|
Closing price on 6/8/2009
|
|
| Open |
29.70 |
| High |
29.70 |
| Low |
27.60 |
| Volume |
90,900 |
| Split-adjusted Price |
2.00 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2009
|
+1.90 / +6.83%
|
29.70
|
29.70
|
27.60
|
29.70
|
29.69
|
2.00
|
90,900
|
|
|
6/5/2009
|
+1.70 / +6.51%
|
27.80
|
27.80
|
27.50
|
27.80
|
27.79
|
1.87
|
139,700
|
|
|
6/4/2009
|
+1.10 / +4.40%
|
25.00
|
26.10
|
25.00
|
26.10
|
26.01
|
1.76
|
62,700
|
|
|
6/3/2009
|
+0.30 / +1.21%
|
24.00
|
25.20
|
24.00
|
25.00
|
24.40
|
1.68
|
83,200
|
|
|
6/2/2009
|
+0.10 / +0.41%
|
26.40
|
26.40
|
24.70
|
24.70
|
25.38
|
1.66
|
66,900
|
|
|
6/1/2009
|
+0.80 / +3.36%
|
24.00
|
24.90
|
24.00
|
24.60
|
24.71
|
1.66
|
56,700
|
|
|
5/29/2009
|
+1.00 / +4.39%
|
23.00
|
24.20
|
22.60
|
23.80
|
23.30
|
1.60
|
34,100
|
|
|
5/28/2009
|
-1.50 / -6.17%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.87
|
1.54
|
120,400
|
|
|
5/27/2009
|
-1.10 / -4.33%
|
25.20
|
25.30
|
24.00
|
24.30
|
24.46
|
1.64
|
108,200
|
|
|
5/26/2009
|
-0.90 / -3.42%
|
26.20
|
27.40
|
24.60
|
25.40
|
25.66
|
1.71
|
109,600
|
|
|
5/25/2009
|
+1.20 / +4.78%
|
26.00
|
26.30
|
25.00
|
26.30
|
26.19
|
1.77
|
129,200
|
|
|
5/22/2009
|
0.00 / 0.00%
|
26.80
|
26.80
|
23.40
|
25.10
|
24.61
|
1.69
|
139,300
|
|
|
5/21/2009
|
+1.60 / +6.81%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
1.69
|
69,500
|
|
|
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
|
|
|