|
Closing price on 9/16/2009
|
|
| Open |
46.00 |
| High |
46.40 |
| Low |
42.00 |
| Volume |
333,200 |
| Split-adjusted Price |
3.12 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
+2.90 / +6.67%
|
46.00
|
46.40
|
42.00
|
46.40
|
45.24
|
3.12
|
333,200
|
|
|
9/15/2009
|
+2.70 / +6.62%
|
43.00
|
43.50
|
42.00
|
43.50
|
43.37
|
2.93
|
219,600
|
|
|
9/14/2009
|
+2.30 / +5.97%
|
39.50
|
40.80
|
39.00
|
40.80
|
40.67
|
2.75
|
190,900
|
|
|
9/11/2009
|
+0.50 / +1.32%
|
37.30
|
38.90
|
37.30
|
38.50
|
38.17
|
2.59
|
214,000
|
|
|
9/10/2009
|
+1.00 / +2.70%
|
39.00
|
39.00
|
36.00
|
38.00
|
37.34
|
2.56
|
251,100
|
|
|
9/9/2009
|
+2.40 / +6.94%
|
37.00
|
37.00
|
36.50
|
37.00
|
36.98
|
2.49
|
429,800
|
|
|
9/8/2009
|
+0.60 / +1.76%
|
34.60
|
34.60
|
34.50
|
34.60
|
34.59
|
2.33
|
25,100
|
|
|
9/7/2009
|
+2.20 / +6.92%
|
32.10
|
34.10
|
31.10
|
34.00
|
32.43
|
2.29
|
180,700
|
|
|
9/4/2009
|
-1.20 / -3.64%
|
32.00
|
33.00
|
31.50
|
31.80
|
31.93
|
2.14
|
136,000
|
|
|
9/3/2009
|
-0.80 / -2.37%
|
33.60
|
34.00
|
31.30
|
33.00
|
32.42
|
2.22
|
187,600
|
|
|
9/1/2009
|
-0.90 / -2.59%
|
34.30
|
34.30
|
33.00
|
33.80
|
33.55
|
2.28
|
81,300
|
|
|
8/31/2009
|
-0.60 / -1.70%
|
36.00
|
36.50
|
33.00
|
34.70
|
35.00
|
2.34
|
169,600
|
|
|
8/28/2009
|
+2.30 / +6.97%
|
35.00
|
35.30
|
34.00
|
35.30
|
35.22
|
2.38
|
280,900
|
|
|
8/27/2009
|
+1.60 / +5.10%
|
33.00
|
33.00
|
32.90
|
33.00
|
33.00
|
2.22
|
159,800
|
|
|
8/26/2009
|
+1.70 / +5.72%
|
29.80
|
31.40
|
29.50
|
31.40
|
30.93
|
2.11
|
186,400
|
|
|
8/25/2009
|
+0.90 / +3.13%
|
29.50
|
30.00
|
28.70
|
29.70
|
29.35
|
2.00
|
122,800
|
|
|
8/24/2009
|
+1.50 / +5.49%
|
29.70
|
29.70
|
28.00
|
28.80
|
28.69
|
1.94
|
119,600
|
|
|
8/21/2009
|
+0.40 / +1.49%
|
27.80
|
28.20
|
27.30
|
27.30
|
27.80
|
1.84
|
143,300
|
|
|
8/20/2009
|
+0.40 / +1.51%
|
27.00
|
27.00
|
26.00
|
26.90
|
26.75
|
1.81
|
56,300
|
|
|
8/19/2009
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.49
|
1.78
|
32,300
|
|
|
8/18/2009
|
+0.40 / +1.54%
|
25.90
|
27.00
|
25.90
|
26.40
|
26.08
|
1.78
|
36,500
|
|
|
8/17/2009
|
-0.10 / -0.38%
|
25.50
|
26.70
|
25.50
|
26.00
|
26.02
|
1.75
|
21,000
|
|
|
8/14/2009
|
-0.80 / -2.97%
|
26.50
|
26.50
|
25.90
|
26.10
|
26.07
|
1.76
|
19,500
|
|
|
8/13/2009
|
+0.40 / +1.51%
|
28.00
|
28.00
|
26.30
|
26.90
|
26.82
|
1.81
|
27,700
|
|
|
8/12/2009
|
-0.20 / -0.75%
|
27.00
|
27.60
|
26.20
|
26.50
|
27.06
|
1.78
|
74,900
|
|
|
8/11/2009
|
+1.40 / +5.53%
|
26.20
|
26.70
|
25.80
|
26.70
|
26.60
|
1.80
|
91,300
|
|
|
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
|
|
|