|
Closing price on 12/4/2015
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
18.50 |
| Volume |
270,700 |
| Split-adjusted Price |
4.36 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2015
|
-0.20 / -0.68%
|
29.20
|
29.20
|
28.30
|
29.00
|
28.88
|
6.84
|
117,000
|
|
|
11/10/2015
|
-0.60 / -2.01%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.18
|
6.89
|
40,700
|
|
|
11/9/2015
|
-0.50 / -1.65%
|
30.30
|
30.30
|
29.20
|
29.80
|
30.03
|
7.03
|
96,115
|
|
|
11/6/2015
|
+0.10 / +0.33%
|
30.50
|
31.60
|
30.20
|
30.30
|
30.59
|
7.15
|
157,500
|
|
|
11/5/2015
|
+1.10 / +3.78%
|
29.50
|
31.20
|
29.50
|
30.20
|
30.45
|
7.12
|
176,000
|
|
|
11/4/2015
|
+2.60 / +9.81%
|
26.80
|
29.10
|
26.80
|
29.10
|
28.73
|
6.86
|
259,800
|
|
|
11/3/2015
|
-33.80 / -56.05%
|
26.50
|
26.50
|
24.80
|
26.50
|
26.18
|
6.25
|
107,600
|
|
|
11/2/2015
|
-0.80 / -1.31%
|
61.00
|
61.70
|
60.20
|
60.30
|
60.89
|
5.68
|
104,915
|
|
|
10/30/2015
|
+0.90 / +1.50%
|
60.20
|
61.10
|
59.30
|
61.10
|
60.63
|
5.76
|
52,900
|
|
|
10/29/2015
|
+0.60 / +1.01%
|
59.60
|
60.70
|
58.00
|
60.20
|
59.48
|
5.68
|
79,300
|
|
|
10/28/2015
|
-0.20 / -0.33%
|
58.60
|
61.80
|
58.60
|
59.60
|
60.35
|
5.62
|
92,900
|
|
|
10/27/2015
|
-0.40 / -0.66%
|
60.20
|
61.10
|
58.50
|
59.80
|
59.41
|
5.64
|
67,533
|
|
|
10/26/2015
|
-1.20 / -1.95%
|
61.40
|
62.10
|
60.00
|
60.20
|
61.17
|
5.68
|
63,800
|
|
|