|
Closing price on 8/8/2017
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
765,438 |
| Split-adjusted Price |
6.78 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.24
|
6.78
|
765,438
|
|
|
8/7/2017
|
-0.50 / -2.50%
|
20.00
|
20.60
|
19.00
|
19.50
|
19.68
|
6.78
|
1,003,755
|
|
|
8/4/2017
|
-0.50 / -2.44%
|
20.50
|
21.00
|
19.50
|
20.00
|
20.13
|
6.96
|
784,600
|
|
|
8/3/2017
|
-1.40 / -6.39%
|
21.90
|
22.00
|
20.50
|
20.50
|
21.29
|
7.13
|
875,698
|
|
|
8/2/2017
|
-0.20 / -0.90%
|
22.30
|
22.50
|
21.50
|
21.90
|
21.82
|
7.62
|
634,400
|
|
|
8/1/2017
|
-0.10 / -0.45%
|
22.30
|
22.40
|
21.50
|
22.10
|
21.86
|
7.69
|
793,450
|
|
|
7/31/2017
|
+1.20 / +5.71%
|
20.90
|
22.20
|
20.10
|
22.20
|
21.05
|
7.72
|
897,350
|
|
|
7/28/2017
|
+0.50 / +2.44%
|
20.50
|
21.80
|
19.70
|
21.00
|
20.67
|
7.30
|
980,849
|
|
|
7/27/2017
|
+1.60 / +8.47%
|
18.90
|
20.60
|
18.30
|
20.50
|
19.47
|
7.13
|
825,445
|
|
|
7/26/2017
|
-0.40 / -2.07%
|
19.10
|
19.60
|
18.70
|
18.90
|
19.09
|
6.57
|
700,425
|
|
|
7/25/2017
|
+0.80 / +4.32%
|
18.70
|
19.70
|
18.20
|
19.30
|
18.75
|
6.71
|
961,511
|
|
|
7/24/2017
|
-0.60 / -3.14%
|
19.20
|
19.20
|
18.40
|
18.50
|
18.75
|
6.44
|
1,065,530
|
|
|
7/21/2017
|
-0.20 / -1.04%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.25
|
6.64
|
568,837
|
|
|
7/20/2017
|
-0.10 / -0.52%
|
19.50
|
19.70
|
19.00
|
19.30
|
19.19
|
6.71
|
594,780
|
|
|
7/19/2017
|
-0.90 / -4.43%
|
20.50
|
20.60
|
19.20
|
19.40
|
19.95
|
6.75
|
893,074
|
|
|
7/18/2017
|
-0.80 / -3.79%
|
21.40
|
21.40
|
20.00
|
20.30
|
20.46
|
7.06
|
563,300
|
|
|
7/17/2017
|
-1.30 / -5.80%
|
22.30
|
22.60
|
20.80
|
21.10
|
21.53
|
7.34
|
994,975
|
|
|
7/14/2017
|
+1.20 / +5.66%
|
21.50
|
22.70
|
20.20
|
22.40
|
21.03
|
7.79
|
1,795,499
|
|
|
7/13/2017
|
-1.10 / -4.93%
|
22.50
|
22.70
|
21.10
|
21.20
|
21.77
|
7.37
|
820,698
|
|
|
7/12/2017
|
-0.50 / -2.19%
|
22.80
|
23.20
|
22.00
|
22.30
|
22.50
|
7.76
|
1,126,766
|
|
|
7/11/2017
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.40
|
22.80
|
22.85
|
7.93
|
682,514
|
|
|
7/10/2017
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.40
|
22.80
|
22.86
|
7.93
|
629,652
|
|
|
7/7/2017
|
0.00 / 0.00%
|
23.20
|
23.50
|
22.90
|
23.20
|
23.11
|
8.07
|
683,179
|
|
|
7/6/2017
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.20
|
8.07
|
528,200
|
|
|
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
|
|
|