|
|
Closing price on 10/13/2016
|
|
| Open |
34.90 |
| High |
35.20 |
| Low |
34.70 |
| Volume |
172,200 |
| Split-adjusted Price |
8.51 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2016
|
+0.10 / +0.29%
|
34.90
|
35.20
|
34.70
|
35.00
|
34.89
|
8.51
|
172,200
|
|
|
10/12/2016
|
+0.80 / +2.35%
|
34.10
|
34.90
|
34.00
|
34.90
|
34.41
|
8.49
|
177,580
|
|
|
10/11/2016
|
+0.90 / +2.71%
|
33.20
|
34.10
|
33.10
|
34.10
|
33.34
|
8.29
|
211,200
|
|
|
10/10/2016
|
-0.40 / -1.19%
|
33.60
|
33.80
|
33.10
|
33.20
|
33.43
|
8.07
|
208,200
|
|
|
10/7/2016
|
-0.40 / -1.18%
|
34.00
|
34.20
|
33.40
|
33.60
|
33.70
|
8.17
|
158,750
|
|
|
10/6/2016
|
-0.50 / -1.45%
|
34.50
|
34.60
|
33.90
|
34.00
|
34.24
|
8.27
|
204,690
|
|
|
10/5/2016
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.40
|
34.50
|
34.62
|
8.39
|
388,500
|
|
|
10/4/2016
|
+0.10 / +0.29%
|
34.40
|
34.80
|
34.10
|
34.50
|
34.43
|
8.39
|
194,205
|
|
|
10/3/2016
|
-0.40 / -1.15%
|
34.70
|
34.80
|
34.30
|
34.40
|
34.55
|
8.37
|
180,470
|
|
|
9/30/2016
|
-0.30 / -0.85%
|
35.10
|
35.10
|
34.70
|
34.80
|
34.88
|
8.46
|
179,400
|
|
|
9/29/2016
|
-0.10 / -0.28%
|
35.30
|
35.50
|
34.90
|
35.10
|
35.21
|
8.54
|
252,486
|
|
|
9/28/2016
|
+0.40 / +1.15%
|
34.80
|
35.30
|
34.60
|
35.20
|
34.95
|
8.56
|
203,602
|
|
|
9/27/2016
|
+1.00 / +2.96%
|
34.00
|
35.00
|
33.80
|
34.80
|
34.41
|
8.46
|
705,796
|
|
|
9/26/2016
|
+0.70 / +2.11%
|
33.00
|
33.90
|
32.80
|
33.80
|
33.18
|
8.22
|
223,510
|
|
|
9/23/2016
|
-0.50 / -1.49%
|
33.50
|
33.70
|
33.00
|
33.10
|
33.60
|
8.05
|
172,800
|
|
|
9/22/2016
|
-0.20 / -0.59%
|
33.80
|
34.20
|
33.50
|
33.60
|
33.92
|
8.17
|
207,000
|
|
|
9/21/2016
|
+0.70 / +2.11%
|
33.10
|
34.00
|
33.00
|
33.80
|
33.59
|
8.22
|
799,400
|
|
|
9/20/2016
|
+0.30 / +0.91%
|
32.90
|
33.20
|
32.80
|
33.10
|
32.98
|
8.05
|
1,042,609
|
|
|
9/19/2016
|
+1.20 / +3.80%
|
31.60
|
32.80
|
31.40
|
32.80
|
32.06
|
7.98
|
905,100
|
|
|
9/16/2016
|
+0.40 / +1.28%
|
31.20
|
31.70
|
31.00
|
31.60
|
31.28
|
7.69
|
172,800
|
|
|
9/15/2016
|
-0.20 / -0.64%
|
31.30
|
31.40
|
31.00
|
31.20
|
31.13
|
7.59
|
181,045
|
|
|
9/14/2016
|
-0.60 / -1.88%
|
31.90
|
32.00
|
31.30
|
31.40
|
31.55
|
7.64
|
132,000
|
|
|
9/13/2016
|
-0.40 / -1.23%
|
32.50
|
32.70
|
31.70
|
32.00
|
32.11
|
7.78
|
143,300
|
|
|
9/12/2016
|
-0.30 / -0.92%
|
32.70
|
32.90
|
32.30
|
32.40
|
32.63
|
7.88
|
173,900
|
|
|
9/9/2016
|
+0.20 / +0.62%
|
32.50
|
33.00
|
32.30
|
32.70
|
32.64
|
7.95
|
152,900
|
|
|
9/8/2016
|
+0.50 / +1.56%
|
32.00
|
32.60
|
31.90
|
32.50
|
32.16
|
7.90
|
146,145
|
|
|
9/7/2016
|
0.00 / 0.00%
|
32.10
|
32.20
|
31.90
|
32.00
|
32.00
|
7.78
|
92,635
|
|
|
9/6/2016
|
+0.70 / +2.24%
|
31.20
|
32.10
|
31.00
|
32.00
|
31.46
|
7.78
|
145,440
|
|
|
9/5/2016
|
+0.50 / +1.62%
|
30.70
|
31.40
|
30.40
|
31.30
|
30.80
|
7.61
|
146,500
|
|
|
9/1/2016
|
+0.20 / +0.65%
|
30.50
|
30.90
|
30.30
|
30.80
|
30.51
|
7.49
|
133,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|