|
Closing price on 12/9/2016
|
|
| Open |
35.50 |
| High |
35.60 |
| Low |
35.40 |
| Volume |
158,900 |
| Split-adjusted Price |
9.40 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|