|
Closing price on 9/5/2016
|
|
| Open |
30.70 |
| High |
31.40 |
| Low |
30.40 |
| Volume |
146,500 |
| Split-adjusted Price |
8.31 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2016
|
-0.60 / -1.88%
|
32.00
|
32.20
|
31.30
|
31.40
|
31.77
|
8.34
|
126,500
|
|
|
8/10/2016
|
0.00 / 0.00%
|
31.90
|
32.40
|
31.60
|
32.00
|
31.93
|
8.50
|
130,870
|
|
|
8/9/2016
|
+0.40 / +1.27%
|
31.30
|
32.00
|
31.20
|
32.00
|
31.63
|
8.50
|
83,090
|
|
|
8/8/2016
|
+0.80 / +2.60%
|
30.50
|
31.60
|
30.10
|
31.60
|
30.74
|
8.39
|
118,400
|
|
|
8/5/2016
|
+0.80 / +2.67%
|
29.80
|
30.80
|
29.50
|
30.80
|
30.04
|
8.18
|
127,620
|
|
|
8/4/2016
|
-0.30 / -0.99%
|
30.20
|
30.60
|
30.00
|
30.00
|
30.17
|
7.97
|
150,955
|
|
|
8/3/2016
|
-0.30 / -0.98%
|
30.50
|
30.70
|
30.20
|
30.30
|
30.48
|
8.05
|
101,100
|
|
|
8/2/2016
|
-0.40 / -1.29%
|
30.90
|
31.10
|
30.60
|
30.60
|
30.79
|
8.13
|
106,880
|
|
|
8/1/2016
|
0.00 / 0.00%
|
31.10
|
31.40
|
30.80
|
31.00
|
31.08
|
8.23
|
102,275
|
|
|
7/29/2016
|
-0.30 / -0.96%
|
31.30
|
31.40
|
31.00
|
31.00
|
31.16
|
8.23
|
601,240
|
|
|
7/28/2016
|
-0.60 / -1.88%
|
31.90
|
31.90
|
31.30
|
31.30
|
31.57
|
8.31
|
121,000
|
|
|
7/27/2016
|
+0.10 / +0.31%
|
31.80
|
31.90
|
31.50
|
31.90
|
31.74
|
8.47
|
597,951
|
|
|
7/26/2016
|
-0.40 / -1.24%
|
32.20
|
32.20
|
31.40
|
31.80
|
31.76
|
8.44
|
103,820
|
|
|
7/25/2016
|
0.00 / 0.00%
|
32.30
|
32.50
|
31.80
|
32.20
|
32.14
|
8.55
|
105,719
|
|
|