|
Closing price on 8/3/2016
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
7,400 |
| Split-adjusted Price |
7.38 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
-1.30 / -7.03%
|
17.70
|
18.00
|
17.20
|
17.20
|
17.71
|
7.38
|
7,400
|
|
|
8/2/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.94
|
0
|
|
|
8/1/2016
|
-0.60 / -3.14%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.94
|
310
|
|
|
7/29/2016
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.20
|
1,100
|
|
|
7/28/2016
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.40
|
19.00
|
18.83
|
8.15
|
21,300
|
|
|
7/27/2016
|
-0.80 / -4.04%
|
18.30
|
19.50
|
18.30
|
19.00
|
18.69
|
8.15
|
12,130
|
|
|
7/26/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.50
|
0
|
|
|
7/25/2016
|
-0.10 / -0.50%
|
19.00
|
19.80
|
18.50
|
19.80
|
18.63
|
8.50
|
4,300
|
|
|
7/22/2016
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.54
|
200
|
|
|
7/21/2016
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.58
|
200
|
|
|
7/20/2016
|
-0.10 / -0.51%
|
20.80
|
20.80
|
19.70
|
19.70
|
20.06
|
8.46
|
2,000
|
|
|
7/19/2016
|
-1.20 / -5.71%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.94
|
8.50
|
5,800
|
|
|
7/18/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.01
|
100
|
|
|
7/15/2016
|
-0.30 / -1.41%
|
19.60
|
21.00
|
19.60
|
21.00
|
20.00
|
9.01
|
6,440
|
|
|
7/14/2016
|
-0.90 / -4.05%
|
21.40
|
21.70
|
21.20
|
21.30
|
21.29
|
9.14
|
21,400
|
|
|
7/13/2016
|
+0.90 / +4.23%
|
21.40
|
22.20
|
21.30
|
22.20
|
21.59
|
9.53
|
27,500
|
|
|
7/12/2016
|
-1.00 / -4.48%
|
21.10
|
21.80
|
21.10
|
21.30
|
21.33
|
9.14
|
19,600
|
|
|
7/11/2016
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.10
|
22.30
|
22.27
|
9.57
|
79,330
|
|
|
7/8/2016
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.90
|
22.10
|
22.06
|
9.49
|
147,050
|
|
|
7/7/2016
|
+0.40 / +1.84%
|
21.70
|
22.20
|
21.60
|
22.10
|
21.93
|
9.49
|
79,305
|
|
|
7/6/2016
|
+1.40 / +6.90%
|
20.20
|
21.80
|
20.10
|
21.70
|
21.36
|
9.31
|
72,540
|
|
|
7/5/2016
|
-0.70 / -3.33%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.28
|
8.71
|
39,900
|
|
|
7/4/2016
|
-0.20 / -0.94%
|
21.20
|
21.30
|
21.00
|
21.00
|
21.12
|
9.01
|
32,600
|
|
|
7/1/2016
|
0.00 / 0.00%
|
21.20
|
21.40
|
20.10
|
21.20
|
20.87
|
9.10
|
57,450
|
|
|
6/30/2016
|
+1.90 / +9.84%
|
20.90
|
21.20
|
20.10
|
21.20
|
21.16
|
9.10
|
212,940
|
|
|
6/29/2016
|
+1.70 / +9.66%
|
18.20
|
19.30
|
18.10
|
19.30
|
18.97
|
8.28
|
86,895
|
|
|
6/28/2016
|
+1.60 / +10.00%
|
16.00
|
17.60
|
16.00
|
17.60
|
17.21
|
7.55
|
100,000
|
|
|
6/27/2016
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.93
|
6.87
|
17,600
|
|
|
6/24/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.60
|
16.00
|
15.80
|
6.87
|
145,800
|
|
|
6/23/2016
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.02
|
6.95
|
13,400
|
|
|