|
|
Closing price on 7/4/2011
|
|
| Open |
133.00 |
| High |
134.00 |
| Low |
133.00 |
| Volume |
88,360 |
| Split-adjusted Price |
22.10 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2011
|
0.00 / 0.00%
|
133.00
|
134.00
|
133.00
|
133.00
|
133.00
|
22.10
|
88,360
|
|
|
7/1/2011
|
-4.00 / -2.92%
|
133.00
|
134.00
|
132.00
|
133.00
|
133.00
|
22.10
|
115,910
|
|
|
6/30/2011
|
+3.00 / +2.24%
|
134.00
|
137.00
|
134.00
|
137.00
|
137.00
|
22.77
|
141,850
|
|
|
6/29/2011
|
0.00 / 0.00%
|
134.00
|
134.00
|
133.00
|
134.00
|
134.00
|
22.27
|
84,900
|
|
|
6/28/2011
|
0.00 / 0.00%
|
135.00
|
135.00
|
133.00
|
134.00
|
134.00
|
22.27
|
33,010
|
|
|
6/27/2011
|
+4.00 / +3.08%
|
128.00
|
134.00
|
128.00
|
134.00
|
134.00
|
22.27
|
67,400
|
|
|
6/24/2011
|
0.00 / 0.00%
|
130.00
|
131.00
|
130.00
|
130.00
|
130.00
|
21.60
|
46,150
|
|
|
6/23/2011
|
+4.00 / +3.17%
|
126.00
|
131.00
|
126.00
|
130.00
|
130.00
|
21.60
|
43,270
|
|
|
6/22/2011
|
-6.00 / -4.55%
|
130.00
|
131.00
|
126.00
|
126.00
|
126.00
|
20.94
|
289,540
|
|
|
6/21/2011
|
+3.00 / +2.33%
|
125.00
|
132.00
|
125.00
|
132.00
|
132.00
|
21.94
|
220,520
|
|
|
6/20/2011
|
-6.00 / -4.44%
|
129.00
|
133.00
|
129.00
|
129.00
|
129.00
|
21.44
|
274,980
|
|
|
6/17/2011
|
+6.00 / +4.65%
|
134.00
|
135.00
|
130.00
|
135.00
|
135.00
|
22.44
|
419,170
|
|
|
6/16/2011
|
0.00 / 0.00%
|
129.00
|
129.00
|
128.00
|
129.00
|
129.00
|
21.44
|
289,380
|
|
|
6/15/2011
|
+6.00 / +4.88%
|
129.00
|
129.00
|
129.00
|
129.00
|
129.00
|
20.46
|
105,290
|
|
|
6/14/2011
|
+5.00 / +4.24%
|
123.00
|
123.00
|
121.00
|
123.00
|
123.00
|
19.51
|
274,280
|
|
|
6/13/2011
|
+5.00 / +4.42%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
18.72
|
216,300
|
|
|
6/10/2011
|
0.00 / 0.00%
|
113.00
|
116.00
|
112.00
|
113.00
|
113.00
|
17.92
|
187,400
|
|
|
6/9/2011
|
+3.00 / +2.73%
|
112.00
|
113.00
|
108.00
|
113.00
|
113.00
|
17.92
|
24,500
|
|
|
6/8/2011
|
0.00 / 0.00%
|
113.00
|
113.00
|
105.00
|
110.00
|
110.00
|
17.45
|
106,270
|
|
|
6/7/2011
|
-5.00 / -4.35%
|
117.00
|
119.00
|
110.00
|
110.00
|
110.00
|
17.45
|
180,380
|
|
|
6/6/2011
|
-6.00 / -4.96%
|
119.00
|
121.00
|
115.00
|
115.00
|
115.00
|
18.24
|
53,700
|
|
|
6/3/2011
|
0.00 / 0.00%
|
127.00
|
127.00
|
115.00
|
121.00
|
121.00
|
19.19
|
244,790
|
|
|
6/2/2011
|
+5.00 / +4.31%
|
121.00
|
121.00
|
121.00
|
121.00
|
121.00
|
19.19
|
18,280
|
|
|
6/1/2011
|
+5.00 / +4.50%
|
115.00
|
116.00
|
115.00
|
116.00
|
116.00
|
18.40
|
64,200
|
|
|
5/31/2011
|
+5.00 / +4.72%
|
107.00
|
111.00
|
107.00
|
111.00
|
111.00
|
17.61
|
54,240
|
|
|
5/30/2011
|
+5.00 / +4.95%
|
105.00
|
106.00
|
103.00
|
106.00
|
106.00
|
16.81
|
88,400
|
|
|
5/27/2011
|
+4.00 / +4.12%
|
100.00
|
101.00
|
99.00
|
101.00
|
101.00
|
16.02
|
131,580
|
|
|
5/26/2011
|
0.00 / 0.00%
|
92.50
|
97.00
|
92.50
|
97.00
|
97.00
|
15.39
|
977,830
|
|
|
5/25/2011
|
-5.00 / -4.90%
|
97.00
|
102.00
|
97.00
|
97.00
|
97.00
|
15.39
|
840,600
|
|
|
5/24/2011
|
-5.00 / -4.67%
|
104.00
|
106.00
|
102.00
|
102.00
|
102.00
|
16.18
|
336,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,253,600
|
7.40
|
-6.33%
|
|
|
|
AGG
|
390,300
|
16.05
|
-1.53%
|
|
|
|
API
|
1,175,200
|
6.90
|
-4.17%
|
|
|
|
ASM
|
998,300
|
7.46
|
-1.06%
|
|
|
|
BCR
|
2,852,000
|
2.10
|
5.00%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
|
Market Update
Last updated at 2:30:00 PM
|
|
|
|
|