|
Closing price on 8/10/2017
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
35.00 |
| Volume |
500 |
| Split-adjusted Price |
22.05 |
|
|
VBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.05
|
500
|
|
|
8/9/2017
|
-0.80 / -2.23%
|
35.60
|
35.60
|
35.00
|
35.00
|
35.17
|
22.05
|
2,500
|
|
|
8/8/2017
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
22.55
|
0
|
|
|
8/7/2017
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
22.55
|
1,370
|
|
|
8/4/2017
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
22.55
|
300
|
|
|
8/3/2017
|
-0.40 / -1.10%
|
36.00
|
36.10
|
35.80
|
35.80
|
36.00
|
22.55
|
3,600
|
|
|
8/2/2017
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
22.80
|
0
|
|
|
8/1/2017
|
0.00 / 0.00%
|
36.20
|
36.30
|
36.00
|
36.20
|
36.16
|
22.80
|
1,400
|
|
|
7/31/2017
|
+0.10 / +0.28%
|
36.20
|
36.40
|
36.20
|
36.20
|
36.22
|
22.80
|
1,200
|
|
|
7/28/2017
|
+0.10 / +0.28%
|
38.00
|
38.00
|
36.10
|
36.10
|
37.08
|
22.74
|
1,110
|
|
|
7/27/2017
|
-2.50 / -6.49%
|
39.00
|
39.00
|
36.00
|
36.00
|
36.54
|
22.68
|
2,103
|
|
|
7/26/2017
|
+3.50 / +10.00%
|
37.50
|
38.50
|
37.50
|
38.50
|
37.90
|
24.25
|
1,003
|
|
|
7/25/2017
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.26
|
22.05
|
1,700
|
|
|
7/24/2017
|
-3.50 / -9.09%
|
38.50
|
38.50
|
35.00
|
35.00
|
36.81
|
22.05
|
420
|
|
|
7/21/2017
|
-1.00 / -2.53%
|
38.50
|
38.60
|
38.50
|
38.50
|
38.53
|
24.25
|
786
|
|
|
7/20/2017
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
24.88
|
50
|
|
|
7/19/2017
|
-1.50 / -3.66%
|
37.10
|
39.50
|
37.10
|
39.50
|
37.61
|
24.88
|
550
|
|
|
7/18/2017
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
25.83
|
0
|
|
|
7/17/2017
|
-1.50 / -3.53%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.20
|
25.83
|
2,500
|
|
|
7/14/2017
|
+3.00 / +7.59%
|
39.50
|
42.50
|
39.20
|
42.50
|
40.75
|
26.77
|
3,900
|
|
|
7/13/2017
|
-1.50 / -3.66%
|
41.00
|
41.00
|
39.50
|
39.50
|
39.99
|
24.88
|
3,800
|
|
|
7/12/2017
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
25.83
|
800
|
|
|
7/11/2017
|
-3.00 / -6.82%
|
40.00
|
41.50
|
39.60
|
41.00
|
40.23
|
25.83
|
12,900
|
|
|
7/10/2017
|
-2.40 / -5.17%
|
50.90
|
51.00
|
41.80
|
44.00
|
45.17
|
27.71
|
11,330
|
|
|
7/7/2017
|
+4.20 / +9.95%
|
46.40
|
46.40
|
46.00
|
46.40
|
46.39
|
29.23
|
5,000
|
|
|
7/6/2017
|
-58.80 / -58.22%
|
39.00
|
42.20
|
39.00
|
42.20
|
42.08
|
26.58
|
7,750
|
|
|
7/5/2017
|
+3.00 / +3.06%
|
100.00
|
101.00
|
98.00
|
101.00
|
98.68
|
24.19
|
28,200
|
|
|
7/4/2017
|
-2.00 / -2.00%
|
100.00
|
109.00
|
94.50
|
98.00
|
99.24
|
23.47
|
18,880
|
|
|
7/3/2017
|
+3.20 / +3.31%
|
106.40
|
106.40
|
96.80
|
100.00
|
102.58
|
23.95
|
19,512
|
|
|
6/30/2017
|
+8.80 / +10.00%
|
95.00
|
96.80
|
92.90
|
96.80
|
95.97
|
23.18
|
17,100
|
|
|