|
Closing price on 5/18/2010
|
|
| Open |
84.00 |
| High |
88.10 |
| Low |
84.00 |
| Volume |
373,000 |
| Split-adjusted Price |
5.58 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
+4.90 / +5.89%
|
84.00
|
88.10
|
84.00
|
88.10
|
87.85
|
5.58
|
373,000
|
|
|
5/17/2010
|
+3.00 / +3.74%
|
81.50
|
83.30
|
80.50
|
83.20
|
82.39
|
5.27
|
201,400
|
|
|
5/14/2010
|
+4.10 / +5.39%
|
78.00
|
80.20
|
74.50
|
80.20
|
77.85
|
5.08
|
558,800
|
|
|
5/13/2010
|
+4.80 / +6.73%
|
71.00
|
76.10
|
71.00
|
76.10
|
75.04
|
4.82
|
447,300
|
|
|
5/12/2010
|
+0.20 / +0.28%
|
72.00
|
73.00
|
70.00
|
71.30
|
71.17
|
4.51
|
319,700
|
|
|
5/11/2010
|
+3.60 / +5.33%
|
70.00
|
73.50
|
69.50
|
71.10
|
71.03
|
4.50
|
285,600
|
|
|
5/10/2010
|
-6.00 / -8.16%
|
69.20
|
70.10
|
67.50
|
67.50
|
69.43
|
4.27
|
40,500
|
|
|
5/7/2010
|
+0.60 / +0.82%
|
69.20
|
79.00
|
68.80
|
73.50
|
69.16
|
4.65
|
380,700
|
|
|
5/6/2010
|
+1.90 / +2.68%
|
72.00
|
74.50
|
72.00
|
72.90
|
73.93
|
4.61
|
15,200
|
|
|
5/5/2010
|
-1.00 / -1.39%
|
71.00
|
73.00
|
70.50
|
71.00
|
71.54
|
4.49
|
22,800
|
|
|
5/4/2010
|
-2.50 / -3.36%
|
75.00
|
75.00
|
72.00
|
72.00
|
73.12
|
4.56
|
28,100
|
|
|
4/29/2010
|
+4.50 / +6.43%
|
74.50
|
74.90
|
72.00
|
74.50
|
73.88
|
4.71
|
52,500
|
|
|
4/28/2010
|
-2.90 / -3.98%
|
70.00
|
70.30
|
70.00
|
70.00
|
70.01
|
4.43
|
26,500
|
|
|
4/27/2010
|
+2.30 / +3.26%
|
72.70
|
72.90
|
72.70
|
72.90
|
72.87
|
4.61
|
3,000
|
|
|
4/26/2010
|
-3.40 / -4.59%
|
73.90
|
73.90
|
70.00
|
70.60
|
71.15
|
4.47
|
6,900
|
|
|
4/22/2010
|
-3.00 / -3.90%
|
73.20
|
74.00
|
72.50
|
74.00
|
73.25
|
4.68
|
36,000
|
|
|
4/21/2010
|
+5.00 / +6.94%
|
70.00
|
77.00
|
70.00
|
77.00
|
73.21
|
4.87
|
79,700
|
|
|
4/20/2010
|
-0.10 / -0.14%
|
71.50
|
72.00
|
71.50
|
72.00
|
71.95
|
4.56
|
10,700
|
|
|
4/19/2010
|
-2.90 / -3.87%
|
74.00
|
74.00
|
72.00
|
72.10
|
72.39
|
4.56
|
23,100
|
|
|
4/16/2010
|
+2.80 / +3.88%
|
74.00
|
76.00
|
73.00
|
75.00
|
74.80
|
4.75
|
152,800
|
|
|
4/15/2010
|
+4.20 / +6.18%
|
68.20
|
72.20
|
68.00
|
72.20
|
71.92
|
4.57
|
129,600
|
|
|
4/14/2010
|
+1.00 / +1.49%
|
67.20
|
68.40
|
67.00
|
68.00
|
67.49
|
4.30
|
7,600
|
|
|
4/13/2010
|
-0.30 / -0.45%
|
69.50
|
69.50
|
67.00
|
67.00
|
68.25
|
4.24
|
28,700
|
|
|
4/12/2010
|
-3.70 / -5.21%
|
71.20
|
71.20
|
67.30
|
67.30
|
69.87
|
4.26
|
2,200
|
|
|
4/9/2010
|
+1.40 / +2.01%
|
67.00
|
72.00
|
66.70
|
71.00
|
70.70
|
4.49
|
48,600
|
|
|
4/8/2010
|
+4.40 / +6.75%
|
67.00
|
69.70
|
65.00
|
69.60
|
67.67
|
4.40
|
32,400
|
|
|
4/7/2010
|
-0.10 / -0.15%
|
65.00
|
65.50
|
65.00
|
65.20
|
65.20
|
4.13
|
16,000
|
|
|
4/6/2010
|
-2.70 / -3.97%
|
68.10
|
68.10
|
65.20
|
65.30
|
65.65
|
4.13
|
2,200
|
|
|
4/5/2010
|
+1.00 / +1.49%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.52
|
4.30
|
2,100
|
|
|
4/2/2010
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.50
|
67.00
|
67.36
|
4.24
|
20,200
|
|
|