|
Closing price on 5/23/2016
|
|
| Open |
34.70 |
| High |
34.70 |
| Low |
34.00 |
| Volume |
56,900 |
| Split-adjusted Price |
8.02 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
-0.70 / -2.02%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.25
|
8.02
|
56,900
|
|
|
5/20/2016
|
0.00 / 0.00%
|
34.70
|
35.00
|
33.80
|
34.70
|
34.39
|
8.19
|
80,700
|
|
|
5/19/2016
|
0.00 / 0.00%
|
34.30
|
35.00
|
34.00
|
34.70
|
34.70
|
8.19
|
74,350
|
|
|
5/18/2016
|
+0.70 / +2.06%
|
34.00
|
35.00
|
33.60
|
34.70
|
34.46
|
8.19
|
193,500
|
|
|
5/17/2016
|
+1.00 / +3.03%
|
33.00
|
34.70
|
33.00
|
34.00
|
33.00
|
8.02
|
171,400
|
|
|
5/16/2016
|
+1.10 / +3.45%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.55
|
7.78
|
162,900
|
|
|
5/13/2016
|
-0.10 / -0.31%
|
31.90
|
32.80
|
31.80
|
31.90
|
32.18
|
7.52
|
145,420
|
|
|
5/12/2016
|
-1.50 / -4.48%
|
33.50
|
33.50
|
32.00
|
32.00
|
33.50
|
7.55
|
93,400
|
|
|
5/11/2016
|
+0.30 / +0.90%
|
33.20
|
33.80
|
33.00
|
33.50
|
33.42
|
7.90
|
142,500
|
|
|
5/10/2016
|
-0.60 / -1.78%
|
33.60
|
34.00
|
33.20
|
33.20
|
33.60
|
7.83
|
114,400
|
|
|
5/9/2016
|
+0.30 / +0.90%
|
33.60
|
34.60
|
33.50
|
33.80
|
34.03
|
7.97
|
159,731
|
|
|
5/6/2016
|
+0.50 / +1.52%
|
33.30
|
33.80
|
32.80
|
33.50
|
33.25
|
7.90
|
1,383,419
|
|
|
5/5/2016
|
+0.50 / +1.54%
|
32.60
|
34.00
|
32.60
|
33.00
|
33.50
|
7.78
|
635,400
|
|
|
5/4/2016
|
0.00 / 0.00%
|
32.50
|
33.50
|
32.10
|
32.50
|
32.69
|
7.67
|
176,400
|
|
|
4/29/2016
|
-1.50 / -4.41%
|
34.00
|
34.40
|
32.50
|
32.50
|
33.47
|
7.67
|
168,800
|
|
|
4/28/2016
|
-0.50 / -1.45%
|
34.50
|
35.70
|
34.00
|
34.00
|
34.82
|
8.02
|
180,800
|
|
|
4/27/2016
|
+0.70 / +2.07%
|
34.00
|
35.30
|
33.80
|
34.50
|
34.88
|
8.14
|
185,700
|
|
|
4/26/2016
|
+0.20 / +0.60%
|
33.60
|
35.00
|
33.60
|
33.80
|
34.19
|
7.97
|
131,450
|
|
|
4/25/2016
|
+0.80 / +2.44%
|
32.80
|
33.90
|
32.00
|
33.60
|
32.83
|
7.93
|
150,900
|
|
|
4/22/2016
|
+1.30 / +4.13%
|
31.70
|
33.00
|
31.70
|
32.80
|
32.26
|
7.74
|
479,700
|
|
|
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
|
|
|