|
Closing price on 4/4/2011
|
|
| Open |
45.00 |
| High |
45.60 |
| Low |
41.90 |
| Volume |
76,200 |
| Split-adjusted Price |
2.76 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2011
|
-3.20 / -7.10%
|
45.00
|
45.60
|
41.90
|
41.90
|
42.93
|
2.76
|
76,200
|
|
|
4/1/2011
|
+0.10 / +0.22%
|
45.60
|
46.00
|
43.50
|
45.10
|
45.00
|
2.97
|
43,500
|
|
|
3/31/2011
|
-1.40 / -3.02%
|
46.00
|
46.50
|
45.00
|
45.00
|
45.59
|
2.96
|
47,500
|
|
|
3/30/2011
|
+0.40 / +0.87%
|
46.00
|
46.50
|
45.60
|
46.40
|
45.99
|
3.05
|
50,500
|
|
|
3/29/2011
|
-1.00 / -2.13%
|
48.00
|
48.00
|
45.60
|
46.00
|
46.44
|
3.03
|
46,700
|
|
|
3/28/2011
|
-0.20 / -0.42%
|
47.50
|
49.50
|
47.00
|
47.00
|
47.98
|
3.09
|
61,500
|
|
|
3/25/2011
|
-2.30 / -4.65%
|
48.00
|
51.00
|
47.20
|
47.20
|
48.76
|
3.11
|
46,600
|
|
|
3/24/2011
|
0.00 / 0.00%
|
50.00
|
51.50
|
49.00
|
49.50
|
49.93
|
3.26
|
53,700
|
|
|
3/23/2011
|
+0.20 / +0.41%
|
52.90
|
52.90
|
48.50
|
49.50
|
49.79
|
3.26
|
45,900
|
|
|
3/22/2011
|
-0.50 / -1.00%
|
49.00
|
51.00
|
48.50
|
49.30
|
50.11
|
3.24
|
55,300
|
|
|
3/21/2011
|
0.00 / 0.00%
|
48.50
|
51.00
|
47.10
|
49.80
|
49.70
|
3.28
|
68,300
|
|
|
3/18/2011
|
+0.20 / +0.40%
|
48.80
|
50.50
|
48.80
|
49.80
|
49.82
|
3.28
|
35,200
|
|
|
3/17/2011
|
-0.20 / -0.40%
|
48.50
|
50.40
|
48.50
|
49.60
|
49.97
|
3.26
|
45,200
|
|
|
3/16/2011
|
-0.10 / -0.20%
|
48.00
|
51.50
|
48.00
|
49.80
|
49.57
|
3.28
|
61,700
|
|
|
3/15/2011
|
+0.30 / +0.60%
|
47.50
|
49.90
|
47.50
|
49.90
|
49.42
|
3.28
|
51,200
|
|
|
3/14/2011
|
+0.60 / +1.22%
|
48.00
|
49.90
|
48.00
|
49.60
|
49.56
|
3.26
|
50,800
|
|
|
3/11/2011
|
+0.60 / +1.24%
|
46.50
|
50.90
|
46.50
|
49.00
|
49.96
|
3.23
|
90,400
|
|
|
3/10/2011
|
+3.60 / +8.04%
|
45.20
|
48.50
|
45.20
|
48.40
|
47.66
|
3.19
|
168,500
|
|
|
3/9/2011
|
-2.10 / -4.48%
|
44.90
|
46.30
|
44.80
|
44.80
|
45.36
|
2.95
|
31,100
|
|
|
3/8/2011
|
+0.60 / +1.30%
|
46.40
|
47.10
|
46.00
|
46.90
|
46.74
|
2.97
|
46,700
|
|
|
3/7/2011
|
-0.30 / -0.64%
|
45.90
|
47.50
|
45.20
|
46.30
|
46.35
|
2.93
|
53,100
|
|
|
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
|
|
|