|
Closing price on 10/30/2015
|
|
| Open |
60.20 |
| High |
61.10 |
| Low |
59.30 |
| Volume |
52,900 |
| Split-adjusted Price |
5.76 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
+0.90 / +1.50%
|
60.20
|
61.10
|
59.30
|
61.10
|
60.63
|
5.76
|
52,900
|
|
|
10/29/2015
|
+0.60 / +1.01%
|
59.60
|
60.70
|
58.00
|
60.20
|
59.48
|
5.68
|
79,300
|
|
|
10/28/2015
|
-0.20 / -0.33%
|
58.60
|
61.80
|
58.60
|
59.60
|
60.35
|
5.62
|
92,900
|
|
|
10/27/2015
|
-0.40 / -0.66%
|
60.20
|
61.10
|
58.50
|
59.80
|
59.41
|
5.64
|
67,533
|
|
|
10/26/2015
|
-1.20 / -1.95%
|
61.40
|
62.10
|
60.00
|
60.20
|
61.17
|
5.68
|
63,800
|
|
|
10/23/2015
|
+1.20 / +1.99%
|
60.20
|
61.40
|
59.20
|
61.40
|
60.47
|
5.79
|
58,105
|
|
|
10/22/2015
|
+1.00 / +1.69%
|
58.20
|
60.90
|
56.50
|
60.20
|
58.68
|
5.68
|
124,100
|
|
|
10/21/2015
|
-0.30 / -0.50%
|
59.50
|
60.10
|
58.30
|
59.20
|
59.34
|
5.58
|
56,700
|
|
|
10/20/2015
|
-0.30 / -0.50%
|
59.20
|
61.10
|
54.50
|
59.50
|
58.92
|
5.61
|
95,552
|
|
|
10/19/2015
|
-0.30 / -0.50%
|
60.10
|
60.70
|
59.50
|
59.80
|
60.05
|
5.64
|
65,700
|
|
|
10/16/2015
|
0.00 / 0.00%
|
61.50
|
61.50
|
59.60
|
60.10
|
60.33
|
5.67
|
101,813
|
|
|
10/15/2015
|
-0.80 / -1.31%
|
60.50
|
61.50
|
60.00
|
60.10
|
60.81
|
5.67
|
46,200
|
|
|
10/14/2015
|
-0.90 / -1.46%
|
61.50
|
62.10
|
60.30
|
60.90
|
61.35
|
5.74
|
46,387
|
|
|
10/13/2015
|
+1.40 / +2.32%
|
61.10
|
62.00
|
60.40
|
61.80
|
60.40
|
5.83
|
73,100
|
|
|
10/12/2015
|
+0.20 / +0.33%
|
60.20
|
63.00
|
60.20
|
60.40
|
60.96
|
5.69
|
146,231
|
|
|
10/9/2015
|
-6.20 / -9.34%
|
64.10
|
67.50
|
59.80
|
60.20
|
62.66
|
5.68
|
101,980
|
|
|
10/8/2015
|
+1.70 / +2.63%
|
64.20
|
66.40
|
58.30
|
66.40
|
62.34
|
6.26
|
95,100
|
|
|
10/7/2015
|
-4.10 / -5.96%
|
67.20
|
69.10
|
62.00
|
64.70
|
64.87
|
6.10
|
179,919
|
|
|
10/6/2015
|
+4.00 / +6.17%
|
63.10
|
69.10
|
63.10
|
68.80
|
66.11
|
6.49
|
107,298
|
|
|
10/5/2015
|
+1.20 / +1.89%
|
62.10
|
64.80
|
61.50
|
64.80
|
63.12
|
6.11
|
59,972
|
|
|
10/2/2015
|
+5.70 / +9.84%
|
57.90
|
63.60
|
57.60
|
63.60
|
58.76
|
6.00
|
110,519
|
|
|
10/1/2015
|
0.00 / 0.00%
|
58.20
|
58.40
|
57.40
|
57.90
|
57.96
|
5.46
|
44,800
|
|
|
9/30/2015
|
+1.40 / +2.48%
|
56.50
|
57.90
|
54.10
|
57.90
|
56.11
|
5.46
|
93,847
|
|
|
9/29/2015
|
-0.30 / -0.53%
|
56.50
|
56.50
|
52.50
|
56.50
|
54.88
|
5.33
|
38,800
|
|
|
9/28/2015
|
-0.30 / -0.53%
|
57.10
|
57.50
|
51.40
|
56.80
|
55.89
|
5.35
|
70,934
|
|
|
9/25/2015
|
-0.40 / -0.70%
|
57.30
|
57.50
|
51.80
|
57.10
|
55.44
|
5.38
|
99,376
|
|
|
9/24/2015
|
+0.70 / +1.23%
|
56.90
|
57.90
|
56.90
|
57.50
|
57.54
|
5.42
|
78,524
|
|
|
9/23/2015
|
-0.30 / -0.53%
|
57.00
|
57.10
|
55.90
|
56.80
|
56.76
|
5.35
|
47,600
|
|
|
9/22/2015
|
-1.10 / -1.89%
|
56.80
|
57.20
|
56.30
|
57.10
|
56.83
|
5.38
|
66,400
|
|
|
9/21/2015
|
0.00 / 0.00%
|
57.60
|
58.40
|
56.40
|
58.20
|
58.07
|
5.35
|
84,032
|
|
|