|
Closing price on 8/10/2009
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
57,300 |
| Split-adjusted Price |
1.70 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2009
|
+0.50 / +2.02%
|
25.00
|
25.30
|
24.60
|
25.30
|
25.03
|
1.70
|
57,300
|
|
|
8/7/2009
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.84
|
1.67
|
17,400
|
|
|
8/6/2009
|
+0.50 / +2.04%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.87
|
1.68
|
11,600
|
|
|
8/5/2009
|
-0.30 / -1.21%
|
24.50
|
25.00
|
24.20
|
24.50
|
24.69
|
1.65
|
23,000
|
|
|
8/4/2009
|
+0.60 / +2.48%
|
25.20
|
25.20
|
24.40
|
24.80
|
24.72
|
1.67
|
11,500
|
|
|
8/3/2009
|
-0.20 / -0.82%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.39
|
1.63
|
10,100
|
|
|
7/31/2009
|
+0.40 / +1.67%
|
24.40
|
24.50
|
24.00
|
24.40
|
24.17
|
1.64
|
8,000
|
|
|
7/30/2009
|
-0.10 / -0.41%
|
25.00
|
25.00
|
23.60
|
24.00
|
23.90
|
1.62
|
9,000
|
|
|
7/29/2009
|
-0.70 / -2.82%
|
25.20
|
25.20
|
24.10
|
24.10
|
24.60
|
1.62
|
5,100
|
|
|
7/28/2009
|
-1.20 / -4.62%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.94
|
1.67
|
20,900
|
|
|
7/27/2009
|
0.00 / 0.00%
|
27.60
|
27.60
|
25.80
|
26.00
|
26.60
|
1.75
|
63,000
|
|
|
7/24/2009
|
+1.80 / +7.44%
|
25.80
|
26.00
|
24.60
|
26.00
|
25.82
|
1.75
|
98,600
|
|
|
7/23/2009
|
+0.40 / +1.68%
|
24.00
|
24.80
|
24.00
|
24.20
|
24.35
|
1.63
|
23,400
|
|
|
7/22/2009
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.50
|
23.80
|
23.76
|
1.60
|
16,300
|
|
|
7/21/2009
|
+1.20 / +5.26%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.51
|
1.62
|
4,100
|
|
|
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
|
|
|