|
Closing price on 11/1/2017
|
|
| Open |
29.40 |
| High |
29.90 |
| Low |
29.00 |
| Volume |
2,950 |
| Split-adjusted Price |
18.58 |
|
|
VBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
0.00 / 0.00%
|
29.40
|
29.90
|
29.00
|
29.50
|
29.58
|
18.58
|
2,950
|
|
|
10/31/2017
|
+1.80 / +6.50%
|
30.00
|
30.40
|
27.70
|
29.50
|
29.58
|
18.58
|
3,200
|
|
|
10/30/2017
|
+0.70 / +2.59%
|
27.90
|
27.90
|
26.30
|
27.70
|
26.64
|
17.45
|
3,700
|
|
|
10/27/2017
|
-0.50 / -1.82%
|
27.00
|
27.00
|
26.80
|
27.00
|
26.88
|
17.01
|
2,500
|
|
|
10/26/2017
|
+0.50 / +1.85%
|
27.20
|
28.50
|
27.00
|
27.50
|
27.30
|
17.32
|
3,400
|
|
|
10/25/2017
|
+0.30 / +1.12%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.67
|
17.01
|
3,300
|
|
|
10/24/2017
|
-0.20 / -0.74%
|
26.00
|
26.90
|
26.00
|
26.70
|
26.52
|
16.82
|
4,780
|
|
|
10/23/2017
|
+1.20 / +4.67%
|
27.00
|
27.00
|
25.70
|
26.90
|
26.03
|
16.94
|
2,800
|
|
|
10/20/2017
|
+0.30 / +1.18%
|
25.50
|
27.00
|
25.50
|
25.70
|
26.00
|
16.19
|
2,350
|
|
|
10/19/2017
|
-2.60 / -9.29%
|
27.90
|
27.90
|
25.20
|
25.40
|
26.25
|
16.00
|
11,248
|
|
|
10/18/2017
|
-0.90 / -3.11%
|
28.30
|
28.40
|
28.00
|
28.00
|
28.21
|
17.64
|
1,400
|
|
|
10/17/2017
|
+0.40 / +1.40%
|
28.60
|
28.90
|
28.30
|
28.90
|
28.66
|
18.20
|
2,050
|
|
|
10/16/2017
|
-0.20 / -0.70%
|
28.70
|
29.40
|
28.20
|
28.50
|
28.62
|
17.95
|
5,300
|
|
|
10/13/2017
|
-0.80 / -2.71%
|
29.50
|
30.00
|
28.70
|
28.70
|
29.43
|
18.08
|
9,225
|
|
|
10/12/2017
|
+1.20 / +4.24%
|
31.00
|
31.00
|
29.10
|
29.50
|
29.67
|
18.58
|
3,870
|
|
|
10/11/2017
|
-3.10 / -9.87%
|
29.00
|
30.00
|
28.30
|
28.30
|
28.70
|
17.83
|
25,980
|
|
|
10/10/2017
|
-3.40 / -9.77%
|
31.40
|
33.00
|
31.40
|
31.40
|
31.62
|
19.78
|
13,080
|
|
|
10/9/2017
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
21.92
|
0
|
|
|
10/6/2017
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
21.92
|
0
|
|
|
10/5/2017
|
+1.80 / +5.45%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
21.92
|
100
|
|
|
10/4/2017
|
-1.00 / -2.94%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.14
|
20.79
|
700
|
|
|
10/3/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.42
|
0
|
|
|
10/2/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.42
|
1,110
|
|
|
9/29/2017
|
+0.50 / +1.49%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
21.42
|
300
|
|
|
9/28/2017
|
-1.30 / -3.74%
|
33.50
|
33.80
|
33.50
|
33.50
|
33.65
|
21.10
|
650
|
|
|
9/27/2017
|
+1.80 / +5.45%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
21.92
|
300
|
|
|
9/26/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
20.79
|
0
|
|
|
9/25/2017
|
-0.90 / -2.65%
|
34.40
|
34.40
|
33.00
|
33.00
|
33.40
|
20.79
|
600
|
|
|
9/22/2017
|
0.00 / 0.00%
|
33.80
|
33.90
|
33.80
|
33.90
|
33.84
|
21.35
|
500
|
|
|
9/21/2017
|
0.00 / 0.00%
|
33.90
|
34.40
|
33.80
|
33.90
|
33.96
|
21.35
|
900
|
|
|