|
Closing price on 3/3/2010
|
|
| Open |
66.80 |
| High |
71.20 |
| Low |
66.10 |
| Volume |
72,200 |
| Split-adjusted Price |
4.51 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2010
|
+0.80 / +1.21%
|
66.80
|
71.20
|
66.10
|
67.00
|
66.58
|
4.51
|
72,200
|
|
|
3/2/2010
|
-0.30 / -0.45%
|
67.00
|
67.50
|
66.00
|
66.20
|
66.55
|
4.46
|
82,000
|
|
|
3/1/2010
|
+0.60 / +0.91%
|
67.00
|
70.20
|
66.20
|
66.50
|
67.28
|
4.48
|
54,400
|
|
|
2/26/2010
|
+0.40 / +0.61%
|
67.00
|
68.00
|
65.00
|
65.90
|
65.71
|
4.44
|
72,100
|
|
|
2/25/2010
|
-0.50 / -0.76%
|
66.00
|
67.00
|
65.00
|
65.50
|
65.70
|
4.41
|
47,000
|
|
|
2/24/2010
|
+2.20 / +3.45%
|
64.00
|
66.00
|
63.40
|
66.00
|
64.10
|
4.44
|
39,000
|
|
|
2/23/2010
|
-0.20 / -0.31%
|
61.00
|
63.80
|
61.00
|
63.80
|
62.70
|
4.30
|
25,500
|
|
|
2/22/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.00
|
64.00
|
63.96
|
4.31
|
41,700
|
|
|
2/12/2010
|
-0.20 / -0.31%
|
64.30
|
64.30
|
63.50
|
64.00
|
64.04
|
4.31
|
33,400
|
|
|
2/11/2010
|
+0.20 / +0.31%
|
65.00
|
65.50
|
64.00
|
64.20
|
64.70
|
4.32
|
33,900
|
|
|
2/10/2010
|
+0.60 / +0.95%
|
64.00
|
65.00
|
63.50
|
64.00
|
64.14
|
4.31
|
42,300
|
|
|
2/9/2010
|
-1.60 / -2.46%
|
63.50
|
64.00
|
62.50
|
63.40
|
63.65
|
4.27
|
56,000
|
|
|
2/8/2010
|
+0.50 / +0.78%
|
63.00
|
65.00
|
63.00
|
65.00
|
63.87
|
4.38
|
70,100
|
|
|
2/5/2010
|
-1.30 / -1.98%
|
65.00
|
65.10
|
63.10
|
64.50
|
64.41
|
4.34
|
84,100
|
|
|
2/4/2010
|
+0.80 / +1.23%
|
65.00
|
65.80
|
64.70
|
65.80
|
65.14
|
4.43
|
61,800
|
|
|
2/3/2010
|
+0.50 / +0.78%
|
64.80
|
65.00
|
64.00
|
65.00
|
64.71
|
4.38
|
71,800
|
|
|
2/2/2010
|
-0.30 / -0.46%
|
65.00
|
65.50
|
63.80
|
64.50
|
64.50
|
4.34
|
53,400
|
|
|
2/1/2010
|
+1.30 / +2.05%
|
63.00
|
64.80
|
62.90
|
64.80
|
63.41
|
4.36
|
67,400
|
|
|
1/29/2010
|
+0.50 / +0.79%
|
59.50
|
65.00
|
59.50
|
63.50
|
61.96
|
4.28
|
91,900
|
|
|
1/28/2010
|
+0.50 / +0.80%
|
61.00
|
63.20
|
61.00
|
63.00
|
62.67
|
4.24
|
99,700
|
|
|
1/27/2010
|
-1.70 / -2.65%
|
61.00
|
64.00
|
61.00
|
62.50
|
62.94
|
4.21
|
49,500
|
|
|
1/26/2010
|
+4.20 / +7.00%
|
61.00
|
64.20
|
60.00
|
64.20
|
63.32
|
4.32
|
116,600
|
|
|
1/25/2010
|
-0.50 / -0.83%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
4.04
|
1,500
|
|
|
1/22/2010
|
+3.30 / +5.77%
|
59.30
|
62.90
|
59.30
|
60.50
|
61.79
|
4.07
|
35,100
|
|
|
1/21/2010
|
-1.40 / -2.39%
|
61.10
|
62.30
|
56.80
|
57.20
|
59.35
|
3.85
|
35,700
|
|
|
1/20/2010
|
-3.40 / -5.48%
|
60.20
|
62.00
|
58.60
|
58.60
|
60.88
|
3.95
|
13,300
|
|
|
1/19/2010
|
+2.00 / +3.33%
|
62.50
|
62.50
|
60.10
|
62.00
|
62.06
|
4.17
|
11,200
|
|
|
1/18/2010
|
-2.20 / -3.54%
|
59.20
|
63.90
|
59.20
|
60.00
|
62.20
|
4.04
|
7,600
|
|
|
1/15/2010
|
-3.00 / -4.60%
|
62.00
|
65.40
|
61.00
|
62.20
|
63.49
|
4.19
|
17,700
|
|
|
1/14/2010
|
+1.20 / +1.88%
|
66.60
|
66.60
|
64.00
|
65.20
|
65.41
|
4.39
|
46,300
|
|
|