2/24/2011
|
-0.60 / -1.22%
|
48.30
|
49.70
|
48.00
|
48.50
|
48.91
|
3.35
|
44,900
|
|
|
2/23/2011
|
+2.60 / +5.59%
|
48.00
|
50.30
|
48.00
|
49.10
|
49.35
|
3.39
|
53,400
|
|
|
2/22/2011
|
-1.70 / -3.53%
|
47.00
|
49.90
|
46.50
|
46.50
|
48.96
|
3.21
|
48,500
|
|
|
2/21/2011
|
-0.80 / -1.63%
|
49.50
|
51.40
|
47.50
|
48.20
|
49.08
|
3.33
|
53,900
|
|
|
2/18/2011
|
-1.90 / -3.73%
|
50.80
|
51.50
|
49.00
|
49.00
|
50.53
|
3.39
|
54,100
|
|
|
2/17/2011
|
-1.10 / -2.12%
|
51.90
|
51.90
|
49.20
|
50.90
|
51.10
|
3.52
|
31,100
|
|
|
2/16/2011
|
-0.90 / -1.70%
|
53.40
|
53.40
|
50.00
|
52.00
|
52.15
|
3.59
|
21,400
|
|
|
2/15/2011
|
-0.50 / -0.94%
|
52.00
|
53.90
|
50.30
|
52.90
|
53.20
|
3.66
|
31,300
|
|
|
2/14/2011
|
+1.70 / +3.29%
|
52.50
|
54.50
|
52.50
|
53.40
|
53.78
|
3.69
|
38,500
|
|
|
2/11/2011
|
+0.20 / +0.39%
|
51.50
|
53.50
|
51.50
|
51.70
|
52.32
|
3.57
|
38,800
|
|
|
2/10/2011
|
-0.20 / -0.39%
|
51.00
|
51.80
|
51.00
|
51.50
|
51.50
|
3.56
|
34,800
|
|
|
2/9/2011
|
0.00 / 0.00%
|
50.80
|
52.90
|
50.50
|
51.70
|
52.14
|
3.57
|
47,500
|
|
|
2/8/2011
|
+1.30 / +2.58%
|
50.40
|
52.50
|
50.20
|
51.70
|
51.66
|
3.57
|
42,600
|
|
|
1/28/2011
|
-0.50 / -0.98%
|
51.20
|
51.40
|
50.00
|
50.40
|
50.84
|
3.48
|
30,500
|
|
|