|
Closing price on 3/11/2016
|
|
| Open |
31.30 |
| High |
32.70 |
| Low |
30.70 |
| Volume |
245,437 |
| Split-adjusted Price |
7.38 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2016
|
+0.70 / +2.29%
|
31.30
|
32.70
|
30.70
|
31.30
|
31.98
|
7.38
|
245,437
|
|
|
3/10/2016
|
+2.70 / +9.68%
|
27.90
|
30.60
|
27.90
|
30.60
|
27.90
|
7.22
|
385,950
|
|
|
3/9/2016
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.60
|
27.90
|
27.90
|
6.58
|
90,800
|
|
|
3/8/2016
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.80
|
27.90
|
27.94
|
6.58
|
182,937
|
|
|
3/7/2016
|
+0.30 / +1.09%
|
27.60
|
28.00
|
27.60
|
27.90
|
27.88
|
6.58
|
227,800
|
|
|
3/4/2016
|
-0.30 / -1.08%
|
27.50
|
28.10
|
26.80
|
27.60
|
27.61
|
6.51
|
213,600
|
|
|
3/3/2016
|
0.00 / 0.00%
|
27.90
|
28.20
|
26.80
|
27.90
|
27.38
|
6.58
|
259,400
|
|
|
3/2/2016
|
+0.50 / +1.82%
|
27.40
|
28.90
|
26.80
|
27.90
|
27.25
|
6.58
|
565,700
|
|
|
3/1/2016
|
-0.50 / -1.79%
|
27.90
|
27.90
|
26.10
|
27.40
|
27.54
|
6.46
|
1,261,465
|
|
|
2/29/2016
|
-0.20 / -0.71%
|
28.20
|
28.20
|
27.90
|
27.90
|
28.11
|
6.58
|
69,300
|
|
|
2/26/2016
|
-0.30 / -1.06%
|
28.40
|
28.50
|
28.10
|
28.10
|
28.29
|
6.63
|
127,300
|
|
|
2/25/2016
|
+0.60 / +2.16%
|
27.90
|
28.90
|
27.50
|
28.40
|
27.80
|
6.70
|
196,600
|
|
|
2/24/2016
|
+0.10 / +0.36%
|
27.50
|
27.90
|
27.20
|
27.80
|
27.62
|
6.56
|
210,600
|
|
|
2/23/2016
|
0.00 / 0.00%
|
27.70
|
28.20
|
27.30
|
27.70
|
27.59
|
6.53
|
140,800
|
|
|
2/22/2016
|
+0.30 / +1.09%
|
27.60
|
27.80
|
27.00
|
27.70
|
27.49
|
6.53
|
124,720
|
|
|
2/19/2016
|
-0.30 / -1.08%
|
27.70
|
28.50
|
26.90
|
27.40
|
27.70
|
6.46
|
102,400
|
|
|
2/18/2016
|
-0.20 / -0.72%
|
27.90
|
28.00
|
27.30
|
27.70
|
27.82
|
6.53
|
60,500
|
|
|
2/17/2016
|
+0.60 / +2.20%
|
27.50
|
28.00
|
27.30
|
27.90
|
27.69
|
6.58
|
174,900
|
|
|
2/16/2016
|
+1.80 / +7.06%
|
25.50
|
27.30
|
25.10
|
27.30
|
26.03
|
6.44
|
123,530
|
|
|
2/15/2016
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.50
|
25.50
|
25.64
|
6.02
|
58,700
|
|
|
2/5/2016
|
+0.50 / +2.00%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.74
|
6.02
|
23,600
|
|
|
2/4/2016
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.30
|
25.00
|
24.90
|
5.90
|
64,100
|
|
|
2/3/2016
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.00
|
24.90
|
24.43
|
5.87
|
73,900
|
|
|
2/2/2016
|
+0.10 / +0.40%
|
24.50
|
24.90
|
24.10
|
24.90
|
24.47
|
5.87
|
86,000
|
|
|
2/1/2016
|
-0.20 / -0.80%
|
24.80
|
25.00
|
24.00
|
24.80
|
24.77
|
5.85
|
100,200
|
|
|
1/29/2016
|
-0.50 / -1.96%
|
25.00
|
25.30
|
24.50
|
25.00
|
24.89
|
5.90
|
77,200
|
|
|
1/28/2016
|
+1.00 / +4.08%
|
24.50
|
25.50
|
24.00
|
25.50
|
24.50
|
6.02
|
145,700
|
|
|
1/27/2016
|
-0.50 / -2.00%
|
24.70
|
24.90
|
24.20
|
24.50
|
24.58
|
5.78
|
95,100
|
|
|
1/26/2016
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.30
|
25.00
|
24.71
|
5.90
|
25,100
|
|
|
1/25/2016
|
+0.10 / +0.40%
|
24.60
|
25.10
|
24.30
|
25.10
|
24.92
|
5.92
|
30,900
|
|
|