|
Closing price on 5/6/2010
|
|
| Open |
72.00 |
| High |
74.50 |
| Low |
72.00 |
| Volume |
15,200 |
| Split-adjusted Price |
5.04 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2010
|
+1.90 / +2.68%
|
72.00
|
74.50
|
72.00
|
72.90
|
73.93
|
5.04
|
15,200
|
|
|
5/5/2010
|
-1.00 / -1.39%
|
71.00
|
73.00
|
70.50
|
71.00
|
71.54
|
4.91
|
22,800
|
|
|
5/4/2010
|
-2.50 / -3.36%
|
75.00
|
75.00
|
72.00
|
72.00
|
73.12
|
4.98
|
28,100
|
|
|
4/29/2010
|
+4.50 / +6.43%
|
74.50
|
74.90
|
72.00
|
74.50
|
73.88
|
5.15
|
52,500
|
|
|
4/28/2010
|
-2.90 / -3.98%
|
70.00
|
70.30
|
70.00
|
70.00
|
70.01
|
4.84
|
26,500
|
|
|
4/27/2010
|
+2.30 / +3.26%
|
72.70
|
72.90
|
72.70
|
72.90
|
72.87
|
5.04
|
3,000
|
|
|
4/26/2010
|
-3.40 / -4.59%
|
73.90
|
73.90
|
70.00
|
70.60
|
71.15
|
4.88
|
6,900
|
|
|
4/22/2010
|
-3.00 / -3.90%
|
73.20
|
74.00
|
72.50
|
74.00
|
73.25
|
5.11
|
36,000
|
|
|
4/21/2010
|
+5.00 / +6.94%
|
70.00
|
77.00
|
70.00
|
77.00
|
73.21
|
5.32
|
79,700
|
|
|
4/20/2010
|
-0.10 / -0.14%
|
71.50
|
72.00
|
71.50
|
72.00
|
71.95
|
4.98
|
10,700
|
|
|
4/19/2010
|
-2.90 / -3.87%
|
74.00
|
74.00
|
72.00
|
72.10
|
72.39
|
4.98
|
23,100
|
|
|
4/16/2010
|
+2.80 / +3.88%
|
74.00
|
76.00
|
73.00
|
75.00
|
74.80
|
5.18
|
152,800
|
|
|
4/15/2010
|
+4.20 / +6.18%
|
68.20
|
72.20
|
68.00
|
72.20
|
71.92
|
4.99
|
129,600
|
|
|
4/14/2010
|
+1.00 / +1.49%
|
67.20
|
68.40
|
67.00
|
68.00
|
67.49
|
4.70
|
7,600
|
|
|
4/13/2010
|
-0.30 / -0.45%
|
69.50
|
69.50
|
67.00
|
67.00
|
68.25
|
4.63
|
28,700
|
|
|
4/12/2010
|
-3.70 / -5.21%
|
71.20
|
71.20
|
67.30
|
67.30
|
69.87
|
4.65
|
2,200
|
|
|
4/9/2010
|
+1.40 / +2.01%
|
67.00
|
72.00
|
66.70
|
71.00
|
70.70
|
4.91
|
48,600
|
|
|
4/8/2010
|
+4.40 / +6.75%
|
67.00
|
69.70
|
65.00
|
69.60
|
67.67
|
4.81
|
32,400
|
|
|
4/7/2010
|
-0.10 / -0.15%
|
65.00
|
65.50
|
65.00
|
65.20
|
65.20
|
4.51
|
16,000
|
|
|
4/6/2010
|
-2.70 / -3.97%
|
68.10
|
68.10
|
65.20
|
65.30
|
65.65
|
4.51
|
2,200
|
|
|
4/5/2010
|
+1.00 / +1.49%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.52
|
4.70
|
2,100
|
|
|
4/2/2010
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.50
|
67.00
|
67.36
|
4.63
|
20,200
|
|
|
4/1/2010
|
+1.00 / +1.52%
|
65.60
|
68.50
|
65.50
|
67.00
|
66.37
|
4.63
|
29,200
|
|
|
3/31/2010
|
+2.00 / +3.13%
|
64.00
|
66.00
|
64.00
|
66.00
|
65.05
|
4.56
|
63,800
|
|
|
3/30/2010
|
-0.10 / -0.16%
|
64.50
|
64.50
|
64.00
|
64.00
|
64.08
|
4.42
|
33,000
|
|
|
3/29/2010
|
+0.10 / +0.16%
|
65.00
|
66.00
|
63.50
|
64.10
|
64.37
|
4.43
|
45,100
|
|
|
3/26/2010
|
-0.20 / -0.31%
|
65.80
|
65.80
|
63.50
|
64.00
|
64.41
|
4.42
|
34,200
|
|
|
3/25/2010
|
-0.80 / -1.23%
|
65.70
|
65.70
|
64.00
|
64.20
|
64.42
|
4.44
|
41,400
|
|
|
3/24/2010
|
-0.60 / -0.91%
|
66.00
|
66.50
|
65.00
|
65.00
|
65.49
|
4.49
|
50,900
|
|
|
3/23/2010
|
+0.20 / +0.31%
|
67.00
|
67.00
|
65.10
|
65.60
|
66.04
|
4.53
|
26,500
|
|
|