|
Closing price on 9/3/2009
|
|
| Open |
33.60 |
| High |
34.00 |
| Low |
31.30 |
| Volume |
187,600 |
| Split-adjusted Price |
2.22 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|