|
Closing price on 3/5/2008
|
|
| Open |
32.00 |
| High |
33.00 |
| Low |
31.80 |
| Volume |
20,100 |
| Split-adjusted Price |
1.88 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2008
|
-2.60 / -7.47%
|
32.00
|
33.00
|
31.80
|
32.20
|
32.11
|
1.88
|
20,100
|
|
|
3/4/2008
|
-3.70 / -9.61%
|
41.00
|
41.00
|
34.80
|
34.80
|
35.34
|
2.03
|
11,500
|
|
|
3/3/2008
|
-3.00 / -7.23%
|
42.50
|
42.50
|
38.30
|
38.50
|
38.56
|
2.25
|
10,800
|
|
|
2/29/2008
|
-3.50 / -7.78%
|
45.00
|
45.00
|
41.50
|
41.50
|
42.49
|
2.42
|
11,000
|
|
|
2/28/2008
|
-2.00 / -4.26%
|
48.00
|
48.00
|
43.30
|
45.00
|
45.59
|
2.63
|
4,100
|
|
|
2/27/2008
|
+0.60 / +1.29%
|
49.00
|
49.00
|
46.00
|
47.00
|
46.74
|
2.74
|
3,100
|
|
|
2/26/2008
|
-5.60 / -10.77%
|
52.50
|
52.50
|
46.40
|
46.40
|
50.31
|
2.71
|
11,800
|
|
|
2/25/2008
|
+2.30 / +4.63%
|
51.00
|
52.00
|
50.00
|
52.00
|
51.46
|
3.04
|
25,300
|
|
|
2/22/2008
|
+0.50 / +1.02%
|
44.90
|
49.90
|
44.90
|
49.70
|
48.16
|
2.90
|
26,800
|
|
|
2/21/2008
|
-7.70 / -13.53%
|
59.60
|
59.60
|
49.20
|
49.20
|
49.84
|
2.87
|
8,700
|
|
|
2/20/2008
|
-2.60 / -4.37%
|
63.00
|
63.00
|
54.00
|
56.90
|
54.59
|
3.32
|
9,300
|
|
|
2/19/2008
|
-0.50 / -0.83%
|
63.80
|
63.80
|
59.00
|
59.50
|
59.95
|
3.47
|
6,100
|
|
|
2/18/2008
|
-2.90 / -4.61%
|
57.00
|
60.00
|
57.00
|
60.00
|
59.19
|
3.50
|
8,700
|
|
|
2/15/2008
|
+0.10 / +0.16%
|
62.10
|
62.90
|
62.00
|
62.90
|
62.80
|
3.67
|
18,500
|
|
|
2/14/2008
|
+0.30 / +0.48%
|
63.20
|
65.30
|
62.50
|
62.80
|
63.11
|
3.67
|
7,000
|
|
|
2/13/2008
|
-4.40 / -6.58%
|
65.50
|
65.50
|
62.50
|
62.50
|
62.75
|
3.65
|
2,600
|
|
|
2/12/2008
|
-1.00 / -1.47%
|
67.10
|
67.10
|
66.80
|
66.90
|
66.95
|
3.91
|
1,800
|
|
|
2/1/2008
|
-0.10 / -0.15%
|
68.50
|
69.00
|
64.00
|
67.90
|
67.10
|
3.96
|
14,200
|
|
|
1/31/2008
|
-0.70 / -1.02%
|
75.20
|
75.20
|
66.00
|
68.00
|
68.36
|
3.97
|
1,700
|
|
|
1/30/2008
|
+6.70 / +10.81%
|
62.00
|
68.70
|
62.00
|
68.70
|
68.44
|
4.01
|
23,100
|
|
|
1/29/2008
|
+2.00 / +3.33%
|
66.00
|
66.00
|
60.00
|
62.00
|
62.50
|
3.62
|
19,100
|
|
|
1/28/2008
|
-3.50 / -5.51%
|
65.00
|
68.60
|
58.60
|
60.00
|
61.98
|
3.50
|
4,900
|
|
|
1/25/2008
|
0.00 / 0.00%
|
65.90
|
66.00
|
63.50
|
63.50
|
64.85
|
3.71
|
11,000
|
|
|
1/24/2008
|
-0.40 / -0.63%
|
62.70
|
67.00
|
62.70
|
63.50
|
64.07
|
3.71
|
9,500
|
|
|
1/23/2008
|
-0.60 / -0.93%
|
64.40
|
64.40
|
61.00
|
63.90
|
62.59
|
3.73
|
10,700
|
|
|
1/22/2008
|
-0.50 / -0.77%
|
73.00
|
73.00
|
63.50
|
64.50
|
64.36
|
3.77
|
20,300
|
|
|
1/21/2008
|
-2.00 / -2.99%
|
73.50
|
73.50
|
65.00
|
65.00
|
66.42
|
3.80
|
5,100
|
|
|
1/18/2008
|
+1.60 / +2.45%
|
66.70
|
67.50
|
66.60
|
67.00
|
66.90
|
3.91
|
13,200
|
|
|
1/17/2008
|
-1.10 / -1.65%
|
71.90
|
71.90
|
64.00
|
65.40
|
66.69
|
3.82
|
28,800
|
|
|
1/16/2008
|
+6.10 / +10.10%
|
60.20
|
66.50
|
60.20
|
66.50
|
65.38
|
3.88
|
25,300
|
|
|