|
Closing price on 1/31/2018
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
212,300 |
| Split-adjusted Price |
6.19 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.79
|
6.19
|
212,300
|
|
|
1/30/2018
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.50
|
17.90
|
17.73
|
6.23
|
227,550
|
|
|
1/29/2018
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.71
|
6.19
|
317,700
|
|
|
1/26/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.77
|
6.23
|
272,135
|
|
|
1/25/2018
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.77
|
6.23
|
256,300
|
|
|
1/24/2018
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.86
|
6.23
|
314,800
|
|
|
1/23/2018
|
+0.20 / +1.14%
|
17.50
|
18.30
|
17.40
|
17.80
|
17.90
|
6.19
|
637,046
|
|
|
1/22/2018
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.30
|
17.60
|
17.48
|
6.12
|
330,200
|
|
|
1/19/2018
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.55
|
6.12
|
219,100
|
|
|
1/18/2018
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.46
|
6.12
|
260,954
|
|
|
1/17/2018
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.55
|
6.12
|
213,700
|
|
|
1/16/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.70
|
17.63
|
6.16
|
433,300
|
|
|
1/15/2018
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.62
|
6.16
|
349,614
|
|
|
1/12/2018
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.30
|
17.60
|
17.50
|
6.12
|
347,567
|
|
|
1/11/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.40
|
6.12
|
250,975
|
|
|
1/10/2018
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.45
|
6.12
|
344,400
|
|
|
1/9/2018
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.30
|
17.60
|
17.47
|
6.12
|
399,525
|
|
|
1/8/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.50
|
6.12
|
314,008
|
|
|
1/5/2018
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.30
|
17.70
|
17.63
|
6.16
|
520,159
|
|
|
1/4/2018
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.30
|
17.70
|
17.57
|
6.16
|
457,520
|
|
|
1/3/2018
|
+0.20 / +1.14%
|
17.80
|
18.00
|
17.40
|
17.80
|
17.60
|
6.19
|
610,125
|
|
|
1/2/2018
|
-0.30 / -1.68%
|
17.90
|
18.10
|
17.40
|
17.60
|
17.68
|
6.12
|
334,900
|
|
|
12/29/2017
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.30
|
17.90
|
17.54
|
6.23
|
366,715
|
|
|
12/28/2017
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.30
|
17.60
|
17.50
|
6.12
|
400,100
|
|
|
12/27/2017
|
-0.70 / -3.80%
|
18.30
|
18.40
|
17.70
|
17.70
|
17.97
|
6.16
|
354,950
|
|
|
12/26/2017
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.40
|
18.25
|
6.40
|
447,345
|
|
|
12/25/2017
|
+0.10 / +0.55%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.14
|
6.40
|
332,700
|
|
|
12/22/2017
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.80
|
18.30
|
18.03
|
6.37
|
1,053,600
|
|
|
12/21/2017
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.97
|
6.26
|
381,900
|
|
|
12/20/2017
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
18.20
|
18.03
|
6.33
|
506,620
|
|
|