|
Closing price on 4/21/2016
|
|
| Open |
31.20 |
| High |
31.90 |
| Low |
31.20 |
| Volume |
696,700 |
| Split-adjusted Price |
7.43 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
+0.10 / +0.32%
|
31.20
|
31.90
|
31.20
|
31.50
|
31.64
|
7.43
|
696,700
|
|
|
4/20/2016
|
+0.20 / +0.64%
|
31.20
|
31.50
|
31.00
|
31.40
|
31.19
|
7.41
|
110,206
|
|
|
4/19/2016
|
+0.20 / +0.65%
|
31.20
|
31.40
|
30.60
|
31.20
|
31.10
|
7.36
|
76,240
|
|
|
4/15/2016
|
-0.80 / -2.52%
|
31.50
|
32.00
|
31.00
|
31.00
|
31.57
|
7.31
|
646,000
|
|
|
4/14/2016
|
-0.20 / -0.63%
|
32.00
|
32.10
|
30.60
|
31.80
|
31.42
|
7.50
|
165,417
|
|
|
4/13/2016
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.80
|
32.00
|
32.02
|
7.55
|
65,240
|
|
|
4/12/2016
|
-0.70 / -2.14%
|
32.70
|
32.90
|
32.00
|
32.00
|
32.66
|
7.55
|
126,800
|
|
|
4/11/2016
|
+0.40 / +1.24%
|
32.30
|
33.00
|
32.30
|
32.70
|
32.65
|
7.71
|
143,255
|
|
|
4/8/2016
|
+0.40 / +1.25%
|
31.90
|
32.50
|
31.70
|
32.30
|
32.06
|
7.62
|
133,534
|
|
|
4/7/2016
|
+0.40 / +1.27%
|
31.50
|
31.90
|
31.50
|
31.90
|
31.69
|
7.52
|
139,865
|
|
|
4/6/2016
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.60
|
31.50
|
31.01
|
7.43
|
105,078
|
|
|
4/5/2016
|
0.00 / 0.00%
|
31.50
|
32.20
|
31.50
|
31.50
|
31.50
|
7.43
|
50,849
|
|
|
4/4/2016
|
-1.00 / -3.08%
|
32.50
|
32.50
|
31.50
|
31.50
|
32.12
|
7.43
|
139,900
|
|
|
4/1/2016
|
-0.50 / -1.52%
|
33.00
|
34.00
|
32.00
|
32.50
|
32.86
|
7.67
|
244,059
|
|
|
3/31/2016
|
-0.80 / -2.37%
|
33.50
|
33.80
|
33.00
|
33.00
|
33.25
|
7.78
|
273,100
|
|
|
3/30/2016
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.00
|
33.80
|
33.66
|
7.97
|
91,675
|
|
|
3/29/2016
|
+0.40 / +1.20%
|
33.40
|
33.90
|
33.00
|
33.80
|
33.52
|
7.97
|
730,636
|
|
|
3/28/2016
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.00
|
33.40
|
33.33
|
7.88
|
352,124
|
|
|
3/25/2016
|
-0.10 / -0.29%
|
33.90
|
35.00
|
33.50
|
33.80
|
33.78
|
7.97
|
432,100
|
|
|
3/24/2016
|
+3.00 / +9.71%
|
30.90
|
33.90
|
30.30
|
33.90
|
32.11
|
8.00
|
861,750
|
|
|
3/23/2016
|
+2.00 / +6.92%
|
29.50
|
30.90
|
28.20
|
30.90
|
29.36
|
7.29
|
173,100
|
|
|
3/22/2016
|
-0.50 / -1.70%
|
29.40
|
29.40
|
28.80
|
28.90
|
29.09
|
6.82
|
310,500
|
|
|
3/21/2016
|
+0.60 / +2.08%
|
28.80
|
29.60
|
28.80
|
29.40
|
29.18
|
6.93
|
231,200
|
|
|
3/18/2016
|
-0.20 / -0.69%
|
28.50
|
29.80
|
27.60
|
28.80
|
28.75
|
6.79
|
192,000
|
|
|
3/17/2016
|
-1.00 / -3.33%
|
29.60
|
30.00
|
29.00
|
29.00
|
29.32
|
6.84
|
199,800
|
|
|
3/16/2016
|
-0.30 / -0.99%
|
30.30
|
30.90
|
29.60
|
30.00
|
30.30
|
7.08
|
1,474,100
|
|
|
3/15/2016
|
-1.30 / -4.11%
|
31.60
|
31.60
|
30.30
|
30.30
|
30.84
|
7.15
|
522,600
|
|
|
3/14/2016
|
+0.30 / +0.96%
|
31.30
|
33.50
|
31.30
|
31.60
|
32.05
|
7.45
|
252,100
|
|
|
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
|
|
|