|
Closing price on 3/23/2009
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
21,800 |
| Split-adjusted Price |
1.04 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2009
|
-0.60 / -3.75%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.46
|
1.04
|
21,800
|
|
|
3/20/2009
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.31
|
1.08
|
11,900
|
|
|
3/19/2009
|
-0.70 / -4.19%
|
17.80
|
17.80
|
16.00
|
16.00
|
17.20
|
1.08
|
58,700
|
|
|
3/18/2009
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.12
|
27,700
|
|
|
3/17/2009
|
+0.90 / +5.96%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.69
|
1.08
|
31,200
|
|
|
3/16/2009
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.98
|
1.02
|
13,000
|
|
|
3/13/2009
|
-0.30 / -1.95%
|
15.80
|
15.80
|
14.90
|
15.10
|
15.11
|
1.02
|
17,100
|
|
|
3/12/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.22
|
1.04
|
11,900
|
|
|
3/11/2009
|
+0.30 / +1.99%
|
15.50
|
16.00
|
15.20
|
15.40
|
15.52
|
1.04
|
15,400
|
|
|
3/10/2009
|
+0.30 / +2.03%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.10
|
1.02
|
14,300
|
|
|
3/9/2009
|
-0.40 / -2.63%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.99
|
1.00
|
13,300
|
|
|
3/6/2009
|
+0.10 / +0.66%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.04
|
1.02
|
3,000
|
|
|
3/5/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.90
|
15.10
|
15.13
|
1.00
|
14,600
|
|
|
3/4/2009
|
+0.20 / +1.34%
|
14.60
|
15.10
|
14.60
|
15.10
|
14.94
|
1.00
|
9,500
|
|
|
3/3/2009
|
-0.60 / -3.87%
|
15.20
|
15.30
|
14.90
|
14.90
|
15.03
|
0.98
|
10,300
|
|
|
3/2/2009
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.40
|
1.02
|
3,500
|
|
|
2/27/2009
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.47
|
1.02
|
4,300
|
|
|
2/26/2009
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.20
|
15.60
|
15.40
|
1.03
|
7,800
|
|
|
2/25/2009
|
+0.90 / +6.16%
|
15.50
|
15.70
|
15.20
|
15.50
|
15.53
|
1.02
|
9,900
|
|
|
2/24/2009
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.82
|
0.96
|
7,100
|
|
|
2/23/2009
|
-0.70 / -4.49%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.85
|
0.98
|
3,200
|
|
|
2/20/2009
|
+0.20 / +1.30%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.36
|
1.03
|
9,900
|
|
|
2/19/2009
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.00
|
15.40
|
15.62
|
1.02
|
8,200
|
|
|
2/18/2009
|
-0.60 / -3.75%
|
16.10
|
16.10
|
15.20
|
15.40
|
15.45
|
1.02
|
6,200
|
|
|
2/17/2009
|
-0.30 / -1.84%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.03
|
1.06
|
13,700
|
|
|
2/16/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.30
|
16.30
|
17.12
|
1.08
|
1,100
|
|
|
2/13/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.33
|
1.08
|
9,500
|
|
|
2/12/2009
|
+0.20 / +1.24%
|
16.20
|
16.70
|
16.20
|
16.30
|
16.58
|
1.08
|
2,700
|
|
|
2/11/2009
|
-0.40 / -2.42%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.17
|
1.06
|
12,100
|
|
|
2/10/2009
|
-0.70 / -4.07%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.68
|
1.09
|
11,200
|
|
|