|
|
Closing price on 4/20/2009
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
35,100 |
| Split-adjusted Price |
0.97 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2009
|
-1.00 / -5.95%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.83
|
0.97
|
35,100
|
|
|
4/17/2009
|
-0.90 / -5.08%
|
17.70
|
18.00
|
16.70
|
16.80
|
16.85
|
1.04
|
65,900
|
|
|
4/16/2009
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.00
|
17.70
|
17.87
|
1.09
|
59,900
|
|
|
4/15/2009
|
-1.00 / -5.35%
|
18.40
|
18.40
|
17.70
|
17.70
|
17.79
|
1.09
|
44,100
|
|
|
4/14/2009
|
-0.20 / -1.06%
|
20.00
|
20.00
|
18.70
|
18.70
|
19.00
|
1.15
|
80,800
|
|
|
4/13/2009
|
+1.10 / +6.18%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
1.17
|
39,900
|
|
|
4/10/2009
|
+1.20 / +7.23%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.70
|
1.10
|
88,600
|
|
|
4/9/2009
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.67
|
1.02
|
22,400
|
|
|
4/8/2009
|
-1.50 / -8.33%
|
17.10
|
17.10
|
16.00
|
16.50
|
16.71
|
1.02
|
33,100
|
|
|
4/7/2009
|
+0.60 / +3.45%
|
17.70
|
18.00
|
16.50
|
18.00
|
17.14
|
1.11
|
58,900
|
|
|
4/3/2009
|
+1.10 / +6.75%
|
17.00
|
17.40
|
16.40
|
17.40
|
17.20
|
1.07
|
80,000
|
|
|
4/2/2009
|
-0.20 / -1.21%
|
16.10
|
16.50
|
15.50
|
16.30
|
16.26
|
1.01
|
12,700
|
|
|
4/1/2009
|
+0.60 / +3.77%
|
16.40
|
16.50
|
16.10
|
16.50
|
16.36
|
1.02
|
14,700
|
|
|
3/31/2009
|
+0.40 / +2.58%
|
16.00
|
16.30
|
15.90
|
15.90
|
16.02
|
0.98
|
7,500
|
|
|
3/30/2009
|
-0.70 / -4.32%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
0.96
|
11,800
|
|
|
3/27/2009
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.06
|
1.00
|
28,800
|
|
|
3/26/2009
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.23
|
1.00
|
11,600
|
|
|
3/25/2009
|
-0.10 / -0.61%
|
15.70
|
16.50
|
15.70
|
16.30
|
16.16
|
1.01
|
19,100
|
|
|
3/24/2009
|
+1.00 / +6.49%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.34
|
1.01
|
22,800
|
|
|
3/23/2009
|
-0.60 / -3.75%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.46
|
0.95
|
21,800
|
|
|
3/20/2009
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.31
|
0.99
|
11,900
|
|
|
3/19/2009
|
-0.70 / -4.19%
|
17.80
|
17.80
|
16.00
|
16.00
|
17.20
|
0.99
|
58,700
|
|
|
3/18/2009
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.03
|
27,700
|
|
|
3/17/2009
|
+0.90 / +5.96%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.69
|
0.99
|
31,200
|
|
|
3/16/2009
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.98
|
0.93
|
13,000
|
|
|
3/13/2009
|
-0.30 / -1.95%
|
15.80
|
15.80
|
14.90
|
15.10
|
15.11
|
0.93
|
17,100
|
|
|
3/12/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.22
|
0.95
|
11,900
|
|
|
3/11/2009
|
+0.30 / +1.99%
|
15.50
|
16.00
|
15.20
|
15.40
|
15.52
|
0.95
|
15,400
|
|
|
3/10/2009
|
+0.30 / +2.03%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.10
|
0.93
|
14,300
|
|
|
3/9/2009
|
-0.40 / -2.63%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.99
|
0.91
|
13,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|