|
Closing price on 5/20/2009
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.50 |
| Volume |
168,100 |
| Split-adjusted Price |
1.58 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1.58
|
168,100
|
|
|
5/19/2009
|
+1.40 / +6.80%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.99
|
1.48
|
66,000
|
|
|
5/18/2009
|
-1.00 / -4.63%
|
21.20
|
21.20
|
20.00
|
20.60
|
20.65
|
1.39
|
40,800
|
|
|
5/15/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
20.50
|
21.60
|
21.21
|
1.45
|
109,200
|
|
|
5/14/2009
|
+1.20 / +6.19%
|
19.30
|
20.60
|
19.30
|
20.60
|
20.15
|
1.39
|
118,900
|
|
|
5/13/2009
|
+0.70 / +3.74%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.29
|
1.31
|
73,900
|
|
|
5/12/2009
|
+0.70 / +3.89%
|
17.70
|
18.90
|
17.40
|
18.70
|
18.19
|
1.26
|
63,900
|
|
|
5/11/2009
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.97
|
1.21
|
39,200
|
|
|
5/8/2009
|
0.00 / 0.00%
|
17.50
|
18.50
|
17.50
|
18.10
|
18.07
|
1.22
|
25,700
|
|
|
5/7/2009
|
+0.80 / +4.62%
|
18.10
|
18.30
|
17.60
|
18.10
|
18.11
|
1.22
|
38,700
|
|
|
5/6/2009
|
-0.90 / -4.95%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.53
|
1.16
|
37,900
|
|
|
5/5/2009
|
+0.70 / +4.00%
|
18.40
|
18.70
|
18.00
|
18.20
|
18.60
|
1.23
|
67,200
|
|
|
5/4/2009
|
+1.20 / +7.36%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.18
|
28,200
|
|
|
4/29/2009
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.42
|
1.10
|
11,900
|
|
|
4/28/2009
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.17
|
1.10
|
11,200
|
|
|
4/27/2009
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.03
|
1.08
|
26,900
|
|
|
4/24/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.64
|
1.07
|
32,700
|
|
|
4/23/2009
|
-0.30 / -1.84%
|
16.90
|
16.90
|
15.80
|
16.00
|
16.00
|
1.08
|
20,800
|
|
|
4/22/2009
|
+0.40 / +2.52%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.24
|
1.10
|
13,200
|
|
|
4/21/2009
|
+0.10 / +0.63%
|
14.80
|
15.90
|
14.80
|
15.90
|
15.32
|
1.07
|
32,400
|
|
|
4/20/2009
|
-1.00 / -5.95%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.83
|
1.06
|
35,100
|
|
|
4/17/2009
|
-0.90 / -5.08%
|
17.70
|
18.00
|
16.70
|
16.80
|
16.85
|
1.13
|
65,900
|
|
|
4/16/2009
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.00
|
17.70
|
17.87
|
1.19
|
59,900
|
|
|
4/15/2009
|
-1.00 / -5.35%
|
18.40
|
18.40
|
17.70
|
17.70
|
17.79
|
1.19
|
44,100
|
|
|
4/14/2009
|
-0.20 / -1.06%
|
20.00
|
20.00
|
18.70
|
18.70
|
19.00
|
1.26
|
80,800
|
|
|
4/13/2009
|
+1.10 / +6.18%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
1.27
|
39,900
|
|
|
4/10/2009
|
+1.20 / +7.23%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.70
|
1.20
|
88,600
|
|
|
4/9/2009
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.67
|
1.12
|
22,400
|
|
|
4/8/2009
|
-1.50 / -8.33%
|
17.10
|
17.10
|
16.00
|
16.50
|
16.71
|
1.11
|
33,100
|
|
|
4/7/2009
|
+0.60 / +3.45%
|
17.70
|
18.00
|
16.50
|
18.00
|
17.14
|
1.21
|
58,900
|
|
|