|
Closing price on 5/5/2016
|
|
| Open |
15.90 |
| High |
16.30 |
| Low |
15.50 |
| Volume |
20,300 |
| Split-adjusted Price |
6.74 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2016
|
+0.70 / +3.26%
|
23.50
|
23.60
|
22.00
|
22.20
|
22.53
|
8.56
|
145,678
|
|
|
4/8/2016
|
+1.90 / +9.69%
|
19.60
|
21.50
|
19.50
|
21.50
|
20.72
|
8.29
|
439,310
|
|
|
4/7/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.40
|
19.60
|
19.61
|
7.56
|
87,400
|
|
|
4/6/2016
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.54
|
7.56
|
122,500
|
|
|
4/5/2016
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.30
|
7.48
|
106,400
|
|
|
4/4/2016
|
+0.30 / +1.58%
|
19.70
|
20.00
|
19.20
|
19.30
|
19.63
|
7.44
|
68,650
|
|
|
4/1/2016
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.00
|
19.00
|
19.07
|
7.33
|
9,500
|
|
|
3/31/2016
|
-0.50 / -2.56%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.12
|
7.33
|
59,900
|
|
|
3/30/2016
|
+0.10 / +0.52%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.26
|
7.52
|
21,500
|
|
|
3/29/2016
|
-0.50 / -2.51%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.62
|
7.48
|
15,150
|
|
|
3/28/2016
|
+0.90 / +4.74%
|
19.20
|
19.90
|
19.10
|
19.90
|
19.65
|
7.67
|
77,600
|
|
|
3/25/2016
|
-0.10 / -0.52%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.06
|
7.33
|
9,500
|
|
|
3/24/2016
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.17
|
7.37
|
16,000
|
|
|
3/23/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.16
|
7.40
|
22,200
|
|
|
3/22/2016
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.00
|
7.40
|
38,500
|
|
|