|
Closing price on 1/20/2017
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
14.80 |
| Volume |
106,394 |
| Split-adjusted Price |
8.32 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
-0.10 / -0.61%
|
16.30
|
16.60
|
14.80
|
16.30
|
15.99
|
8.32
|
106,394
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.40
|
16.64
|
8.37
|
27,724
|
|
|
1/18/2017
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.39
|
8.37
|
8,000
|
|
|
1/17/2017
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.35
|
8.27
|
13,037
|
|
|
1/16/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.38
|
8.32
|
17,297
|
|
|
1/13/2017
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.00
|
8.32
|
19,200
|
|
|
1/12/2017
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.11
|
8.16
|
7,300
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
8.22
|
22,667
|
|
|
1/10/2017
|
-0.10 / -0.62%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.22
|
8.22
|
8,637
|
|
|
1/9/2017
|
+0.50 / +3.18%
|
17.00
|
17.00
|
15.80
|
16.20
|
16.24
|
8.27
|
22,525
|
|
|
1/6/2017
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.68
|
8.01
|
29,737
|
|
|
1/5/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.65
|
8.01
|
14,388
|
|
|
1/4/2017
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.56
|
7.96
|
17,217
|
|
|
1/3/2017
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.67
|
7.91
|
27,150
|
|
|
12/30/2016
|
+0.10 / +0.65%
|
15.50
|
16.10
|
15.40
|
15.60
|
15.67
|
7.96
|
40,955
|
|
|
12/29/2016
|
-1.50 / -8.82%
|
17.20
|
17.20
|
15.50
|
15.50
|
16.94
|
7.91
|
39,500
|
|
|
12/28/2016
|
-0.50 / -2.86%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.38
|
8.67
|
30,200
|
|
|
12/27/2016
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.66
|
8.93
|
17,727
|
|
|
12/26/2016
|
-0.30 / -1.67%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.92
|
9.03
|
19,800
|
|
|
12/23/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.93
|
9.18
|
18,400
|
|
|
12/22/2016
|
-0.10 / -0.55%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.04
|
9.18
|
24,200
|
|
|
12/21/2016
|
-0.20 / -1.09%
|
18.90
|
18.90
|
17.90
|
18.10
|
18.08
|
9.24
|
15,300
|
|
|
12/20/2016
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.28
|
9.34
|
1,300
|
|
|
12/19/2016
|
-0.10 / -0.54%
|
18.20
|
18.40
|
18.10
|
18.30
|
18.14
|
9.34
|
8,300
|
|
|
12/16/2016
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.39
|
9.39
|
25,610
|
|
|
12/15/2016
|
+0.40 / +2.21%
|
18.00
|
18.60
|
17.60
|
18.50
|
18.36
|
9.44
|
23,450
|
|
|
12/14/2016
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.60
|
18.10
|
17.66
|
9.24
|
1,600
|
|
|
12/13/2016
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.70
|
9.18
|
3,600
|
|
|
12/12/2016
|
-0.40 / -2.17%
|
17.90
|
18.30
|
17.70
|
18.00
|
17.85
|
9.18
|
47,200
|
|
|
12/9/2016
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.47
|
9.39
|
7,200
|
|
|