|
Closing price on 8/28/2008
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
26.60 |
| Volume |
251,300 |
| Split-adjusted Price |
1.67 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
+1.80 / +6.98%
|
27.60
|
27.60
|
26.60
|
27.60
|
27.56
|
1.67
|
251,300
|
|
|
8/27/2008
|
+1.60 / +6.61%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
1.57
|
3,200
|
|
|
8/26/2008
|
+1.50 / +6.61%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.47
|
2,100
|
|
|
8/25/2008
|
+1.20 / +5.58%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1.38
|
2,300
|
|
|
8/22/2008
|
+0.70 / +3.37%
|
21.50
|
21.50
|
20.50
|
21.50
|
21.28
|
1.30
|
75,900
|
|
|
8/21/2008
|
+1.50 / +7.77%
|
18.50
|
20.80
|
18.20
|
20.80
|
20.06
|
1.26
|
47,500
|
|
|
8/20/2008
|
-0.40 / -2.03%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.52
|
1.17
|
40,600
|
|
|
8/19/2008
|
-1.50 / -7.08%
|
21.10
|
22.00
|
19.70
|
19.70
|
20.66
|
1.20
|
37,000
|
|
|
8/18/2008
|
+1.30 / +6.53%
|
20.90
|
21.20
|
20.00
|
21.20
|
21.09
|
1.29
|
51,900
|
|
|
8/15/2008
|
+0.60 / +3.11%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.21
|
4,600
|
|
|
8/14/2008
|
+0.70 / +3.76%
|
18.50
|
19.30
|
18.50
|
19.30
|
19.19
|
1.17
|
39,900
|
|
|
8/13/2008
|
-0.60 / -3.13%
|
18.60
|
19.30
|
18.40
|
18.60
|
18.62
|
1.13
|
38,200
|
|
|
8/12/2008
|
+0.60 / +3.23%
|
19.10
|
19.20
|
18.80
|
19.20
|
19.13
|
1.16
|
43,800
|
|
|
8/11/2008
|
+1.10 / +6.29%
|
18.50
|
18.60
|
17.30
|
18.60
|
18.50
|
1.13
|
65,300
|
|
|
8/8/2008
|
-0.30 / -1.69%
|
18.10
|
18.20
|
17.20
|
17.50
|
17.92
|
1.06
|
14,200
|
|
|
8/7/2008
|
-0.20 / -1.11%
|
18.40
|
18.40
|
17.20
|
17.80
|
17.94
|
1.08
|
14,700
|
|
|
8/6/2008
|
+0.50 / +2.86%
|
16.80
|
18.20
|
16.80
|
18.00
|
17.70
|
1.09
|
49,200
|
|
|
8/5/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.06
|
300
|
|
|
8/4/2008
|
+0.20 / +1.14%
|
18.20
|
18.20
|
17.60
|
17.80
|
18.15
|
1.08
|
40,500
|
|
|
8/1/2008
|
+0.40 / +2.33%
|
17.00
|
17.60
|
16.80
|
17.60
|
17.47
|
1.07
|
33,700
|
|
|
7/31/2008
|
+0.50 / +2.99%
|
16.60
|
17.20
|
16.00
|
17.20
|
16.98
|
1.04
|
52,500
|
|
|
7/30/2008
|
+0.60 / +3.73%
|
16.70
|
16.70
|
16.10
|
16.70
|
16.64
|
1.01
|
35,000
|
|
|
7/29/2008
|
+0.30 / +1.90%
|
14.90
|
16.10
|
14.90
|
16.10
|
16.08
|
0.98
|
17,300
|
|
|
7/28/2008
|
-0.20 / -1.25%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.52
|
0.96
|
51,900
|
|
|
7/25/2008
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0.97
|
3,000
|
|
|
7/24/2008
|
-0.60 / -3.49%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.01
|
10,900
|
|
|
7/23/2008
|
-0.70 / -3.91%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.04
|
100
|
|
|
7/22/2008
|
-0.70 / -3.76%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.09
|
1,000
|
|
|
7/21/2008
|
-0.40 / -2.11%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.13
|
1,800
|
|
|
7/18/2008
|
-0.70 / -3.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.27
|
1.15
|
10,000
|
|
|