|
Closing price on 3/4/2009
|
|
| Open |
14.60 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
9,500 |
| Split-adjusted Price |
1.00 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|