|
Closing price on 9/23/2016
|
|
| Open |
33.50 |
| High |
33.70 |
| Low |
33.00 |
| Volume |
172,800 |
| Split-adjusted Price |
8.79 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
-0.50 / -1.49%
|
33.50
|
33.70
|
33.00
|
33.10
|
33.60
|
8.79
|
172,800
|
|
|
9/22/2016
|
-0.20 / -0.59%
|
33.80
|
34.20
|
33.50
|
33.60
|
33.92
|
8.92
|
207,000
|
|
|
9/21/2016
|
+0.70 / +2.11%
|
33.10
|
34.00
|
33.00
|
33.80
|
33.59
|
8.98
|
799,400
|
|
|
9/20/2016
|
+0.30 / +0.91%
|
32.90
|
33.20
|
32.80
|
33.10
|
32.98
|
8.79
|
1,042,609
|
|
|
9/19/2016
|
+1.20 / +3.80%
|
31.60
|
32.80
|
31.40
|
32.80
|
32.06
|
8.71
|
905,100
|
|
|
9/16/2016
|
+0.40 / +1.28%
|
31.20
|
31.70
|
31.00
|
31.60
|
31.28
|
8.39
|
172,800
|
|
|
9/15/2016
|
-0.20 / -0.64%
|
31.30
|
31.40
|
31.00
|
31.20
|
31.13
|
8.29
|
181,045
|
|
|
9/14/2016
|
-0.60 / -1.88%
|
31.90
|
32.00
|
31.30
|
31.40
|
31.55
|
8.34
|
132,000
|
|
|
9/13/2016
|
-0.40 / -1.23%
|
32.50
|
32.70
|
31.70
|
32.00
|
32.11
|
8.50
|
143,300
|
|
|
9/12/2016
|
-0.30 / -0.92%
|
32.70
|
32.90
|
32.30
|
32.40
|
32.63
|
8.60
|
173,900
|
|
|
9/9/2016
|
+0.20 / +0.62%
|
32.50
|
33.00
|
32.30
|
32.70
|
32.64
|
8.68
|
152,900
|
|
|
9/8/2016
|
+0.50 / +1.56%
|
32.00
|
32.60
|
31.90
|
32.50
|
32.16
|
8.63
|
146,145
|
|
|
9/7/2016
|
0.00 / 0.00%
|
32.10
|
32.20
|
31.90
|
32.00
|
32.00
|
8.50
|
92,635
|
|
|
9/6/2016
|
+0.70 / +2.24%
|
31.20
|
32.10
|
31.00
|
32.00
|
31.46
|
8.50
|
145,440
|
|
|
9/5/2016
|
+0.50 / +1.62%
|
30.70
|
31.40
|
30.40
|
31.30
|
30.80
|
8.31
|
146,500
|
|
|
9/1/2016
|
+0.20 / +0.65%
|
30.50
|
30.90
|
30.30
|
30.80
|
30.51
|
8.18
|
133,300
|
|
|
8/31/2016
|
-0.30 / -0.97%
|
30.80
|
30.90
|
30.30
|
30.60
|
30.54
|
8.13
|
129,500
|
|
|
8/30/2016
|
-0.40 / -1.28%
|
31.20
|
31.30
|
30.80
|
30.90
|
31.02
|
8.21
|
108,030
|
|
|
8/29/2016
|
0.00 / 0.00%
|
31.20
|
31.60
|
30.90
|
31.30
|
31.20
|
8.31
|
186,500
|
|
|
8/26/2016
|
+0.20 / +0.64%
|
31.10
|
31.60
|
30.90
|
31.30
|
31.26
|
8.31
|
111,905
|
|
|
8/25/2016
|
0.00 / 0.00%
|
31.20
|
31.50
|
30.90
|
31.10
|
31.17
|
8.26
|
112,570
|
|
|
8/24/2016
|
+0.60 / +1.97%
|
30.60
|
31.20
|
30.40
|
31.10
|
30.68
|
8.26
|
130,920
|
|
|
8/23/2016
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.10
|
30.50
|
30.33
|
8.10
|
133,800
|
|
|
8/22/2016
|
-0.20 / -0.65%
|
30.50
|
30.60
|
30.20
|
30.40
|
30.35
|
8.07
|
126,000
|
|
|
8/19/2016
|
-0.40 / -1.29%
|
30.90
|
31.00
|
30.50
|
30.60
|
31.00
|
8.13
|
85,900
|
|
|
8/18/2016
|
-0.30 / -0.96%
|
31.30
|
31.50
|
30.90
|
31.00
|
31.17
|
8.23
|
108,240
|
|
|
8/17/2016
|
+0.20 / +0.64%
|
31.10
|
31.30
|
30.90
|
31.30
|
31.11
|
8.31
|
88,525
|
|
|
8/16/2016
|
+0.30 / +0.97%
|
30.70
|
31.20
|
30.70
|
31.10
|
31.00
|
8.26
|
85,300
|
|
|
8/15/2016
|
-0.10 / -0.32%
|
30.60
|
30.90
|
30.20
|
30.80
|
30.62
|
8.18
|
97,700
|
|
|
8/12/2016
|
-0.50 / -1.59%
|
31.40
|
31.50
|
30.70
|
30.90
|
31.07
|
8.21
|
77,675
|
|
|