Closing price on 7/4/2016
|
|
Open |
32.80 |
High |
33.10 |
Low |
32.50 |
Volume |
102,600 |
Split-adjusted Price |
8.63 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/7/2016
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.50
|
30.60
|
30.67
|
8.13
|
120,900
|
|
6/6/2016
|
+0.40 / +1.32%
|
30.40
|
31.30
|
30.20
|
30.60
|
30.69
|
8.13
|
81,702
|
|
6/3/2016
|
-1.00 / -2.86%
|
34.50
|
35.40
|
34.00
|
34.00
|
34.98
|
8.02
|
164,800
|
|
6/2/2016
|
+1.00 / +2.94%
|
34.00
|
35.00
|
33.60
|
35.00
|
34.10
|
8.26
|
130,500
|
|
6/1/2016
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.50
|
34.00
|
33.90
|
8.02
|
234,809
|
|
5/31/2016
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.60
|
34.00
|
33.80
|
8.02
|
89,700
|
|
5/30/2016
|
-0.20 / -0.58%
|
34.20
|
34.20
|
33.80
|
34.00
|
33.95
|
8.02
|
252,200
|
|
5/27/2016
|
-0.30 / -0.87%
|
34.50
|
34.50
|
33.70
|
34.20
|
34.04
|
8.07
|
104,600
|
|
5/26/2016
|
+0.50 / +1.47%
|
34.00
|
34.80
|
34.00
|
34.50
|
34.22
|
8.14
|
426,500
|
|
5/25/2016
|
+0.20 / +0.59%
|
33.50
|
34.30
|
33.50
|
34.00
|
33.99
|
8.02
|
173,700
|
|
5/24/2016
|
-0.20 / -0.59%
|
34.00
|
34.30
|
33.50
|
33.80
|
33.88
|
7.97
|
301,000
|
|
|