|
Closing price on 3/27/2017
|
|
| Open |
22.80 |
| High |
23.10 |
| Low |
22.80 |
| Volume |
33,100 |
| Split-adjusted Price |
11.74 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.96
|
11.74
|
33,100
|
|
|
3/24/2017
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.60
|
23.00
|
22.90
|
11.74
|
44,815
|
|
|
3/23/2017
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.40
|
22.90
|
22.62
|
11.69
|
52,825
|
|
|
3/22/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.20
|
22.60
|
22.52
|
11.53
|
43,266
|
|
|
3/21/2017
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.53
|
11.53
|
29,074
|
|
|
3/20/2017
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.40
|
22.50
|
22.52
|
11.48
|
20,143
|
|
|
3/17/2017
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.30
|
22.40
|
22.49
|
11.43
|
323,618
|
|
|
3/16/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.49
|
11.48
|
11,912
|
|
|
3/15/2017
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.65
|
11.48
|
23,503
|
|
|
3/14/2017
|
+0.30 / +1.33%
|
24.00
|
24.00
|
22.00
|
22.80
|
22.65
|
11.63
|
30,510
|
|
|
3/13/2017
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.35
|
11.48
|
15,510
|
|
|
3/10/2017
|
+0.40 / +1.82%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.09
|
11.43
|
46,210
|
|
|
3/9/2017
|
-0.60 / -2.65%
|
22.60
|
22.60
|
21.90
|
22.00
|
22.19
|
11.23
|
112,685
|
|
|
3/8/2017
|
-0.60 / -2.59%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.65
|
11.53
|
33,575
|
|
|
3/7/2017
|
-0.20 / -0.85%
|
23.40
|
23.40
|
22.90
|
23.20
|
23.17
|
11.84
|
22,468
|
|
|
3/6/2017
|
0.00 / 0.00%
|
21.10
|
23.50
|
21.10
|
23.40
|
23.40
|
11.94
|
56,072
|
|
|
3/3/2017
|
+0.40 / +1.74%
|
23.80
|
23.80
|
22.70
|
23.40
|
23.12
|
11.94
|
7,200
|
|
|
3/2/2017
|
+0.70 / +3.14%
|
22.90
|
24.00
|
22.70
|
23.00
|
23.11
|
11.74
|
69,175
|
|
|
3/1/2017
|
+0.30 / +1.36%
|
22.30
|
23.10
|
21.70
|
22.30
|
22.42
|
11.38
|
71,057
|
|
|
2/28/2017
|
+1.00 / +4.76%
|
21.80
|
22.30
|
21.80
|
22.00
|
22.03
|
11.23
|
8,072
|
|
|
2/27/2017
|
+0.50 / +2.44%
|
20.90
|
21.20
|
20.20
|
21.00
|
20.72
|
10.72
|
135,600
|
|
|
2/24/2017
|
+0.60 / +3.02%
|
19.70
|
20.60
|
19.70
|
20.50
|
20.04
|
10.46
|
103,325
|
|
|
2/23/2017
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
19.90
|
19.84
|
10.15
|
41,700
|
|
|
2/22/2017
|
+0.30 / +1.53%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.87
|
10.15
|
35,124
|
|
|
2/21/2017
|
-0.80 / -3.92%
|
19.30
|
20.30
|
18.40
|
19.60
|
19.48
|
10.00
|
47,550
|
|
|
2/20/2017
|
+1.50 / +7.94%
|
18.80
|
20.40
|
18.70
|
20.40
|
19.55
|
10.41
|
57,744
|
|
|
2/17/2017
|
+0.30 / +1.61%
|
18.60
|
18.90
|
18.50
|
18.90
|
18.61
|
9.64
|
126,099
|
|
|
2/16/2017
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.82
|
9.49
|
21,800
|
|
|
2/15/2017
|
+0.10 / +0.53%
|
17.20
|
19.50
|
17.20
|
18.90
|
18.94
|
9.64
|
43,850
|
|
|
2/14/2017
|
+0.10 / +0.53%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.74
|
9.59
|
56,123
|
|
|