|
Closing price on 5/26/2016
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
23,500 |
| Split-adjusted Price |
7.08 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.66
|
7.08
|
23,500
|
|
|
5/25/2016
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.08
|
2,500
|
|
|
5/24/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
7.21
|
12,500
|
|
|
5/23/2016
|
+0.50 / +3.07%
|
16.60
|
16.80
|
16.30
|
16.80
|
16.50
|
7.21
|
17,900
|
|
|
5/20/2016
|
-0.50 / -2.98%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.40
|
7.00
|
9,500
|
|
|
5/19/2016
|
+0.60 / +3.70%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.85
|
7.21
|
2,100
|
|
|
5/18/2016
|
-0.30 / -1.82%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.07
|
6.95
|
6,100
|
|
|
5/17/2016
|
-0.40 / -2.37%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.33
|
7.08
|
22,600
|
|
|
5/16/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.25
|
0
|
|
|
5/13/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.63
|
7.25
|
8,200
|
|
|
5/12/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
7.30
|
26,800
|
|
|
5/11/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.84
|
7.30
|
6,000
|
|
|
5/10/2016
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.28
|
7.30
|
4,900
|
|
|
5/9/2016
|
+1.30 / +8.13%
|
16.40
|
17.30
|
16.20
|
17.30
|
16.96
|
7.42
|
58,803
|
|
|
5/6/2016
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.81
|
6.87
|
25,650
|
|
|
5/5/2016
|
-0.20 / -1.26%
|
15.90
|
16.30
|
15.50
|
15.70
|
15.85
|
6.74
|
20,300
|
|
|
5/4/2016
|
-0.90 / -5.36%
|
16.90
|
16.90
|
15.90
|
15.90
|
16.10
|
6.82
|
25,000
|
|
|
4/29/2016
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.89
|
7.21
|
26,800
|
|
|
4/28/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.80
|
7.30
|
32,700
|
|
|
4/27/2016
|
-0.50 / -2.86%
|
17.50
|
18.00
|
17.00
|
17.00
|
17.57
|
7.30
|
20,200
|
|
|
4/26/2016
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.50
|
17.50
|
17.04
|
7.51
|
44,200
|
|
|
4/25/2016
|
-0.80 / -4.37%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.68
|
7.51
|
35,600
|
|
|
4/22/2016
|
+0.30 / +1.67%
|
18.00
|
18.50
|
17.70
|
18.30
|
18.00
|
7.85
|
59,700
|
|
|
4/21/2016
|
+0.90 / +5.26%
|
16.90
|
18.10
|
15.60
|
18.00
|
16.38
|
7.73
|
139,990
|
|
|
4/20/2016
|
-0.70 / -3.93%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.33
|
7.34
|
47,400
|
|
|
4/19/2016
|
-1.70 / -8.72%
|
18.00
|
19.00
|
17.80
|
17.80
|
18.37
|
7.64
|
42,053
|
|
|
4/15/2016
|
-0.40 / -1.81%
|
22.40
|
22.40
|
21.50
|
21.70
|
22.03
|
8.37
|
101,550
|
|
|
4/14/2016
|
-0.20 / -0.90%
|
22.30
|
22.50
|
22.10
|
22.10
|
22.28
|
8.52
|
105,650
|
|
|
4/13/2016
|
+0.10 / +0.45%
|
21.80
|
22.50
|
21.50
|
22.30
|
21.78
|
8.60
|
195,000
|
|
|
4/12/2016
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.70
|
22.20
|
22.08
|
8.56
|
92,100
|
|
|