|
Closing price on 11/29/2016
|
|
| Open |
35.50 |
| High |
35.70 |
| Low |
35.40 |
| Volume |
171,300 |
| Split-adjusted Price |
9.48 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
+0.20 / +0.56%
|
35.50
|
35.70
|
35.40
|
35.70
|
35.57
|
9.48
|
171,300
|
|
|
11/28/2016
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.40
|
35.50
|
35.70
|
9.43
|
184,100
|
|
|
11/25/2016
|
+0.10 / +0.28%
|
35.60
|
35.80
|
35.40
|
35.70
|
35.60
|
9.48
|
223,900
|
|
|
11/24/2016
|
+0.30 / +0.85%
|
35.20
|
35.70
|
35.10
|
35.60
|
35.36
|
9.45
|
307,100
|
|
|
11/23/2016
|
-0.30 / -0.84%
|
35.50
|
35.70
|
35.20
|
35.30
|
35.45
|
9.37
|
270,236
|
|
|
11/22/2016
|
-0.30 / -0.84%
|
35.80
|
36.10
|
35.60
|
35.60
|
35.86
|
9.45
|
247,940
|
|
|
11/21/2016
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.60
|
35.90
|
35.88
|
9.53
|
326,350
|
|
|
11/18/2016
|
+0.70 / +1.98%
|
35.40
|
36.00
|
35.20
|
36.00
|
35.52
|
9.56
|
415,400
|
|
|
11/17/2016
|
+0.60 / +1.73%
|
34.60
|
35.30
|
34.20
|
35.30
|
34.70
|
9.37
|
400,710
|
|
|
11/16/2016
|
-0.70 / -1.98%
|
35.20
|
35.50
|
34.70
|
34.70
|
35.22
|
9.22
|
278,841
|
|
|
11/15/2016
|
+0.50 / +1.43%
|
35.00
|
35.50
|
34.80
|
35.40
|
35.21
|
9.40
|
322,300
|
|
|
11/14/2016
|
+1.10 / +3.25%
|
33.70
|
34.90
|
33.60
|
34.90
|
33.80
|
9.27
|
382,530
|
|
|
11/11/2016
|
0.00 / 0.00%
|
33.70
|
33.90
|
33.40
|
33.80
|
33.62
|
8.98
|
233,000
|
|
|
11/10/2016
|
+0.10 / +0.30%
|
33.70
|
33.90
|
33.40
|
33.80
|
33.59
|
8.98
|
210,318
|
|
|
11/9/2016
|
-0.30 / -0.88%
|
34.10
|
34.10
|
33.60
|
33.70
|
33.71
|
8.95
|
123,110
|
|
|
11/8/2016
|
-0.30 / -0.87%
|
34.20
|
34.50
|
33.90
|
34.00
|
34.15
|
9.03
|
183,720
|
|
|
11/7/2016
|
+0.20 / +0.59%
|
34.10
|
34.40
|
33.90
|
34.30
|
34.19
|
9.11
|
161,818
|
|
|
11/4/2016
|
+0.40 / +1.19%
|
33.70
|
34.10
|
33.60
|
34.10
|
33.83
|
9.06
|
161,919
|
|
|
11/3/2016
|
+0.30 / +0.90%
|
33.40
|
33.70
|
33.10
|
33.70
|
33.32
|
8.95
|
171,255
|
|
|
11/2/2016
|
-0.40 / -1.18%
|
33.70
|
33.90
|
33.40
|
33.40
|
33.73
|
8.87
|
159,100
|
|
|
11/1/2016
|
-0.30 / -0.88%
|
34.10
|
34.30
|
33.70
|
33.80
|
34.01
|
8.98
|
144,070
|
|
|
10/31/2016
|
-0.50 / -1.45%
|
34.60
|
34.70
|
34.10
|
34.10
|
34.40
|
9.06
|
152,567
|
|
|
10/28/2016
|
+0.30 / +0.87%
|
34.40
|
34.80
|
34.30
|
34.60
|
34.59
|
9.19
|
199,911
|
|
|
10/27/2016
|
+0.50 / +1.48%
|
33.80
|
34.40
|
33.80
|
34.30
|
34.05
|
9.11
|
170,460
|
|
|
10/26/2016
|
+0.50 / +1.50%
|
33.30
|
33.80
|
33.10
|
33.80
|
33.37
|
8.98
|
155,000
|
|
|
10/25/2016
|
-0.10 / -0.30%
|
33.40
|
33.50
|
33.10
|
33.30
|
33.25
|
8.84
|
190,494
|
|
|
10/24/2016
|
-0.40 / -1.18%
|
33.70
|
33.90
|
33.40
|
33.40
|
33.56
|
8.87
|
156,500
|
|
|
10/21/2016
|
-0.40 / -1.17%
|
34.10
|
34.30
|
33.70
|
33.80
|
33.97
|
8.98
|
131,100
|
|
|
10/20/2016
|
+0.20 / +0.59%
|
33.90
|
34.60
|
33.90
|
34.20
|
34.24
|
9.08
|
191,330
|
|
|
10/19/2016
|
+0.20 / +0.59%
|
33.70
|
34.10
|
33.70
|
34.00
|
33.95
|
9.03
|
191,600
|
|
|