|
Closing price on 5/25/2017
|
|
| Open |
31.90 |
| High |
32.20 |
| Low |
30.60 |
| Volume |
764,815 |
| Split-adjusted Price |
10.85 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
-0.80 / -2.50%
|
31.90
|
32.20
|
30.60
|
31.20
|
31.29
|
10.85
|
764,815
|
|
|
5/24/2017
|
-1.90 / -5.60%
|
33.60
|
33.90
|
31.70
|
32.00
|
32.61
|
11.13
|
530,500
|
|
|
5/23/2017
|
+1.00 / +3.04%
|
33.00
|
34.70
|
32.00
|
33.90
|
33.22
|
11.79
|
648,300
|
|
|
5/22/2017
|
+1.00 / +3.13%
|
31.90
|
33.60
|
31.80
|
32.90
|
33.04
|
11.44
|
753,173
|
|
|
5/19/2017
|
+0.70 / +2.24%
|
31.20
|
31.90
|
31.20
|
31.90
|
31.66
|
11.10
|
743,200
|
|
|
5/18/2017
|
+1.70 / +5.76%
|
29.50
|
31.40
|
29.30
|
31.20
|
30.50
|
10.85
|
613,300
|
|
|
5/17/2017
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.30
|
29.50
|
29.59
|
10.26
|
320,700
|
|
|
5/16/2017
|
-0.10 / -0.34%
|
29.60
|
29.80
|
29.40
|
29.50
|
29.55
|
10.26
|
356,800
|
|
|
5/15/2017
|
-0.40 / -1.33%
|
30.00
|
30.10
|
29.50
|
29.60
|
29.67
|
10.30
|
396,800
|
|
|
5/12/2017
|
+0.10 / +0.33%
|
29.90
|
30.40
|
29.70
|
30.00
|
30.03
|
10.44
|
451,300
|
|
|
5/11/2017
|
+0.40 / +1.36%
|
29.50
|
30.20
|
29.40
|
29.90
|
29.71
|
10.40
|
498,700
|
|
|
5/10/2017
|
+0.30 / +1.03%
|
29.10
|
29.80
|
29.00
|
29.50
|
29.50
|
10.26
|
498,600
|
|
|
5/9/2017
|
-0.40 / -1.35%
|
29.60
|
29.90
|
28.90
|
29.20
|
29.30
|
10.16
|
494,650
|
|
|
5/8/2017
|
+1.00 / +3.50%
|
28.60
|
30.10
|
28.40
|
29.60
|
29.28
|
10.30
|
609,500
|
|
|
5/5/2017
|
-0.20 / -0.69%
|
28.80
|
29.40
|
28.30
|
28.60
|
28.73
|
9.95
|
481,500
|
|
|
5/4/2017
|
-1.00 / -3.36%
|
29.90
|
30.00
|
28.60
|
28.80
|
29.16
|
10.02
|
515,200
|
|
|
5/3/2017
|
-0.10 / -0.33%
|
29.90
|
30.20
|
29.00
|
29.80
|
29.90
|
10.37
|
652,400
|
|
|
4/28/2017
|
-0.40 / -1.32%
|
30.30
|
30.40
|
29.50
|
29.90
|
30.30
|
10.40
|
581,040
|
|
|
4/27/2017
|
+0.30 / +1.00%
|
30.00
|
30.50
|
29.70
|
30.30
|
30.00
|
10.54
|
614,900
|
|
|
4/26/2017
|
-0.90 / -2.91%
|
30.90
|
31.00
|
30.00
|
30.00
|
30.90
|
10.44
|
529,300
|
|
|
4/25/2017
|
-0.20 / -0.64%
|
31.10
|
31.10
|
30.40
|
30.90
|
30.66
|
10.75
|
412,407
|
|
|
4/24/2017
|
-0.30 / -0.96%
|
31.40
|
31.80
|
31.00
|
31.10
|
31.37
|
10.82
|
361,703
|
|
|
4/21/2017
|
+0.70 / +2.28%
|
30.70
|
31.80
|
30.30
|
31.40
|
30.99
|
10.92
|
467,613
|
|
|
4/20/2017
|
-0.10 / -0.32%
|
30.60
|
31.20
|
30.10
|
30.70
|
30.80
|
10.68
|
412,400
|
|
|
4/19/2017
|
-0.50 / -1.60%
|
31.10
|
31.40
|
30.00
|
30.80
|
31.30
|
10.71
|
705,640
|
|
|
4/18/2017
|
+0.20 / +0.64%
|
31.10
|
31.80
|
30.50
|
31.30
|
31.11
|
10.89
|
554,913
|
|
|
4/17/2017
|
+0.50 / +1.63%
|
30.60
|
31.40
|
29.90
|
31.10
|
30.64
|
10.82
|
592,900
|
|
|
4/14/2017
|
+1.40 / +4.79%
|
29.50
|
31.10
|
28.70
|
30.60
|
29.20
|
10.64
|
588,460
|
|
|
4/13/2017
|
-0.80 / -2.67%
|
29.90
|
30.10
|
29.20
|
29.20
|
29.61
|
10.16
|
508,751
|
|
|
4/12/2017
|
-1.20 / -3.85%
|
31.50
|
31.70
|
29.90
|
30.00
|
30.83
|
10.44
|
576,025
|
|
|