|
|
Closing price on 9/28/2017
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
18.60 |
| Volume |
763,290 |
| Split-adjusted Price |
6.61 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
-0.60 / -3.06%
|
19.60
|
19.60
|
18.60
|
19.00
|
18.92
|
6.61
|
763,290
|
|
|
9/27/2017
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.56
|
6.82
|
299,530
|
|
|
9/26/2017
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.74
|
6.92
|
652,510
|
|
|
9/25/2017
|
+0.30 / +1.54%
|
19.60
|
19.80
|
19.40
|
19.80
|
19.63
|
6.89
|
450,700
|
|
|
9/22/2017
|
-0.20 / -1.02%
|
19.80
|
19.90
|
19.20
|
19.50
|
19.49
|
6.78
|
467,474
|
|
|
9/21/2017
|
-0.40 / -1.99%
|
20.10
|
20.20
|
19.50
|
19.70
|
19.72
|
6.85
|
646,149
|
|
|
9/20/2017
|
-0.10 / -0.50%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.09
|
6.99
|
365,070
|
|
|
9/19/2017
|
-0.40 / -1.94%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.43
|
7.03
|
412,008
|
|
|
9/18/2017
|
+0.20 / +0.98%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
7.17
|
505,970
|
|
|
9/15/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.34
|
7.10
|
354,134
|
|
|
9/14/2017
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.40
|
20.43
|
7.10
|
1,012,130
|
|
|
9/13/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.36
|
7.10
|
422,540
|
|
|
9/12/2017
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.37
|
7.10
|
449,400
|
|
|
9/11/2017
|
+0.20 / +0.99%
|
18.30
|
20.70
|
18.30
|
20.50
|
20.49
|
7.13
|
1,780,969
|
|
|
9/8/2017
|
+0.10 / +0.50%
|
20.20
|
20.30
|
19.90
|
20.30
|
20.09
|
7.06
|
979,500
|
|
|
9/7/2017
|
-0.30 / -1.46%
|
20.40
|
20.50
|
20.00
|
20.20
|
20.19
|
7.03
|
992,700
|
|
|
9/6/2017
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.10
|
20.50
|
20.39
|
7.13
|
1,110,320
|
|
|
9/5/2017
|
+0.40 / +1.97%
|
20.30
|
20.70
|
19.80
|
20.70
|
20.13
|
7.20
|
849,700
|
|
|
9/1/2017
|
+0.10 / +0.50%
|
20.20
|
20.30
|
19.80
|
20.30
|
20.07
|
7.06
|
841,200
|
|
|
8/31/2017
|
-0.30 / -1.46%
|
20.50
|
20.50
|
19.90
|
20.20
|
20.15
|
7.03
|
681,623
|
|
|
8/30/2017
|
-0.20 / -0.97%
|
20.90
|
21.00
|
20.00
|
20.50
|
20.32
|
7.13
|
939,500
|
|
|
8/29/2017
|
+0.10 / +0.49%
|
20.50
|
20.80
|
19.80
|
20.70
|
20.29
|
7.20
|
1,029,809
|
|
|
8/28/2017
|
+0.10 / +0.49%
|
20.20
|
20.70
|
19.90
|
20.60
|
20.26
|
7.17
|
1,411,120
|
|
|
8/25/2017
|
+0.20 / +0.99%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.44
|
7.13
|
777,060
|
|
|
8/24/2017
|
+0.10 / +0.50%
|
20.10
|
20.50
|
19.80
|
20.30
|
20.21
|
7.06
|
833,219
|
|
|
8/23/2017
|
-0.30 / -1.46%
|
20.60
|
20.80
|
19.80
|
20.20
|
20.21
|
7.03
|
670,451
|
|
|
8/22/2017
|
-0.40 / -1.91%
|
20.90
|
21.20
|
20.00
|
20.50
|
20.38
|
7.13
|
1,098,005
|
|
|
8/21/2017
|
-0.30 / -1.42%
|
21.30
|
21.50
|
20.50
|
20.90
|
20.80
|
7.27
|
800,597
|
|
|
8/18/2017
|
-0.40 / -1.85%
|
21.60
|
22.00
|
20.90
|
21.20
|
21.29
|
7.37
|
767,593
|
|
|
8/17/2017
|
-0.20 / -0.92%
|
21.90
|
22.20
|
21.50
|
21.60
|
21.82
|
7.51
|
879,385
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|