|
Closing price on 3/26/2010
|
|
| Open |
65.80 |
| High |
65.80 |
| Low |
63.50 |
| Volume |
34,200 |
| Split-adjusted Price |
4.05 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2010
|
-0.20 / -0.31%
|
65.80
|
65.80
|
63.50
|
64.00
|
64.41
|
4.05
|
34,200
|
|
|
3/25/2010
|
-0.80 / -1.23%
|
65.70
|
65.70
|
64.00
|
64.20
|
64.42
|
4.06
|
41,400
|
|
|
3/24/2010
|
-0.60 / -0.91%
|
66.00
|
66.50
|
65.00
|
65.00
|
65.49
|
4.11
|
50,900
|
|
|
3/23/2010
|
+0.20 / +0.31%
|
67.00
|
67.00
|
65.10
|
65.60
|
66.04
|
4.15
|
26,500
|
|
|
3/22/2010
|
-1.60 / -2.39%
|
68.00
|
68.00
|
65.40
|
65.40
|
66.58
|
4.14
|
62,200
|
|
|
3/19/2010
|
-1.00 / -1.47%
|
69.00
|
69.00
|
67.00
|
67.00
|
67.60
|
4.24
|
67,900
|
|
|
3/18/2010
|
+0.60 / +0.89%
|
68.00
|
68.50
|
67.00
|
68.00
|
67.89
|
4.30
|
67,000
|
|
|
3/17/2010
|
-1.60 / -2.32%
|
68.50
|
69.00
|
67.00
|
67.40
|
67.91
|
4.27
|
67,200
|
|
|
3/16/2010
|
-3.00 / -4.17%
|
72.00
|
72.50
|
68.70
|
69.00
|
70.33
|
4.25
|
68,600
|
|
|
3/15/2010
|
-2.30 / -3.10%
|
75.70
|
76.00
|
70.60
|
72.00
|
73.39
|
4.44
|
85,400
|
|
|
3/12/2010
|
-1.70 / -2.24%
|
76.40
|
76.80
|
74.10
|
74.30
|
75.66
|
4.58
|
144,900
|
|
|
3/11/2010
|
+1.30 / +1.74%
|
74.30
|
78.00
|
74.30
|
76.00
|
76.41
|
4.69
|
169,900
|
|
|
3/10/2010
|
+1.90 / +2.61%
|
73.00
|
74.70
|
71.00
|
74.70
|
74.16
|
4.61
|
269,500
|
|
|
3/9/2010
|
+5.30 / +7.85%
|
68.50
|
72.80
|
68.00
|
72.80
|
69.94
|
4.49
|
167,400
|
|
|
3/8/2010
|
-0.50 / -0.74%
|
69.00
|
70.50
|
67.00
|
67.50
|
68.11
|
4.16
|
103,500
|
|
|
3/5/2010
|
+1.50 / +2.26%
|
68.00
|
69.00
|
67.00
|
68.00
|
68.10
|
4.19
|
81,500
|
|
|
3/4/2010
|
-0.50 / -0.75%
|
68.00
|
69.00
|
66.50
|
66.50
|
67.54
|
4.10
|
41,400
|
|
|
3/3/2010
|
+0.80 / +1.21%
|
66.80
|
71.20
|
66.10
|
67.00
|
66.58
|
4.13
|
72,200
|
|
|
3/2/2010
|
-0.30 / -0.45%
|
67.00
|
67.50
|
66.00
|
66.20
|
66.55
|
4.08
|
82,000
|
|
|
3/1/2010
|
+0.60 / +0.91%
|
67.00
|
70.20
|
66.20
|
66.50
|
67.28
|
4.10
|
54,400
|
|
|
2/26/2010
|
+0.40 / +0.61%
|
67.00
|
68.00
|
65.00
|
65.90
|
65.71
|
4.06
|
72,100
|
|
|
2/25/2010
|
-0.50 / -0.76%
|
66.00
|
67.00
|
65.00
|
65.50
|
65.70
|
4.04
|
47,000
|
|
|
2/24/2010
|
+2.20 / +3.45%
|
64.00
|
66.00
|
63.40
|
66.00
|
64.10
|
4.07
|
39,000
|
|
|
2/23/2010
|
-0.20 / -0.31%
|
61.00
|
63.80
|
61.00
|
63.80
|
62.70
|
3.93
|
25,500
|
|
|
2/22/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.00
|
64.00
|
63.96
|
3.95
|
41,700
|
|
|
2/12/2010
|
-0.20 / -0.31%
|
64.30
|
64.30
|
63.50
|
64.00
|
64.04
|
3.95
|
33,400
|
|
|
2/11/2010
|
+0.20 / +0.31%
|
65.00
|
65.50
|
64.00
|
64.20
|
64.70
|
3.96
|
33,900
|
|
|
2/10/2010
|
+0.60 / +0.95%
|
64.00
|
65.00
|
63.50
|
64.00
|
64.14
|
3.95
|
42,300
|
|
|
2/9/2010
|
-1.60 / -2.46%
|
63.50
|
64.00
|
62.50
|
63.40
|
63.65
|
3.91
|
56,000
|
|
|
2/8/2010
|
+0.50 / +0.78%
|
63.00
|
65.00
|
63.00
|
65.00
|
63.87
|
4.01
|
70,100
|
|
|