|
|
Closing price on 5/3/2018
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.40 |
| Volume |
503,700 |
| Split-adjusted Price |
6.47 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.56
|
6.47
|
503,700
|
|
|
5/2/2018
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.50
|
18.60
|
18.67
|
6.47
|
205,300
|
|
|
4/27/2018
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.40
|
18.80
|
18.82
|
6.54
|
344,000
|
|
|
4/26/2018
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.50
|
18.80
|
18.77
|
6.54
|
300,500
|
|
|
4/24/2018
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.80
|
18.61
|
6.54
|
1,115,400
|
|
|
4/23/2018
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.77
|
6.54
|
350,900
|
|
|
4/20/2018
|
-1.10 / -5.47%
|
20.10
|
20.10
|
18.70
|
19.00
|
19.21
|
6.61
|
1,045,900
|
|
|
4/19/2018
|
+0.40 / +2.03%
|
19.70
|
20.20
|
19.60
|
20.10
|
19.94
|
6.99
|
228,900
|
|
|
4/18/2018
|
+1.10 / +5.91%
|
18.60
|
19.90
|
18.50
|
19.70
|
19.22
|
6.85
|
744,800
|
|
|
4/17/2018
|
+0.60 / +3.33%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.42
|
6.47
|
367,200
|
|
|
4/16/2018
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.60
|
18.00
|
17.93
|
6.26
|
595,700
|
|
|
4/13/2018
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.89
|
6.19
|
161,400
|
|
|
4/12/2018
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.83
|
6.26
|
969,700
|
|
|
4/11/2018
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.72
|
6.19
|
334,900
|
|
|
4/10/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.72
|
6.23
|
288,900
|
|
|
4/9/2018
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.80
|
17.90
|
17.95
|
6.23
|
1,171,857
|
|
|
4/6/2018
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.70
|
17.90
|
17.95
|
6.23
|
666,000
|
|
|
4/5/2018
|
-0.20 / -1.09%
|
18.40
|
18.60
|
18.10
|
18.10
|
18.29
|
6.30
|
797,074
|
|
|
4/4/2018
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.10
|
18.30
|
18.25
|
6.37
|
1,638,500
|
|
|
4/3/2018
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.18
|
6.33
|
236,400
|
|
|
4/2/2018
|
+0.20 / +1.09%
|
18.40
|
18.50
|
17.90
|
18.50
|
18.17
|
6.44
|
378,900
|
|
|
3/30/2018
|
+0.30 / +1.67%
|
18.10
|
18.60
|
17.90
|
18.30
|
18.20
|
6.37
|
383,300
|
|
|
3/29/2018
|
+0.10 / +0.56%
|
18.00
|
18.70
|
17.90
|
18.00
|
18.14
|
6.26
|
706,200
|
|
|
3/28/2018
|
-0.10 / -0.56%
|
18.10
|
19.00
|
17.90
|
17.90
|
18.38
|
6.23
|
500,750
|
|
|
3/27/2018
|
+0.10 / +0.56%
|
18.00
|
18.70
|
17.80
|
18.00
|
18.02
|
6.26
|
382,300
|
|
|
3/26/2018
|
-0.60 / -3.24%
|
18.60
|
18.70
|
17.80
|
17.90
|
18.23
|
6.23
|
352,200
|
|
|
3/23/2018
|
-1.10 / -5.61%
|
19.70
|
19.70
|
18.00
|
18.50
|
18.82
|
6.44
|
426,161
|
|
|
3/22/2018
|
-0.30 / -1.51%
|
21.10
|
21.10
|
19.50
|
19.60
|
19.66
|
6.82
|
541,700
|
|
|
3/21/2018
|
-0.60 / -2.93%
|
20.60
|
20.90
|
19.70
|
19.90
|
20.31
|
6.92
|
498,133
|
|
|
3/20/2018
|
-1.10 / -5.09%
|
21.60
|
21.60
|
20.40
|
20.50
|
20.85
|
7.13
|
726,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|