|
Closing price on 7/19/2016
|
|
| Open |
32.80 |
| High |
33.30 |
| Low |
32.60 |
| Volume |
101,382 |
| Split-adjusted Price |
8.84 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
+0.70 / +2.15%
|
32.80
|
33.30
|
32.60
|
33.30
|
32.74
|
8.84
|
101,382
|
|
|
7/18/2016
|
-0.30 / -0.91%
|
32.60
|
32.70
|
32.00
|
32.60
|
32.37
|
8.66
|
69,322
|
|
|
7/15/2016
|
+0.10 / +0.30%
|
32.80
|
32.90
|
32.30
|
32.90
|
32.53
|
8.74
|
144,010
|
|
|
7/14/2016
|
+0.10 / +0.31%
|
32.00
|
32.90
|
32.00
|
32.80
|
32.54
|
8.71
|
99,920
|
|
|
7/13/2016
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.30
|
32.70
|
32.62
|
8.68
|
96,727
|
|
|
7/12/2016
|
+0.10 / +0.31%
|
32.70
|
32.80
|
32.30
|
32.80
|
32.64
|
8.71
|
103,000
|
|
|
7/11/2016
|
+0.20 / +0.62%
|
32.50
|
32.90
|
32.00
|
32.70
|
32.44
|
8.68
|
137,775
|
|
|
7/8/2016
|
-0.50 / -1.52%
|
33.00
|
33.00
|
31.80
|
32.50
|
32.02
|
8.63
|
98,715
|
|
|
7/7/2016
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.30
|
33.00
|
32.63
|
8.76
|
105,600
|
|
|
7/6/2016
|
+0.20 / +0.61%
|
32.80
|
33.40
|
31.20
|
33.00
|
32.32
|
8.76
|
130,909
|
|
|
7/5/2016
|
+0.30 / +0.92%
|
32.20
|
33.40
|
32.20
|
32.80
|
32.82
|
8.71
|
101,600
|
|
|
7/4/2016
|
-0.30 / -0.91%
|
32.80
|
33.10
|
32.50
|
32.50
|
32.70
|
8.63
|
102,600
|
|
|
7/1/2016
|
+0.40 / +1.23%
|
32.00
|
33.40
|
32.00
|
32.80
|
32.73
|
8.71
|
118,200
|
|
|
6/30/2016
|
+0.90 / +2.86%
|
31.20
|
32.40
|
31.20
|
32.40
|
31.97
|
8.60
|
137,830
|
|
|
6/29/2016
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.20
|
31.50
|
30.81
|
8.37
|
213,100
|
|
|
6/28/2016
|
+0.80 / +2.67%
|
29.50
|
30.80
|
29.00
|
30.80
|
29.89
|
8.18
|
1,831,600
|
|
|
6/27/2016
|
+0.70 / +2.39%
|
29.00
|
30.50
|
29.00
|
30.00
|
29.52
|
7.97
|
124,500
|
|
|
6/24/2016
|
0.00 / 0.00%
|
29.30
|
29.70
|
28.60
|
29.30
|
29.27
|
7.78
|
65,800
|
|
|
6/23/2016
|
-0.60 / -2.01%
|
29.90
|
29.90
|
29.30
|
29.30
|
29.73
|
7.78
|
104,030
|
|
|
6/22/2016
|
-0.20 / -0.66%
|
29.80
|
30.10
|
29.60
|
29.90
|
29.85
|
7.94
|
101,000
|
|
|
6/21/2016
|
+0.20 / +0.67%
|
29.90
|
30.60
|
29.90
|
30.10
|
30.02
|
7.99
|
1,392,400
|
|
|
6/20/2016
|
+0.10 / +0.34%
|
29.80
|
30.00
|
29.80
|
29.90
|
29.87
|
7.94
|
103,160
|
|
|
6/17/2016
|
-0.20 / -0.67%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.77
|
7.91
|
57,800
|
|
|
6/16/2016
|
-0.40 / -1.32%
|
30.40
|
30.40
|
29.60
|
30.00
|
29.83
|
7.97
|
108,800
|
|
|
6/15/2016
|
+0.60 / +2.01%
|
29.80
|
30.60
|
29.80
|
30.40
|
30.09
|
8.07
|
117,700
|
|
|
6/14/2016
|
-0.20 / -0.67%
|
30.00
|
30.40
|
29.50
|
29.80
|
29.86
|
7.91
|
97,100
|
|
|
6/13/2016
|
-0.30 / -0.99%
|
30.30
|
30.50
|
29.80
|
30.00
|
29.98
|
7.97
|
97,900
|
|
|
6/10/2016
|
-0.30 / -0.98%
|
30.60
|
30.60
|
29.50
|
30.30
|
30.05
|
8.05
|
91,560
|
|
|
6/9/2016
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.00
|
30.60
|
30.14
|
8.13
|
111,600
|
|
|
6/8/2016
|
0.00 / 0.00%
|
30.40
|
31.00
|
30.10
|
30.60
|
30.43
|
8.13
|
111,000
|
|
|