|
Closing price on 7/20/2009
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
16,100 |
| Split-adjusted Price |
1.54 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2009
|
-1.50 / -6.17%
|
23.00
|
23.30
|
22.80
|
22.80
|
23.05
|
1.54
|
16,100
|
|
|
7/17/2009
|
-0.50 / -2.02%
|
24.50
|
24.90
|
24.30
|
24.30
|
24.36
|
1.64
|
2,800
|
|
|
7/16/2009
|
+0.30 / +1.22%
|
25.10
|
25.10
|
24.20
|
24.80
|
24.53
|
1.67
|
33,500
|
|
|
7/15/2009
|
+0.60 / +2.51%
|
24.00
|
24.80
|
24.00
|
24.50
|
24.42
|
1.65
|
3,500
|
|
|
7/14/2009
|
-0.80 / -3.24%
|
26.50
|
26.50
|
23.60
|
23.90
|
24.21
|
1.61
|
9,700
|
|
|
7/13/2009
|
-0.10 / -0.40%
|
24.10
|
25.10
|
24.10
|
24.70
|
24.84
|
1.66
|
2,800
|
|
|
7/10/2009
|
-0.20 / -0.80%
|
25.50
|
25.50
|
24.20
|
24.80
|
24.61
|
1.67
|
6,600
|
|
|
7/9/2009
|
+0.90 / +3.73%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.64
|
1.68
|
3,500
|
|
|
7/8/2009
|
-1.80 / -6.95%
|
24.60
|
25.50
|
24.10
|
24.10
|
24.44
|
1.62
|
25,700
|
|
|
7/7/2009
|
-0.60 / -2.26%
|
27.00
|
27.00
|
25.00
|
25.90
|
25.86
|
1.74
|
5,400
|
|
|
7/6/2009
|
+1.10 / +4.33%
|
26.20
|
26.90
|
26.20
|
26.50
|
26.62
|
1.78
|
30,000
|
|
|
7/3/2009
|
+0.70 / +2.83%
|
24.00
|
25.50
|
24.00
|
25.40
|
25.27
|
1.71
|
67,500
|
|
|
7/2/2009
|
+1.50 / +6.47%
|
23.50
|
24.70
|
22.50
|
24.70
|
23.93
|
1.66
|
24,500
|
|
|
7/1/2009
|
-0.60 / -2.52%
|
23.10
|
23.30
|
22.90
|
23.20
|
23.06
|
1.56
|
29,500
|
|
|
6/30/2009
|
-0.80 / -3.25%
|
24.70
|
24.90
|
23.80
|
23.80
|
24.59
|
1.60
|
23,200
|
|
|
6/29/2009
|
-0.40 / -1.60%
|
24.30
|
24.60
|
24.20
|
24.60
|
24.51
|
1.66
|
3,500
|
|
|
6/26/2009
|
+0.40 / +1.63%
|
25.10
|
25.60
|
25.00
|
25.00
|
25.06
|
1.68
|
22,000
|
|
|
6/25/2009
|
-1.90 / -7.17%
|
26.80
|
26.80
|
24.60
|
24.60
|
24.96
|
1.66
|
53,200
|
|
|
6/24/2009
|
+1.70 / +6.85%
|
24.60
|
26.50
|
24.60
|
26.50
|
26.42
|
1.78
|
42,900
|
|
|
6/23/2009
|
-1.80 / -6.77%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.82
|
1.67
|
84,900
|
|
|
6/22/2009
|
-2.40 / -8.28%
|
26.70
|
27.00
|
26.60
|
26.60
|
26.64
|
1.79
|
58,600
|
|
|
6/19/2009
|
+1.60 / +5.84%
|
29.30
|
29.30
|
26.50
|
29.00
|
28.61
|
1.95
|
99,600
|
|
|
6/18/2009
|
+0.80 / +3.01%
|
27.40
|
27.40
|
26.60
|
27.40
|
27.36
|
1.84
|
13,200
|
|
|
6/17/2009
|
+1.20 / +4.72%
|
24.00
|
26.60
|
24.00
|
26.60
|
25.70
|
1.79
|
34,000
|
|
|
6/16/2009
|
-1.60 / -5.93%
|
26.00
|
26.00
|
24.70
|
25.40
|
24.89
|
1.71
|
135,500
|
|
|
6/15/2009
|
-0.70 / -2.53%
|
28.20
|
30.00
|
26.30
|
27.00
|
26.50
|
1.82
|
80,600
|
|
|
6/12/2009
|
-1.10 / -3.82%
|
28.30
|
29.40
|
27.30
|
27.70
|
28.22
|
1.87
|
63,300
|
|
|
6/11/2009
|
+0.60 / +2.13%
|
28.00
|
28.90
|
27.00
|
28.80
|
28.20
|
1.94
|
72,500
|
|
|
6/10/2009
|
-0.80 / -2.76%
|
28.30
|
28.40
|
28.20
|
28.20
|
28.25
|
1.90
|
22,800
|
|
|
6/9/2009
|
-0.70 / -2.36%
|
31.60
|
31.70
|
28.50
|
29.00
|
30.29
|
1.95
|
99,300
|
|
|