|
Closing price on 12/23/2015
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.70 |
| Volume |
40,600 |
| Split-adjusted Price |
5.43 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
+1.40 / +6.48%
|
23.00
|
23.00
|
21.70
|
23.00
|
22.80
|
5.43
|
40,600
|
|
|
12/22/2015
|
+0.10 / +0.47%
|
21.20
|
23.00
|
21.20
|
21.60
|
22.15
|
5.10
|
60,800
|
|
|
12/21/2015
|
-1.30 / -5.70%
|
21.30
|
23.60
|
20.60
|
21.50
|
21.56
|
5.07
|
47,560
|
|
|
12/18/2015
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.87
|
5.38
|
21,400
|
|
|
12/17/2015
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.80
|
22.90
|
23.02
|
5.40
|
114,600
|
|
|
12/16/2015
|
+0.10 / +0.43%
|
24.10
|
24.10
|
23.00
|
23.10
|
23.14
|
5.45
|
178,200
|
|
|
12/15/2015
|
-0.50 / -2.13%
|
23.90
|
24.00
|
23.00
|
23.00
|
23.88
|
5.43
|
141,900
|
|
|
12/14/2015
|
+0.60 / +2.62%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.25
|
5.54
|
183,700
|
|
|
12/11/2015
|
+0.80 / +3.62%
|
20.50
|
23.30
|
20.50
|
22.90
|
21.88
|
5.40
|
103,400
|
|
|
12/10/2015
|
-0.20 / -0.90%
|
22.30
|
23.50
|
22.10
|
22.10
|
22.33
|
5.21
|
68,910
|
|
|
12/9/2015
|
+2.00 / +9.85%
|
22.30
|
22.30
|
21.70
|
22.30
|
22.01
|
5.26
|
97,100
|
|
|
12/8/2015
|
+1.80 / +9.73%
|
19.60
|
20.30
|
19.00
|
20.30
|
19.98
|
4.79
|
8,305,100
|
|
|
12/7/2015
|
0.00 / 0.00%
|
19.50
|
20.00
|
18.50
|
18.50
|
19.29
|
4.36
|
318,717
|
|
|
12/4/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.50
|
18.50
|
19.34
|
4.36
|
270,700
|
|
|
12/3/2015
|
-2.00 / -9.76%
|
20.50
|
22.00
|
18.50
|
18.50
|
20.71
|
4.36
|
392,350
|
|
|
12/2/2015
|
-2.10 / -9.29%
|
23.00
|
23.00
|
20.50
|
20.50
|
21.52
|
4.84
|
131,995
|
|
|
12/1/2015
|
-0.30 / -1.31%
|
23.20
|
23.30
|
22.60
|
22.60
|
22.90
|
5.33
|
114,600
|
|
|
11/30/2015
|
-1.90 / -7.66%
|
25.50
|
27.10
|
22.40
|
22.90
|
24.80
|
5.40
|
157,000
|
|
|
11/27/2015
|
+2.20 / +9.73%
|
22.60
|
24.80
|
22.60
|
24.80
|
22.60
|
5.85
|
167,400
|
|
|
11/26/2015
|
-0.50 / -2.16%
|
23.10
|
23.30
|
22.10
|
22.60
|
22.51
|
5.33
|
185,900
|
|
|
11/25/2015
|
-2.10 / -8.33%
|
22.70
|
24.30
|
22.70
|
23.10
|
23.08
|
5.45
|
236,600
|
|
|
11/24/2015
|
-2.70 / -9.68%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.27
|
5.94
|
43,300
|
|
|
11/23/2015
|
-3.10 / -10.00%
|
31.00
|
31.00
|
27.90
|
27.90
|
28.48
|
6.58
|
94,900
|
|
|
11/20/2015
|
-1.50 / -4.62%
|
31.80
|
32.50
|
30.60
|
31.00
|
31.44
|
7.31
|
112,300
|
|
|
11/19/2015
|
-0.50 / -1.52%
|
33.00
|
33.40
|
31.80
|
32.50
|
32.21
|
7.67
|
75,700
|
|
|
11/18/2015
|
-0.40 / -1.20%
|
33.40
|
33.40
|
31.90
|
33.00
|
32.28
|
7.78
|
53,900
|
|
|
11/17/2015
|
+1.00 / +3.09%
|
32.40
|
33.40
|
31.50
|
33.40
|
32.60
|
7.88
|
216,900
|
|
|
11/16/2015
|
+0.10 / +0.31%
|
32.30
|
33.00
|
31.10
|
32.40
|
31.97
|
7.64
|
127,000
|
|
|
11/13/2015
|
+1.40 / +4.53%
|
30.90
|
33.10
|
29.60
|
32.30
|
31.81
|
7.62
|
152,100
|
|
|
11/12/2015
|
+1.90 / +6.55%
|
28.60
|
30.90
|
28.10
|
30.90
|
29.19
|
7.29
|
161,000
|
|
|