|
Closing price on 5/29/2018
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
14.70 |
| Volume |
10,600 |
| Split-adjusted Price |
9.28 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.40 / +2.58%
|
15.00
|
15.90
|
14.70
|
15.90
|
15.19
|
9.28
|
10,600
|
|
|
5/28/2018
|
-0.40 / -2.52%
|
14.90
|
15.90
|
14.40
|
15.50
|
15.02
|
9.05
|
27,100
|
|
|
5/25/2018
|
-1.50 / -8.62%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.91
|
9.28
|
21,900
|
|
|
5/24/2018
|
0.00 / 0.00%
|
16.20
|
18.80
|
16.20
|
17.40
|
17.33
|
9.28
|
50,700
|
|
|
5/23/2018
|
+0.40 / +2.35%
|
16.80
|
17.40
|
16.30
|
17.40
|
17.23
|
9.28
|
345,500
|
|
|
5/22/2018
|
+0.10 / +0.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.78
|
9.07
|
73,500
|
|
|
5/21/2018
|
+0.10 / +0.60%
|
17.00
|
17.50
|
16.00
|
16.90
|
16.64
|
9.02
|
29,000
|
|
|
5/18/2018
|
+0.10 / +0.60%
|
16.90
|
18.30
|
16.70
|
16.80
|
16.81
|
8.96
|
2,100
|
|
|
5/17/2018
|
+0.10 / +0.60%
|
16.10
|
16.70
|
15.90
|
16.70
|
16.45
|
8.91
|
61,100
|
|
|
5/16/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
15.90
|
16.60
|
16.48
|
8.86
|
94,600
|
|
|
5/15/2018
|
+0.50 / +3.11%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.47
|
8.86
|
47,105
|
|
|
5/14/2018
|
-0.30 / -1.83%
|
16.40
|
17.50
|
15.70
|
16.10
|
15.81
|
8.59
|
31,100
|
|
|
5/11/2018
|
-0.30 / -1.80%
|
16.60
|
17.40
|
15.90
|
16.40
|
16.24
|
8.75
|
81,300
|
|
|
5/10/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.60
|
16.70
|
16.71
|
8.91
|
2,700
|
|
|
5/9/2018
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.50
|
16.70
|
16.57
|
8.91
|
1,700
|
|
|
5/8/2018
|
0.00 / 0.00%
|
15.60
|
16.90
|
15.50
|
16.90
|
16.45
|
9.02
|
44,100
|
|
|
5/7/2018
|
0.00 / 0.00%
|
15.30
|
16.90
|
15.30
|
16.90
|
15.98
|
9.02
|
35,800
|
|
|
5/4/2018
|
+1.20 / +7.64%
|
15.70
|
16.90
|
15.60
|
16.90
|
16.07
|
9.02
|
300
|
|
|
5/3/2018
|
-0.20 / -1.26%
|
14.60
|
15.80
|
14.40
|
15.70
|
14.52
|
8.38
|
6,400
|
|
|
5/2/2018
|
-0.10 / -0.63%
|
16.00
|
17.60
|
14.50
|
15.90
|
14.88
|
8.48
|
7,700
|
|
|
4/27/2018
|
-0.80 / -4.76%
|
16.80
|
16.80
|
15.20
|
16.00
|
15.30
|
8.54
|
17,500
|
|
|
4/26/2018
|
+0.10 / +0.60%
|
17.90
|
17.90
|
15.10
|
16.80
|
16.60
|
8.96
|
15,300
|
|
|
4/24/2018
|
+1.10 / +7.05%
|
15.60
|
17.00
|
14.10
|
16.70
|
14.39
|
8.91
|
38,700
|
|
|
4/23/2018
|
-0.20 / -1.27%
|
17.30
|
17.30
|
14.80
|
15.60
|
14.96
|
8.32
|
25,800
|
|
|
4/20/2018
|
0.00 / 0.00%
|
14.60
|
15.80
|
14.50
|
15.80
|
15.22
|
8.43
|
1,000
|
|
|
4/19/2018
|
+0.80 / +5.33%
|
16.00
|
16.50
|
13.50
|
15.80
|
15.66
|
8.43
|
26,200
|
|
|
4/18/2018
|
-0.30 / -1.96%
|
16.40
|
16.40
|
13.80
|
15.00
|
14.61
|
8.00
|
110,400
|
|
|
4/17/2018
|
-1.50 / -8.93%
|
17.50
|
17.50
|
15.30
|
15.30
|
15.87
|
8.16
|
24,700
|
|
|
4/16/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.96
|
0
|
|
|
4/13/2018
|
-0.20 / -1.18%
|
17.50
|
17.90
|
15.60
|
16.80
|
16.11
|
8.96
|
2,900
|
|
|