|
|
Closing price on 6/10/2009
|
|
| Open |
28.30 |
| High |
28.40 |
| Low |
28.20 |
| Volume |
22,800 |
| Split-adjusted Price |
1.74 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2009
|
-0.80 / -2.76%
|
28.30
|
28.40
|
28.20
|
28.20
|
28.25
|
1.74
|
22,800
|
|
|
6/9/2009
|
-0.70 / -2.36%
|
31.60
|
31.70
|
28.50
|
29.00
|
30.29
|
1.79
|
99,300
|
|
|
6/8/2009
|
+1.90 / +6.83%
|
29.70
|
29.70
|
27.60
|
29.70
|
29.69
|
1.83
|
90,900
|
|
|
6/5/2009
|
+1.70 / +6.51%
|
27.80
|
27.80
|
27.50
|
27.80
|
27.79
|
1.71
|
139,700
|
|
|
6/4/2009
|
+1.10 / +4.40%
|
25.00
|
26.10
|
25.00
|
26.10
|
26.01
|
1.61
|
62,700
|
|
|
6/3/2009
|
+0.30 / +1.21%
|
24.00
|
25.20
|
24.00
|
25.00
|
24.40
|
1.54
|
83,200
|
|
|
6/2/2009
|
+0.10 / +0.41%
|
26.40
|
26.40
|
24.70
|
24.70
|
25.38
|
1.52
|
66,900
|
|
|
6/1/2009
|
+0.80 / +3.36%
|
24.00
|
24.90
|
24.00
|
24.60
|
24.71
|
1.52
|
56,700
|
|
|
5/29/2009
|
+1.00 / +4.39%
|
23.00
|
24.20
|
22.60
|
23.80
|
23.30
|
1.47
|
34,100
|
|
|
5/28/2009
|
-1.50 / -6.17%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.87
|
1.41
|
120,400
|
|
|
5/27/2009
|
-1.10 / -4.33%
|
25.20
|
25.30
|
24.00
|
24.30
|
24.46
|
1.50
|
108,200
|
|
|
5/26/2009
|
-0.90 / -3.42%
|
26.20
|
27.40
|
24.60
|
25.40
|
25.66
|
1.57
|
109,600
|
|
|
5/25/2009
|
+1.20 / +4.78%
|
26.00
|
26.30
|
25.00
|
26.30
|
26.19
|
1.62
|
129,200
|
|
|
5/22/2009
|
0.00 / 0.00%
|
26.80
|
26.80
|
23.40
|
25.10
|
24.61
|
1.55
|
139,300
|
|
|
5/21/2009
|
+1.60 / +6.81%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
1.55
|
69,500
|
|
|
5/20/2009
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1.45
|
168,100
|
|
|
5/19/2009
|
+1.40 / +6.80%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.99
|
1.36
|
66,000
|
|
|
5/18/2009
|
-1.00 / -4.63%
|
21.20
|
21.20
|
20.00
|
20.60
|
20.65
|
1.27
|
40,800
|
|
|
5/15/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
20.50
|
21.60
|
21.21
|
1.33
|
109,200
|
|
|
5/14/2009
|
+1.20 / +6.19%
|
19.30
|
20.60
|
19.30
|
20.60
|
20.15
|
1.27
|
118,900
|
|
|
5/13/2009
|
+0.70 / +3.74%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.29
|
1.20
|
73,900
|
|
|
5/12/2009
|
+0.70 / +3.89%
|
17.70
|
18.90
|
17.40
|
18.70
|
18.19
|
1.15
|
63,900
|
|
|
5/11/2009
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.97
|
1.11
|
39,200
|
|
|
5/8/2009
|
0.00 / 0.00%
|
17.50
|
18.50
|
17.50
|
18.10
|
18.07
|
1.12
|
25,700
|
|
|
5/7/2009
|
+0.80 / +4.62%
|
18.10
|
18.30
|
17.60
|
18.10
|
18.11
|
1.12
|
38,700
|
|
|
5/6/2009
|
-0.90 / -4.95%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.53
|
1.07
|
37,900
|
|
|
5/5/2009
|
+0.70 / +4.00%
|
18.40
|
18.70
|
18.00
|
18.20
|
18.60
|
1.12
|
67,200
|
|
|
5/4/2009
|
+1.20 / +7.36%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.08
|
28,200
|
|
|
4/29/2009
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.42
|
1.01
|
11,900
|
|
|
4/28/2009
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.17
|
1.01
|
11,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|