|
Closing price on 1/11/2017
|
|
| Open |
35.90 |
| High |
35.90 |
| Low |
35.40 |
| Volume |
491,500 |
| Split-adjusted Price |
9.45 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
-0.20 / -0.56%
|
35.90
|
35.90
|
35.40
|
35.60
|
35.69
|
9.45
|
491,500
|
|
|
1/10/2017
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.60
|
35.80
|
35.77
|
9.51
|
208,000
|
|
|
1/9/2017
|
+1.00 / +2.87%
|
34.80
|
35.80
|
34.60
|
35.80
|
35.07
|
9.51
|
203,500
|
|
|
1/6/2017
|
+0.60 / +1.75%
|
34.20
|
34.80
|
34.20
|
34.80
|
34.40
|
9.24
|
342,668
|
|
|
1/5/2017
|
-0.30 / -0.87%
|
34.50
|
34.60
|
34.10
|
34.20
|
34.37
|
9.08
|
172,200
|
|
|
1/4/2017
|
-0.40 / -1.15%
|
34.80
|
35.10
|
34.50
|
34.50
|
34.83
|
9.16
|
155,500
|
|
|
1/3/2017
|
+0.20 / +0.58%
|
34.70
|
35.10
|
34.70
|
34.90
|
34.85
|
9.27
|
201,168
|
|
|
12/30/2016
|
-0.40 / -1.14%
|
35.20
|
35.30
|
34.70
|
34.70
|
34.98
|
9.22
|
152,700
|
|
|
12/29/2016
|
-0.50 / -1.40%
|
35.50
|
35.70
|
35.10
|
35.10
|
35.45
|
9.32
|
204,400
|
|
|
12/28/2016
|
+0.20 / +0.56%
|
35.50
|
35.70
|
35.30
|
35.60
|
35.45
|
9.45
|
198,418
|
|
|
12/27/2016
|
-0.10 / -0.28%
|
35.60
|
35.70
|
35.30
|
35.40
|
35.51
|
9.40
|
205,400
|
|
|
12/26/2016
|
0.00 / 0.00%
|
35.50
|
35.60
|
35.20
|
35.50
|
35.45
|
9.43
|
200,530
|
|
|
12/23/2016
|
-0.50 / -1.39%
|
35.90
|
36.00
|
35.40
|
35.50
|
35.64
|
9.43
|
225,918
|
|
|
12/22/2016
|
-0.80 / -2.17%
|
36.80
|
37.00
|
36.00
|
36.00
|
36.58
|
9.56
|
324,300
|
|
|
12/21/2016
|
+1.30 / +3.66%
|
35.40
|
36.80
|
35.40
|
36.80
|
36.02
|
9.77
|
380,030
|
|
|
12/20/2016
|
-0.20 / -0.56%
|
35.70
|
35.80
|
35.30
|
35.50
|
35.52
|
9.43
|
240,910
|
|
|
12/19/2016
|
-0.10 / -0.28%
|
35.80
|
35.90
|
35.50
|
35.70
|
35.68
|
9.48
|
244,438
|
|
|
12/16/2016
|
+0.40 / +1.13%
|
35.40
|
35.90
|
35.30
|
35.80
|
35.66
|
9.51
|
256,520
|
|
|
12/15/2016
|
+1.00 / +2.91%
|
34.40
|
35.40
|
34.30
|
35.40
|
34.80
|
9.40
|
353,920
|
|
|
12/14/2016
|
-0.20 / -0.58%
|
34.60
|
34.70
|
34.30
|
34.40
|
34.45
|
9.14
|
268,820
|
|
|
12/13/2016
|
-0.50 / -1.42%
|
35.10
|
35.20
|
34.50
|
34.60
|
34.88
|
9.19
|
145,400
|
|
|
12/12/2016
|
-0.30 / -0.85%
|
35.30
|
35.40
|
35.00
|
35.10
|
35.15
|
9.32
|
184,200
|
|
|
12/9/2016
|
-0.10 / -0.28%
|
35.50
|
35.60
|
35.40
|
35.40
|
35.49
|
9.40
|
158,900
|
|
|
12/8/2016
|
+0.10 / +0.28%
|
35.30
|
35.60
|
35.30
|
35.50
|
35.42
|
9.43
|
845,620
|
|
|
12/7/2016
|
+0.20 / +0.57%
|
35.20
|
35.40
|
35.20
|
35.40
|
35.30
|
9.40
|
138,800
|
|
|
12/6/2016
|
-0.20 / -0.56%
|
35.30
|
35.40
|
35.10
|
35.20
|
35.22
|
9.35
|
1,088,800
|
|
|
12/5/2016
|
-0.60 / -1.67%
|
35.90
|
36.00
|
35.30
|
35.40
|
35.61
|
9.40
|
525,600
|
|
|
12/2/2016
|
-0.50 / -1.37%
|
36.40
|
36.60
|
36.00
|
36.00
|
36.41
|
9.56
|
250,700
|
|
|
12/1/2016
|
+0.40 / +1.11%
|
36.10
|
36.50
|
36.00
|
36.50
|
36.14
|
9.69
|
205,726
|
|
|
11/30/2016
|
+0.40 / +1.12%
|
35.70
|
36.10
|
35.60
|
36.10
|
35.80
|
9.59
|
274,200
|
|
|