|
Closing price on 7/20/2015
|
|
| Open |
35.00 |
| High |
40.30 |
| Low |
33.10 |
| Volume |
31,618 |
| Split-adjusted Price |
3.15 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
+3.50 / +9.54%
|
35.00
|
40.30
|
33.10
|
40.20
|
35.13
|
3.15
|
31,618
|
|
|
7/17/2015
|
+3.20 / +9.55%
|
32.50
|
36.80
|
31.60
|
36.70
|
36.08
|
2.88
|
9,600
|
|
|
7/16/2015
|
+3.00 / +9.84%
|
30.50
|
33.50
|
30.40
|
33.50
|
31.65
|
2.62
|
12,794
|
|
|
7/15/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
28.50
|
30.50
|
30.36
|
2.39
|
6,400
|
|
|
7/14/2015
|
-0.50 / -1.61%
|
29.00
|
30.50
|
29.00
|
30.50
|
29.60
|
2.39
|
7,495
|
|
|
7/13/2015
|
-0.80 / -2.52%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.43
|
2,300
|
|
|
7/10/2015
|
-0.10 / -0.31%
|
31.80
|
31.80
|
29.00
|
31.80
|
29.97
|
2.49
|
21,748
|
|
|
7/9/2015
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
2.50
|
44,358
|
|
|
7/8/2015
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.20
|
30.40
|
30.29
|
2.38
|
17,800
|
|
|
7/7/2015
|
0.00 / 0.00%
|
30.30
|
30.40
|
30.00
|
30.40
|
30.29
|
2.38
|
6,000
|
|
|
7/6/2015
|
+0.40 / +1.33%
|
29.10
|
30.50
|
29.00
|
30.40
|
29.68
|
2.38
|
12,400
|
|
|
7/3/2015
|
0.00 / 0.00%
|
28.40
|
30.00
|
28.30
|
30.00
|
28.74
|
2.35
|
13,694
|
|
|
7/2/2015
|
-0.20 / -0.66%
|
27.60
|
30.00
|
27.60
|
30.00
|
29.27
|
2.35
|
11,500
|
|
|
7/1/2015
|
+0.40 / +1.34%
|
29.70
|
30.20
|
29.70
|
30.20
|
29.80
|
2.37
|
12,800
|
|
|
6/30/2015
|
+0.90 / +3.11%
|
30.20
|
30.20
|
28.90
|
29.80
|
28.92
|
2.33
|
6,700
|
|
|
6/29/2015
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.90
|
28.90
|
28.94
|
2.26
|
11,500
|
|
|
6/26/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
27.10
|
28.90
|
28.90
|
2.26
|
11,773
|
|
|
6/25/2015
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
2.26
|
206
|
|
|
6/24/2015
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
2.26
|
6,000
|
|
|
6/23/2015
|
0.00 / 0.00%
|
28.50
|
28.90
|
28.10
|
28.90
|
28.63
|
2.26
|
27,500
|
|
|
6/22/2015
|
0.00 / 0.00%
|
28.00
|
29.00
|
28.00
|
28.90
|
28.39
|
2.26
|
6,700
|
|
|
6/19/2015
|
+0.80 / +2.85%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
2.26
|
3,000
|
|
|
6/18/2015
|
-0.70 / -2.43%
|
28.00
|
29.00
|
28.00
|
28.10
|
28.55
|
2.20
|
17,194
|
|
|
6/17/2015
|
+1.50 / +5.49%
|
27.30
|
29.00
|
27.30
|
28.80
|
27.50
|
2.26
|
376,336
|
|
|
6/16/2015
|
+0.90 / +3.41%
|
26.80
|
28.00
|
26.80
|
27.30
|
27.61
|
2.14
|
2,862,461
|
|
|
6/15/2015
|
+2.40 / +10.00%
|
24.50
|
26.40
|
24.50
|
26.40
|
26.18
|
2.07
|
35,160
|
|
|
6/12/2015
|
+0.20 / +0.84%
|
26.00
|
26.00
|
23.60
|
24.00
|
24.03
|
1.88
|
3,900
|
|
|
6/11/2015
|
+0.70 / +3.03%
|
23.20
|
23.80
|
23.10
|
23.80
|
23.31
|
1.86
|
6,300
|
|
|
6/10/2015
|
-0.90 / -3.75%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.09
|
1.81
|
11,400
|
|
|
6/9/2015
|
+0.50 / +2.13%
|
23.50
|
24.00
|
22.60
|
24.00
|
23.12
|
1.88
|
24,800
|
|
|