|
Closing price on 6/13/2017
|
|
Open |
24.70 |
High |
25.00 |
Low |
23.80 |
Volume |
1,147,550 |
Split-adjusted Price |
8.45 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2017
|
-0.40 / -1.62%
|
24.70
|
25.00
|
23.80
|
24.30
|
24.20
|
8.45
|
1,147,550
|
|
6/12/2017
|
-0.30 / -1.20%
|
25.30
|
26.00
|
24.00
|
24.70
|
24.30
|
8.59
|
1,129,152
|
|
6/9/2017
|
+0.20 / +0.81%
|
24.80
|
26.00
|
22.40
|
25.00
|
23.89
|
8.70
|
1,292,689
|
|
6/8/2017
|
-2.70 / -9.82%
|
27.80
|
27.80
|
24.80
|
24.80
|
25.80
|
8.63
|
1,272,173
|
|
6/7/2017
|
-0.40 / -1.43%
|
28.20
|
28.60
|
26.70
|
27.50
|
27.09
|
9.57
|
1,032,977
|
|
6/6/2017
|
-1.10 / -3.79%
|
29.40
|
29.50
|
27.40
|
27.90
|
27.87
|
9.71
|
905,351
|
|
6/5/2017
|
+0.50 / +1.75%
|
28.00
|
29.30
|
27.50
|
29.00
|
28.50
|
10.09
|
1,572,408
|
|
6/2/2017
|
-0.30 / -1.04%
|
28.80
|
29.20
|
26.70
|
28.50
|
27.87
|
9.91
|
1,417,074
|
|
6/1/2017
|
-1.00 / -3.36%
|
29.50
|
29.90
|
28.40
|
28.80
|
28.86
|
10.02
|
963,810
|
|
5/31/2017
|
-1.20 / -3.87%
|
31.00
|
31.40
|
29.50
|
29.80
|
29.90
|
10.37
|
970,403
|
|
5/30/2017
|
-1.00 / -3.13%
|
31.80
|
32.10
|
30.90
|
31.00
|
31.34
|
10.78
|
777,055
|
|
5/29/2017
|
+0.70 / +2.24%
|
31.20
|
32.10
|
30.80
|
32.00
|
31.50
|
11.13
|
774,063
|
|
5/26/2017
|
+0.10 / +0.32%
|
31.10
|
31.60
|
30.60
|
31.30
|
31.06
|
10.89
|
733,912
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|