Closing price on 8/22/2016
|
|
Open |
14.50 |
High |
14.90 |
Low |
14.50 |
Volume |
2,600 |
Split-adjusted Price |
9.38 |
|
|
VC2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2016
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.52
|
9.38
|
2,600
|
|
8/19/2016
|
+0.10 / +0.69%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.50
|
9.19
|
1,700
|
|
8/18/2016
|
-0.50 / -3.33%
|
14.30
|
15.10
|
14.30
|
14.50
|
14.51
|
9.13
|
29,500
|
|
8/17/2016
|
+0.50 / +3.45%
|
15.00
|
15.50
|
14.50
|
15.00
|
14.63
|
9.44
|
2,300
|
|
8/16/2016
|
-0.50 / -3.33%
|
15.00
|
15.50
|
14.20
|
14.50
|
14.98
|
9.13
|
12,800
|
|
8/15/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.86
|
9.44
|
12,821
|
|
8/12/2016
|
-0.10 / -0.66%
|
14.50
|
15.30
|
14.50
|
15.00
|
14.94
|
9.44
|
33,100
|
|
8/11/2016
|
+0.10 / +0.67%
|
14.20
|
15.30
|
14.20
|
15.10
|
15.06
|
9.50
|
45,805
|
|
8/10/2016
|
+0.80 / +5.63%
|
14.60
|
15.00
|
14.20
|
15.00
|
14.65
|
9.44
|
17,105
|
|
8/9/2016
|
+0.30 / +2.16%
|
13.90
|
14.60
|
13.90
|
14.20
|
14.25
|
8.94
|
19,800
|
|
8/8/2016
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.74
|
8.75
|
13,245
|
|
8/5/2016
|
+0.10 / +0.74%
|
13.50
|
14.00
|
13.30
|
13.70
|
13.59
|
8.62
|
59,725
|
|
8/4/2016
|
+0.10 / +0.74%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.50
|
8.56
|
5,308
|
|
8/3/2016
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.80
|
13.50
|
12.99
|
8.50
|
18,855
|
|
8/2/2016
|
-1.00 / -7.14%
|
13.10
|
13.20
|
12.60
|
13.00
|
12.75
|
8.18
|
62,000
|
|
8/1/2016
|
-0.60 / -4.11%
|
14.50
|
14.70
|
13.20
|
14.00
|
13.52
|
8.81
|
40,900
|
|
7/29/2016
|
-0.70 / -4.58%
|
14.50
|
15.10
|
14.40
|
14.60
|
14.72
|
9.19
|
11,911
|
|
7/28/2016
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.06
|
9.63
|
1,000
|
|
7/27/2016
|
-0.30 / -1.96%
|
15.90
|
15.90
|
14.20
|
15.00
|
14.36
|
9.44
|
16,642
|
|
7/26/2016
|
-0.40 / -2.55%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.15
|
9.63
|
12,000
|
|
7/25/2016
|
-0.60 / -3.68%
|
17.20
|
17.20
|
14.70
|
15.70
|
14.97
|
9.88
|
24,400
|
|
7/22/2016
|
-0.60 / -3.55%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
10.26
|
800
|
|
7/21/2016
|
+0.90 / +5.63%
|
16.00
|
17.30
|
16.00
|
16.90
|
16.46
|
10.64
|
15,550
|
|
7/20/2016
|
0.00 / 0.00%
|
16.50
|
17.60
|
16.00
|
16.00
|
16.58
|
10.07
|
19,845
|
|
7/19/2016
|
-5.10 / -24.17%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
10.07
|
5,718
|
|
7/18/2016
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.00
|
21.10
|
21.38
|
10.01
|
48,501
|
|
7/15/2016
|
-0.80 / -3.64%
|
20.40
|
21.50
|
20.30
|
21.20
|
20.81
|
10.05
|
28,757
|
|
7/14/2016
|
-0.90 / -3.93%
|
23.00
|
23.10
|
22.00
|
22.00
|
22.63
|
10.43
|
24,905
|
|
7/13/2016
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.90
|
22.90
|
23.21
|
10.86
|
22,537
|
|
7/12/2016
|
-0.50 / -2.10%
|
23.80
|
23.80
|
22.60
|
23.30
|
22.82
|
11.05
|
5,900
|
|
|