|
Closing price on 7/1/2008
|
|
| Open |
15.70 |
| High |
16.90 |
| Low |
15.70 |
| Volume |
14,300 |
| Split-adjusted Price |
1.03 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.60 / +3.68%
|
15.70
|
16.90
|
15.70
|
16.90
|
16.33
|
1.03
|
14,300
|
|
|
6/30/2008
|
-0.60 / -3.55%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0.99
|
12,100
|
|
|
6/27/2008
|
-0.70 / -3.98%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.03
|
200
|
|
|
6/26/2008
|
-0.70 / -3.83%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.07
|
200
|
|
|
6/25/2008
|
-0.70 / -3.68%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.11
|
2,600
|
|
|
6/24/2008
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.15
|
5,200
|
|
|
6/23/2008
|
-0.80 / -3.90%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.20
|
7,500
|
|
|
6/20/2008
|
-0.80 / -3.76%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.24
|
900
|
|
|
6/19/2008
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.29
|
0
|
|
|
6/18/2008
|
-0.60 / -2.87%
|
21.50
|
21.50
|
20.30
|
20.30
|
21.34
|
1.23
|
10,100
|
|
|
6/17/2008
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.27
|
30,600
|
|
|
6/16/2008
|
+0.60 / +2.94%
|
21.00
|
21.00
|
19.80
|
21.00
|
20.29
|
1.27
|
34,500
|
|
|
6/13/2008
|
-0.60 / -2.86%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.24
|
30,700
|
|
|
6/12/2008
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.27
|
2,400
|
|
|
6/11/2008
|
-0.60 / -2.70%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.31
|
5,900
|
|
|
6/10/2008
|
-0.60 / -2.63%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
1.35
|
100
|
|
|
6/9/2008
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.38
|
0
|
|
|
6/6/2008
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.38
|
0
|
|
|
6/5/2008
|
-0.70 / -2.98%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.38
|
100
|
|
|
6/4/2008
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1.43
|
0
|
|
|
6/3/2008
|
-0.70 / -2.89%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1.43
|
100
|
|
|
6/2/2008
|
-0.70 / -2.81%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.47
|
100
|
|
|
5/30/2008
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.51
|
0
|
|
|
5/29/2008
|
-0.70 / -2.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.51
|
200
|
|
|
5/28/2008
|
-0.70 / -2.66%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
1.55
|
100
|
|
|
5/27/2008
|
-0.80 / -2.95%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
1.60
|
100
|
|
|
5/26/2008
|
-0.80 / -2.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1.64
|
100
|
|
|
5/23/2008
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
1.69
|
0
|
|
|
5/22/2008
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
1.69
|
0
|
|
|
5/21/2008
|
+0.80 / +2.95%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
1.69
|
200
|
|
|