|
Closing price on 5/19/2008
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
27.90 |
| Volume |
200 |
| Split-adjusted Price |
1.69 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2008
|
-0.80 / -2.79%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
1.69
|
200
|
|
|
5/16/2008
|
-0.20 / -0.69%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1.74
|
400
|
|
|
5/15/2008
|
+0.10 / +0.35%
|
30.00
|
30.00
|
28.90
|
28.90
|
29.45
|
1.75
|
200
|
|
|
5/14/2008
|
0.00 / 0.00%
|
30.10
|
30.10
|
28.80
|
28.80
|
28.80
|
1.75
|
0
|
|
|
5/13/2008
|
-0.10 / -0.35%
|
30.00
|
30.20
|
28.80
|
28.80
|
29.67
|
1.75
|
300
|
|
|
5/12/2008
|
+0.30 / +1.05%
|
30.00
|
30.00
|
28.90
|
28.90
|
29.63
|
1.75
|
300
|
|
|
5/9/2008
|
-0.20 / -0.69%
|
30.20
|
30.20
|
28.60
|
28.60
|
29.67
|
1.74
|
300
|
|
|
5/8/2008
|
+0.30 / +1.05%
|
30.40
|
30.40
|
28.80
|
28.80
|
29.44
|
1.75
|
500
|
|
|
5/7/2008
|
-0.80 / -2.73%
|
30.10
|
30.10
|
28.50
|
28.50
|
29.57
|
1.73
|
300
|
|
|
5/6/2008
|
-0.80 / -2.66%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
1.78
|
1,700
|
|
|
5/5/2008
|
-0.70 / -2.27%
|
31.90
|
31.90
|
30.10
|
30.10
|
30.20
|
1.83
|
3,600
|
|
|
4/29/2008
|
-1.20 / -3.75%
|
31.70
|
31.70
|
30.80
|
30.80
|
30.96
|
1.87
|
5,300
|
|
|
4/28/2008
|
+0.80 / +2.56%
|
32.20
|
32.20
|
30.40
|
32.00
|
30.76
|
1.94
|
9,500
|
|
|
4/25/2008
|
-0.90 / -2.80%
|
33.00
|
33.00
|
31.20
|
31.20
|
31.27
|
1.89
|
5,300
|
|
|
4/24/2008
|
-0.90 / -2.73%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
1.95
|
3,100
|
|
|
4/23/2008
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
2.00
|
400
|
|
|
4/22/2008
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
2.06
|
5,200
|
|
|
4/21/2008
|
+0.80 / +2.34%
|
34.00
|
35.10
|
34.00
|
35.00
|
35.02
|
2.12
|
4,100
|
|
|
4/18/2008
|
-2.40 / -6.56%
|
36.10
|
36.20
|
34.20
|
34.20
|
34.95
|
2.07
|
3,600
|
|
|
4/17/2008
|
+0.90 / +2.52%
|
36.70
|
36.70
|
34.70
|
36.60
|
35.24
|
2.22
|
19,300
|
|
|
4/16/2008
|
-1.10 / -2.99%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
2.17
|
700
|
|
|
4/11/2008
|
-0.20 / -0.54%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
2.23
|
600
|
|
|
4/10/2008
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.00
|
37.00
|
37.00
|
2.24
|
0
|
|
|
4/9/2008
|
-0.60 / -1.60%
|
39.00
|
39.00
|
37.00
|
37.00
|
37.93
|
2.24
|
4,200
|
|
|
4/8/2008
|
+0.80 / +2.17%
|
37.90
|
37.90
|
37.60
|
37.60
|
37.89
|
2.28
|
18,700
|
|
|
4/7/2008
|
+1.00 / +2.79%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
2.23
|
100
|
|
|
4/4/2008
|
+0.70 / +1.99%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
2.17
|
100
|
|
|
4/3/2008
|
+0.60 / +1.74%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
2.13
|
100
|
|
|
4/2/2008
|
+0.60 / +1.77%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
2.09
|
100
|
|
|
4/1/2008
|
+0.60 / +1.80%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
2.06
|
200
|
|
|