|
|
Closing price on 3/4/2011
|
|
| Open |
45.50 |
| High |
47.00 |
| Low |
45.00 |
| Volume |
66,500 |
| Split-adjusted Price |
2.95 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2011
|
+1.10 / +2.42%
|
45.50
|
47.00
|
45.00
|
46.60
|
45.88
|
2.95
|
66,500
|
|
|
3/3/2011
|
-1.40 / -2.99%
|
46.80
|
46.80
|
45.50
|
45.50
|
45.85
|
2.88
|
38,900
|
|
|
3/2/2011
|
-1.60 / -3.30%
|
47.80
|
48.60
|
45.30
|
46.90
|
47.15
|
2.97
|
51,500
|
|
|
3/1/2011
|
+0.50 / +1.04%
|
48.00
|
49.80
|
48.00
|
48.50
|
48.68
|
3.07
|
46,800
|
|
|
2/28/2011
|
-0.40 / -0.83%
|
48.50
|
49.80
|
48.00
|
48.00
|
49.06
|
3.04
|
42,900
|
|
|
2/25/2011
|
-0.10 / -0.21%
|
48.30
|
48.70
|
48.30
|
48.40
|
48.48
|
3.06
|
51,900
|
|
|
2/24/2011
|
-0.60 / -1.22%
|
48.30
|
49.70
|
48.00
|
48.50
|
48.91
|
3.07
|
44,900
|
|
|
2/23/2011
|
+2.60 / +5.59%
|
48.00
|
50.30
|
48.00
|
49.10
|
49.35
|
3.11
|
53,400
|
|
|
2/22/2011
|
-1.70 / -3.53%
|
47.00
|
49.90
|
46.50
|
46.50
|
48.96
|
2.94
|
48,500
|
|
|
2/21/2011
|
-0.80 / -1.63%
|
49.50
|
51.40
|
47.50
|
48.20
|
49.08
|
3.05
|
53,900
|
|
|
2/18/2011
|
-1.90 / -3.73%
|
50.80
|
51.50
|
49.00
|
49.00
|
50.53
|
3.10
|
54,100
|
|
|
2/17/2011
|
-1.10 / -2.12%
|
51.90
|
51.90
|
49.20
|
50.90
|
51.10
|
3.22
|
31,100
|
|
|
2/16/2011
|
-0.90 / -1.70%
|
53.40
|
53.40
|
50.00
|
52.00
|
52.15
|
3.29
|
21,400
|
|
|
2/15/2011
|
-0.50 / -0.94%
|
52.00
|
53.90
|
50.30
|
52.90
|
53.20
|
3.35
|
31,300
|
|
|
2/14/2011
|
+1.70 / +3.29%
|
52.50
|
54.50
|
52.50
|
53.40
|
53.78
|
3.38
|
38,500
|
|
|
2/11/2011
|
+0.20 / +0.39%
|
51.50
|
53.50
|
51.50
|
51.70
|
52.32
|
3.27
|
38,800
|
|
|
2/10/2011
|
-0.20 / -0.39%
|
51.00
|
51.80
|
51.00
|
51.50
|
51.50
|
3.26
|
34,800
|
|
|
2/9/2011
|
0.00 / 0.00%
|
50.80
|
52.90
|
50.50
|
51.70
|
52.14
|
3.27
|
47,500
|
|
|
2/8/2011
|
+1.30 / +2.58%
|
50.40
|
52.50
|
50.20
|
51.70
|
51.66
|
3.27
|
42,600
|
|
|
1/28/2011
|
-0.50 / -0.98%
|
51.20
|
51.40
|
50.00
|
50.40
|
50.84
|
3.19
|
30,500
|
|
|
1/27/2011
|
-1.00 / -1.93%
|
50.50
|
52.40
|
50.00
|
50.90
|
51.89
|
3.22
|
26,500
|
|
|
1/26/2011
|
0.00 / 0.00%
|
52.00
|
52.90
|
49.10
|
51.90
|
52.38
|
3.28
|
47,700
|
|
|
1/25/2011
|
-0.50 / -0.95%
|
53.00
|
53.40
|
50.00
|
51.90
|
52.41
|
3.28
|
55,200
|
|
|
1/24/2011
|
+1.00 / +1.95%
|
51.80
|
53.20
|
51.50
|
52.40
|
52.67
|
3.32
|
53,600
|
|
|
1/21/2011
|
-0.40 / -0.77%
|
50.50
|
52.40
|
49.20
|
51.40
|
51.75
|
3.25
|
56,000
|
|
|
1/20/2011
|
-0.30 / -0.58%
|
48.50
|
52.50
|
48.50
|
51.80
|
51.37
|
3.28
|
51,200
|
|
|
1/19/2011
|
+3.10 / +6.33%
|
48.00
|
52.10
|
47.50
|
52.10
|
50.02
|
3.30
|
90,500
|
|
|
1/18/2011
|
0.00 / 0.00%
|
48.50
|
50.00
|
48.00
|
49.00
|
49.46
|
3.10
|
74,700
|
|
|
1/17/2011
|
+0.20 / +0.41%
|
48.50
|
49.50
|
48.50
|
49.00
|
49.19
|
3.10
|
50,100
|
|
|
1/14/2011
|
-1.10 / -2.20%
|
47.50
|
49.40
|
47.50
|
48.80
|
49.02
|
3.09
|
60,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|