|
Closing price on 9/9/2010
|
|
| Open |
58.50 |
| High |
61.00 |
| Low |
58.50 |
| Volume |
5,700 |
| Split-adjusted Price |
3.77 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2010
|
+1.50 / +2.59%
|
58.50
|
61.00
|
58.50
|
59.50
|
60.07
|
3.77
|
5,700
|
|
|
9/8/2010
|
0.00 / 0.00%
|
60.90
|
60.90
|
58.00
|
58.00
|
59.74
|
3.67
|
2,500
|
|
|
9/7/2010
|
-2.90 / -4.76%
|
61.00
|
61.00
|
58.00
|
58.00
|
60.73
|
3.67
|
1,100
|
|
|
9/6/2010
|
-0.10 / -0.16%
|
61.50
|
62.00
|
60.90
|
60.90
|
61.13
|
3.85
|
3,600
|
|
|
9/1/2010
|
-0.50 / -0.81%
|
61.00
|
61.00
|
60.70
|
61.00
|
60.91
|
3.86
|
4,000
|
|
|
8/31/2010
|
+0.90 / +1.49%
|
61.00
|
61.50
|
61.00
|
61.50
|
61.02
|
3.89
|
2,100
|
|
|
8/30/2010
|
+0.10 / +0.17%
|
56.90
|
60.90
|
56.90
|
60.60
|
60.40
|
3.84
|
27,400
|
|
|
8/27/2010
|
+5.50 / +10.00%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.47
|
3.83
|
3,000
|
|
|
8/26/2010
|
-1.50 / -2.65%
|
62.00
|
62.00
|
55.00
|
55.00
|
57.55
|
3.48
|
5,700
|
|
|
8/25/2010
|
+1.70 / +3.10%
|
59.10
|
59.10
|
56.50
|
56.50
|
59.04
|
3.58
|
5,200
|
|
|
8/24/2010
|
-2.20 / -3.86%
|
56.00
|
56.00
|
54.70
|
54.80
|
55.35
|
3.47
|
5,700
|
|
|
8/23/2010
|
-3.10 / -5.16%
|
61.40
|
61.40
|
57.00
|
57.00
|
58.81
|
3.61
|
8,100
|
|
|
8/20/2010
|
+0.50 / +0.84%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
3.80
|
0
|
|
|
8/19/2010
|
+3.10 / +5.49%
|
61.30
|
61.30
|
59.60
|
59.60
|
60.11
|
3.77
|
1,800
|
|
|
8/18/2010
|
-1.00 / -1.74%
|
60.00
|
62.30
|
56.50
|
56.50
|
59.43
|
3.58
|
25,100
|
|
|
8/17/2010
|
-0.30 / -0.52%
|
58.50
|
59.00
|
57.50
|
57.50
|
58.28
|
3.64
|
13,500
|
|
|
8/16/2010
|
+0.90 / +1.58%
|
57.50
|
58.00
|
57.20
|
57.80
|
57.53
|
3.66
|
36,000
|
|
|
8/13/2010
|
+3.40 / +6.36%
|
57.00
|
57.40
|
54.10
|
56.90
|
57.36
|
3.60
|
20,900
|
|
|
8/12/2010
|
-0.60 / -1.11%
|
58.90
|
58.90
|
53.50
|
53.50
|
56.93
|
3.39
|
33,200
|
|
|
8/11/2010
|
-2.40 / -4.25%
|
55.10
|
59.40
|
54.10
|
54.10
|
57.42
|
3.42
|
13,200
|
|
|
8/10/2010
|
-0.60 / -1.05%
|
60.10
|
60.10
|
56.50
|
56.50
|
56.71
|
3.58
|
3,500
|
|
|
8/9/2010
|
-3.30 / -5.46%
|
60.10
|
61.00
|
57.10
|
57.10
|
60.11
|
3.61
|
5,500
|
|
|
8/6/2010
|
+3.40 / +5.96%
|
60.50
|
60.50
|
59.40
|
60.40
|
60.09
|
3.82
|
7,700
|
|
|
8/5/2010
|
-3.80 / -6.25%
|
61.00
|
61.50
|
56.80
|
57.00
|
59.44
|
3.61
|
182,500
|
|
|
8/4/2010
|
-3.70 / -5.74%
|
61.50
|
62.00
|
60.80
|
60.80
|
61.02
|
3.85
|
40,400
|
|
|
8/3/2010
|
-5.00 / -7.19%
|
68.00
|
68.00
|
64.40
|
64.50
|
65.26
|
4.08
|
32,200
|
|
|
8/2/2010
|
-7.80 / -10.09%
|
70.00
|
70.00
|
69.10
|
69.50
|
69.19
|
4.40
|
11,600
|
|
|
7/30/2010
|
+4.30 / +5.89%
|
73.10
|
77.30
|
70.60
|
77.30
|
74.32
|
4.89
|
15,400
|
|
|
7/29/2010
|
-3.00 / -3.95%
|
79.50
|
79.50
|
73.00
|
73.00
|
75.90
|
4.62
|
900
|
|
|
7/28/2010
|
-2.50 / -3.18%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
4.81
|
500
|
|
|