|
Closing price on 6/22/2010
|
|
| Open |
78.50 |
| High |
78.50 |
| Low |
77.00 |
| Volume |
4,300 |
| Split-adjusted Price |
5.32 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2010
|
-1.20 / -1.53%
|
78.50
|
78.50
|
77.00
|
77.00
|
77.69
|
5.32
|
4,300
|
|
|
6/21/2010
|
-0.20 / -0.26%
|
78.40
|
78.40
|
76.50
|
78.20
|
78.20
|
5.40
|
7,300
|
|
|
6/18/2010
|
+0.20 / +0.26%
|
79.00
|
79.00
|
78.20
|
78.40
|
78.40
|
5.42
|
10,700
|
|
|
6/17/2010
|
+0.40 / +0.51%
|
78.50
|
78.50
|
77.70
|
78.20
|
78.16
|
5.40
|
9,900
|
|
|
6/16/2010
|
+1.80 / +2.37%
|
78.00
|
78.80
|
77.80
|
77.80
|
78.17
|
5.38
|
9,400
|
|
|
6/15/2010
|
-1.00 / -1.30%
|
79.00
|
79.60
|
75.50
|
76.00
|
77.40
|
5.25
|
11,000
|
|
|
6/14/2010
|
-0.90 / -1.16%
|
80.70
|
80.70
|
75.20
|
77.00
|
77.93
|
5.32
|
23,000
|
|
|
6/11/2010
|
+1.10 / +1.43%
|
81.50
|
82.00
|
77.50
|
77.90
|
80.08
|
5.38
|
19,000
|
|
|
6/10/2010
|
+1.40 / +1.86%
|
77.00
|
77.40
|
75.50
|
76.80
|
76.67
|
5.31
|
9,600
|
|
|
6/9/2010
|
-2.00 / -2.58%
|
75.90
|
77.00
|
75.00
|
75.40
|
75.95
|
5.21
|
20,700
|
|
|
6/8/2010
|
+3.30 / +4.45%
|
73.00
|
77.50
|
73.00
|
77.40
|
75.27
|
5.35
|
27,600
|
|
|
6/7/2010
|
-1.40 / -1.85%
|
74.00
|
75.00
|
74.00
|
74.10
|
74.67
|
5.12
|
11,000
|
|
|
6/4/2010
|
-0.40 / -0.53%
|
77.00
|
77.00
|
75.30
|
75.50
|
76.16
|
5.22
|
22,300
|
|
|
6/3/2010
|
0.00 / 0.00%
|
75.60
|
77.30
|
75.60
|
75.90
|
76.09
|
5.24
|
22,400
|
|
|
6/2/2010
|
-1.30 / -1.68%
|
74.30
|
77.00
|
74.00
|
75.90
|
75.58
|
5.24
|
38,100
|
|
|
6/1/2010
|
-1.00 / -1.28%
|
77.50
|
79.00
|
76.20
|
77.20
|
77.52
|
5.33
|
40,600
|
|
|
5/31/2010
|
-5.50 / -6.57%
|
80.00
|
82.20
|
78.20
|
78.20
|
79.82
|
5.40
|
51,100
|
|
|
5/28/2010
|
0.00 / 0.00%
|
84.00
|
84.70
|
83.00
|
83.70
|
83.98
|
5.78
|
89,400
|
|
|
5/27/2010
|
-0.50 / -0.59%
|
83.50
|
84.20
|
82.50
|
83.70
|
83.48
|
5.78
|
127,500
|
|
|
5/26/2010
|
+1.20 / +1.45%
|
83.00
|
85.20
|
81.00
|
84.20
|
83.70
|
5.82
|
149,000
|
|
|
5/25/2010
|
-9.70 / -10.46%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
5.74
|
700
|
|
|
5/24/2010
|
+7.80 / +9.19%
|
88.00
|
92.70
|
80.70
|
92.70
|
87.16
|
6.41
|
171,900
|
|
|
5/21/2010
|
-4.10 / -4.61%
|
88.80
|
88.80
|
82.50
|
84.90
|
86.73
|
5.87
|
84,100
|
|
|
5/20/2010
|
+0.10 / +0.11%
|
90.80
|
90.80
|
85.00
|
89.00
|
88.67
|
6.15
|
261,100
|
|
|
5/19/2010
|
+0.80 / +0.91%
|
88.10
|
92.50
|
85.00
|
88.90
|
88.42
|
6.14
|
300,200
|
|
|
5/18/2010
|
+4.90 / +5.89%
|
84.00
|
88.10
|
84.00
|
88.10
|
87.85
|
6.09
|
373,000
|
|
|
5/17/2010
|
+3.00 / +3.74%
|
81.50
|
83.30
|
80.50
|
83.20
|
82.39
|
5.75
|
201,400
|
|
|
5/14/2010
|
+4.10 / +5.39%
|
78.00
|
80.20
|
74.50
|
80.20
|
77.85
|
5.54
|
558,800
|
|
|
5/13/2010
|
+4.80 / +6.73%
|
71.00
|
76.10
|
71.00
|
76.10
|
75.04
|
5.26
|
447,300
|
|
|
5/12/2010
|
+0.20 / +0.28%
|
72.00
|
73.00
|
70.00
|
71.30
|
71.17
|
4.93
|
319,700
|
|
|