|
Closing price on 8/18/2010
|
|
| Open |
60.00 |
| High |
62.30 |
| Low |
56.50 |
| Volume |
25,100 |
| Split-adjusted Price |
3.90 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-1.00 / -1.74%
|
60.00
|
62.30
|
56.50
|
56.50
|
59.43
|
3.90
|
25,100
|
|
|
8/17/2010
|
-0.30 / -0.52%
|
58.50
|
59.00
|
57.50
|
57.50
|
58.28
|
3.97
|
13,500
|
|
|
8/16/2010
|
+0.90 / +1.58%
|
57.50
|
58.00
|
57.20
|
57.80
|
57.53
|
3.99
|
36,000
|
|
|
8/13/2010
|
+3.40 / +6.36%
|
57.00
|
57.40
|
54.10
|
56.90
|
57.36
|
3.93
|
20,900
|
|
|
8/12/2010
|
-0.60 / -1.11%
|
58.90
|
58.90
|
53.50
|
53.50
|
56.93
|
3.70
|
33,200
|
|
|
8/11/2010
|
-2.40 / -4.25%
|
55.10
|
59.40
|
54.10
|
54.10
|
57.42
|
3.74
|
13,200
|
|
|
8/10/2010
|
-0.60 / -1.05%
|
60.10
|
60.10
|
56.50
|
56.50
|
56.71
|
3.90
|
3,500
|
|
|
8/9/2010
|
-3.30 / -5.46%
|
60.10
|
61.00
|
57.10
|
57.10
|
60.11
|
3.95
|
5,500
|
|
|
8/6/2010
|
+3.40 / +5.96%
|
60.50
|
60.50
|
59.40
|
60.40
|
60.09
|
4.17
|
7,700
|
|
|
8/5/2010
|
-3.80 / -6.25%
|
61.00
|
61.50
|
56.80
|
57.00
|
59.44
|
3.94
|
182,500
|
|
|
8/4/2010
|
-3.70 / -5.74%
|
61.50
|
62.00
|
60.80
|
60.80
|
61.02
|
4.20
|
40,400
|
|
|
8/3/2010
|
-5.00 / -7.19%
|
68.00
|
68.00
|
64.40
|
64.50
|
65.26
|
4.46
|
32,200
|
|
|
8/2/2010
|
-7.80 / -10.09%
|
70.00
|
70.00
|
69.10
|
69.50
|
69.19
|
4.80
|
11,600
|
|
|
7/30/2010
|
+4.30 / +5.89%
|
73.10
|
77.30
|
70.60
|
77.30
|
74.32
|
5.34
|
15,400
|
|
|
7/29/2010
|
-3.00 / -3.95%
|
79.50
|
79.50
|
73.00
|
73.00
|
75.90
|
5.04
|
900
|
|
|
7/28/2010
|
-2.50 / -3.18%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
5.25
|
500
|
|
|
7/27/2010
|
+4.80 / +6.51%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
5.42
|
600
|
|
|
7/26/2010
|
-0.90 / -1.21%
|
74.70
|
74.70
|
73.50
|
73.70
|
74.13
|
5.09
|
13,100
|
|
|
7/23/2010
|
+0.90 / +1.22%
|
78.50
|
78.50
|
74.00
|
74.60
|
74.78
|
5.15
|
13,200
|
|
|
7/22/2010
|
-1.00 / -1.34%
|
75.00
|
75.00
|
73.70
|
73.70
|
74.42
|
5.09
|
16,400
|
|
|
7/21/2010
|
-0.60 / -0.80%
|
76.00
|
76.00
|
74.70
|
74.70
|
75.16
|
5.16
|
17,700
|
|
|
7/20/2010
|
-1.20 / -1.57%
|
76.20
|
76.20
|
75.30
|
75.30
|
75.89
|
5.20
|
17,500
|
|
|
7/19/2010
|
+0.80 / +1.06%
|
75.50
|
76.50
|
75.50
|
76.50
|
75.99
|
5.29
|
18,700
|
|
|
7/16/2010
|
-0.30 / -0.39%
|
78.60
|
78.60
|
75.70
|
75.70
|
76.52
|
5.23
|
16,100
|
|
|
7/15/2010
|
-0.50 / -0.65%
|
77.30
|
78.70
|
76.00
|
76.00
|
77.14
|
5.25
|
14,100
|
|
|
7/14/2010
|
-1.20 / -1.54%
|
77.20
|
77.50
|
76.50
|
76.50
|
77.23
|
5.29
|
30,200
|
|
|
7/13/2010
|
+1.00 / +1.30%
|
76.50
|
77.70
|
76.30
|
77.70
|
77.01
|
5.37
|
23,100
|
|
|
7/12/2010
|
-0.20 / -0.26%
|
76.50
|
76.70
|
76.00
|
76.70
|
76.28
|
5.30
|
20,400
|
|
|
7/9/2010
|
+0.60 / +0.79%
|
76.90
|
76.90
|
76.50
|
76.90
|
76.70
|
5.31
|
19,400
|
|
|
7/8/2010
|
+0.60 / +0.79%
|
78.00
|
78.00
|
76.20
|
76.30
|
76.88
|
5.27
|
17,000
|
|
|