|
Closing price on 6/15/2015
|
|
| Open |
24.50 |
| High |
26.40 |
| Low |
24.50 |
| Volume |
35,160 |
| Split-adjusted Price |
2.42 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
+2.40 / +10.00%
|
24.50
|
26.40
|
24.50
|
26.40
|
26.18
|
2.42
|
35,160
|
|
|
6/12/2015
|
+0.20 / +0.84%
|
26.00
|
26.00
|
23.60
|
24.00
|
24.03
|
2.20
|
3,900
|
|
|
6/11/2015
|
+0.70 / +3.03%
|
23.20
|
23.80
|
23.10
|
23.80
|
23.31
|
2.19
|
6,300
|
|
|
6/10/2015
|
-0.90 / -3.75%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.09
|
2.12
|
11,400
|
|
|
6/9/2015
|
+0.50 / +2.13%
|
23.50
|
24.00
|
22.60
|
24.00
|
23.12
|
2.20
|
24,800
|
|
|
6/8/2015
|
-0.50 / -2.08%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.63
|
2.16
|
11,750
|
|
|
6/5/2015
|
-0.50 / -2.04%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.07
|
2.20
|
21,047
|
|
|
6/4/2015
|
+1.90 / +8.41%
|
24.00
|
24.80
|
23.90
|
24.50
|
24.35
|
2.25
|
36,400
|
|
|
6/3/2015
|
+2.00 / +9.71%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.49
|
2.08
|
34,229
|
|
|
6/2/2015
|
+1.70 / +8.99%
|
19.20
|
20.60
|
19.20
|
20.60
|
19.90
|
1.89
|
42,310
|
|
|
6/1/2015
|
+0.50 / +2.72%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.53
|
1.74
|
16,400
|
|
|
5/29/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.69
|
0
|
|
|
5/28/2015
|
-0.10 / -0.54%
|
18.10
|
18.40
|
17.00
|
18.40
|
18.17
|
1.69
|
4,300
|
|
|
5/27/2015
|
+0.40 / +2.21%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.02
|
1.70
|
3,000
|
|
|
5/26/2015
|
-0.40 / -2.16%
|
18.40
|
18.50
|
18.10
|
18.10
|
18.24
|
1.66
|
1,739
|
|
|
5/25/2015
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.41
|
1.70
|
1,800
|
|
|
5/22/2015
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.55
|
1.70
|
2,000
|
|
|
5/21/2015
|
+0.40 / +2.21%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.07
|
1.70
|
3,300
|
|
|
5/20/2015
|
-0.50 / -2.69%
|
18.50
|
18.80
|
18.00
|
18.10
|
18.33
|
1.66
|
1,200
|
|
|
5/19/2015
|
+0.60 / +3.33%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.71
|
100
|
|
|
5/18/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.65
|
5,900
|
|
|
5/15/2015
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.65
|
100
|
|
|
5/14/2015
|
-0.60 / -3.17%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.65
|
1.68
|
4,000
|
|
|
5/13/2015
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.74
|
1,000
|
|
|
5/12/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.30
|
19.00
|
18.54
|
1.75
|
9,600
|
|
|
5/11/2015
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.75
|
700
|
|
|
5/8/2015
|
+1.10 / +6.04%
|
20.00
|
20.00
|
18.50
|
19.30
|
18.86
|
1.77
|
20,000
|
|
|
5/7/2015
|
+0.60 / +3.41%
|
17.50
|
18.20
|
16.70
|
18.20
|
16.98
|
1.67
|
700
|
|
|
5/6/2015
|
-1.90 / -9.74%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.62
|
1,200
|
|
|
5/5/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.79
|
100
|
|
|