|
Closing price on 3/5/2018
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.50 |
| Volume |
6,010 |
| Split-adjusted Price |
14.87 |
|
|
VBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-1.10 / -4.45%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.54
|
14.87
|
6,010
|
|
|
3/2/2018
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.56
|
1,000
|
|
|
3/1/2018
|
+1.70 / +7.39%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.80
|
15.56
|
1,400
|
|
|
2/28/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.49
|
750
|
|
|
2/27/2018
|
-1.40 / -5.74%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.05
|
14.49
|
8,420
|
|
|
2/26/2018
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.49
|
15.37
|
1,900
|
|
|
2/23/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.43
|
1,000
|
|
|
2/22/2018
|
+1.00 / +4.26%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.43
|
450
|
|
|
2/21/2018
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.80
|
2,820
|
|
|
2/13/2018
|
-1.90 / -7.34%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.73
|
15.12
|
8,800
|
|
|
2/12/2018
|
+1.60 / +6.58%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.31
|
100
|
|
|
2/9/2018
|
+1.30 / +5.65%
|
23.50
|
24.30
|
23.00
|
24.30
|
23.19
|
15.31
|
3,000
|
|
|
2/8/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.49
|
800
|
|
|
2/7/2018
|
-0.50 / -2.13%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.75
|
14.49
|
3,020
|
|
|
2/6/2018
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.80
|
900
|
|
|
2/5/2018
|
-0.20 / -0.83%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.01
|
15.12
|
3,900
|
|
|
2/2/2018
|
+1.00 / +4.31%
|
23.20
|
24.20
|
23.20
|
24.20
|
23.45
|
15.24
|
800
|
|
|
2/1/2018
|
-1.30 / -5.31%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
14.61
|
410
|
|
|
1/31/2018
|
+0.90 / +3.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.43
|
200
|
|
|
1/30/2018
|
0.00 / 0.00%
|
24.50
|
25.00
|
23.60
|
23.60
|
24.11
|
14.87
|
3,800
|
|
|
1/29/2018
|
-0.40 / -1.67%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.68
|
14.87
|
2,050
|
|
|
1/26/2018
|
-0.90 / -3.61%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.19
|
15.12
|
6,750
|
|
|
1/25/2018
|
-0.70 / -2.73%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.99
|
15.68
|
1,700
|
|
|
1/24/2018
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.55
|
16.13
|
400
|
|
|
1/23/2018
|
-0.30 / -1.16%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.55
|
16.06
|
200
|
|
|
1/22/2018
|
+0.60 / +2.38%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
16.25
|
600
|
|
|
1/19/2018
|
-0.80 / -3.08%
|
26.30
|
26.30
|
25.20
|
25.20
|
25.70
|
15.87
|
400
|
|
|
1/18/2018
|
0.00 / 0.00%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.19
|
16.38
|
1,400
|
|
|
1/17/2018
|
0.00 / 0.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.40
|
16.38
|
500
|
|
|
1/16/2018
|
0.00 / 0.00%
|
25.30
|
26.00
|
25.20
|
26.00
|
25.31
|
16.38
|
1,285
|
|
|