|
Closing price on 3/18/2015
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
8,900 |
| Split-adjusted Price |
1.48 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2015
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.80
|
16.10
|
16.03
|
1.48
|
8,900
|
|
|
3/17/2015
|
-0.80 / -4.68%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.51
|
1.50
|
18,800
|
|
|
3/16/2015
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.24
|
1.57
|
5,500
|
|
|
3/13/2015
|
-0.30 / -1.71%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.69
|
1.58
|
5,100
|
|
|
3/12/2015
|
+1.20 / +7.36%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.03
|
1.61
|
8,900
|
|
|
3/11/2015
|
-0.60 / -3.55%
|
17.10
|
17.10
|
16.20
|
16.30
|
16.59
|
1.50
|
7,700
|
|
|
3/10/2015
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.55
|
700
|
|
|
3/9/2015
|
-0.40 / -2.37%
|
16.70
|
17.20
|
16.40
|
16.50
|
16.69
|
1.52
|
14,100
|
|
|
3/6/2015
|
+0.70 / +4.32%
|
17.10
|
17.10
|
16.20
|
16.90
|
16.73
|
1.55
|
11,300
|
|
|
3/5/2015
|
-0.70 / -4.14%
|
16.50
|
17.10
|
16.20
|
16.20
|
16.88
|
1.49
|
6,300
|
|
|
3/4/2015
|
+1.30 / +8.33%
|
15.90
|
16.90
|
15.80
|
16.90
|
16.08
|
1.55
|
10,100
|
|
|
3/3/2015
|
+0.20 / +1.30%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.50
|
1.43
|
32,800
|
|
|
3/2/2015
|
-0.50 / -3.14%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.66
|
1.41
|
6,800
|
|
|
2/27/2015
|
+0.50 / +3.25%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.73
|
1.46
|
3,900
|
|
|
2/26/2015
|
+0.90 / +6.21%
|
14.90
|
15.50
|
14.90
|
15.40
|
15.13
|
1.41
|
12,400
|
|
|
2/25/2015
|
-0.90 / -5.84%
|
14.10
|
15.40
|
14.00
|
14.50
|
14.64
|
1.33
|
7,400
|
|
|
2/24/2015
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.41
|
2,200
|
|
|
2/13/2015
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.00
|
1.40
|
6,700
|
|
|
2/12/2015
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
1.38
|
2,000
|
|
|
2/11/2015
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.03
|
1.41
|
3,600
|
|
|
2/10/2015
|
0.00 / 0.00%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.70
|
1.38
|
5,300
|
|
|
2/9/2015
|
-0.10 / -0.66%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.27
|
1.38
|
2,200
|
|
|
2/6/2015
|
-0.50 / -3.21%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.06
|
1.39
|
6,400
|
|
|
2/5/2015
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.51
|
1.43
|
2,600
|
|
|
2/4/2015
|
-0.20 / -1.26%
|
15.90
|
15.90
|
14.80
|
15.70
|
15.33
|
1.44
|
1,600
|
|
|
2/3/2015
|
-1.10 / -6.47%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.28
|
1.46
|
10,900
|
|
|
2/2/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.56
|
6,300
|
|
|
1/30/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.56
|
18,800
|
|
|
1/29/2015
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.06
|
1.56
|
8,300
|
|
|
1/28/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.86
|
1.56
|
9,900
|
|
|