|
|
Closing price on 7/5/2017
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
440,238 |
| Split-adjusted Price |
8.07 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
-0.10 / -0.43%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.22
|
8.07
|
440,238
|
|
|
7/4/2017
|
-0.30 / -1.27%
|
23.50
|
23.80
|
23.20
|
23.30
|
23.40
|
8.10
|
684,219
|
|
|
7/3/2017
|
+0.30 / +1.29%
|
23.30
|
23.60
|
23.20
|
23.60
|
23.44
|
8.21
|
852,605
|
|
|
6/30/2017
|
+0.20 / +0.87%
|
23.00
|
23.70
|
22.80
|
23.30
|
23.24
|
8.10
|
935,743
|
|
|
6/29/2017
|
-0.30 / -1.28%
|
23.30
|
23.60
|
22.80
|
23.10
|
23.14
|
8.04
|
988,660
|
|
|
6/28/2017
|
+0.20 / +0.86%
|
23.60
|
23.70
|
23.00
|
23.40
|
23.20
|
8.14
|
989,004
|
|
|
6/27/2017
|
-0.20 / -0.85%
|
23.60
|
23.60
|
22.90
|
23.20
|
23.15
|
8.07
|
770,200
|
|
|
6/26/2017
|
-0.40 / -1.68%
|
23.80
|
24.30
|
23.00
|
23.40
|
23.40
|
8.14
|
1,010,668
|
|
|
6/23/2017
|
-0.30 / -1.24%
|
24.10
|
24.30
|
23.30
|
23.80
|
23.66
|
8.28
|
624,120
|
|
|
6/22/2017
|
+0.80 / +3.43%
|
23.30
|
24.10
|
23.00
|
24.10
|
23.33
|
8.38
|
754,429
|
|
|
6/21/2017
|
-0.80 / -3.32%
|
24.10
|
25.00
|
23.10
|
23.30
|
23.46
|
8.10
|
692,510
|
|
|
6/20/2017
|
-0.30 / -1.23%
|
24.80
|
25.10
|
23.50
|
24.10
|
23.92
|
8.38
|
1,101,920
|
|
|
6/19/2017
|
+0.10 / +0.41%
|
24.30
|
24.90
|
23.70
|
24.40
|
24.33
|
8.49
|
1,191,460
|
|
|
6/16/2017
|
+0.70 / +2.97%
|
23.50
|
24.40
|
23.50
|
24.30
|
23.96
|
8.45
|
1,201,596
|
|
|
6/15/2017
|
0.00 / 0.00%
|
23.60
|
23.80
|
22.90
|
23.60
|
23.38
|
8.21
|
960,902
|
|
|
6/14/2017
|
-0.70 / -2.88%
|
24.20
|
24.60
|
23.50
|
23.60
|
23.87
|
8.21
|
1,112,410
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|