|
Closing price on 6/2/2017
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
10,605 |
| Split-adjusted Price |
12.27 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2017
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.88
|
12.27
|
10,605
|
|
|
6/1/2017
|
+0.10 / +0.44%
|
22.60
|
23.30
|
22.60
|
22.70
|
22.80
|
12.11
|
13,500
|
|
|
5/31/2017
|
-0.30 / -1.31%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.64
|
12.06
|
14,500
|
|
|
5/30/2017
|
-0.50 / -2.14%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.73
|
12.22
|
3,600
|
|
|
5/29/2017
|
+0.70 / +3.08%
|
22.50
|
23.40
|
22.50
|
23.40
|
23.02
|
12.49
|
19,100
|
|
|
5/26/2017
|
-0.70 / -2.99%
|
23.30
|
23.30
|
22.70
|
22.70
|
22.80
|
12.11
|
20,200
|
|
|
5/25/2017
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.04
|
12.49
|
900
|
|
|
5/24/2017
|
+0.20 / +0.86%
|
22.80
|
23.50
|
22.50
|
23.40
|
22.82
|
12.49
|
1,000
|
|
|
5/23/2017
|
-0.20 / -0.85%
|
23.20
|
23.20
|
23.10
|
23.20
|
23.14
|
12.38
|
7,377
|
|
|
5/22/2017
|
-0.30 / -1.27%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.37
|
12.49
|
29,100
|
|
|
5/19/2017
|
+0.70 / +3.04%
|
22.90
|
23.80
|
22.70
|
23.70
|
23.46
|
12.65
|
62,750
|
|
|
5/18/2017
|
-0.40 / -1.71%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.25
|
12.27
|
11,070
|
|
|
5/17/2017
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.30
|
23.40
|
23.34
|
12.49
|
21,968
|
|
|
5/16/2017
|
-0.30 / -1.27%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.39
|
12.43
|
46,700
|
|
|
5/15/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.52
|
12.59
|
22,012
|
|
|
5/12/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.65
|
12.65
|
40,010
|
|
|
5/11/2017
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.40
|
23.70
|
23.70
|
12.65
|
54,136
|
|
|
5/10/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.61
|
12.59
|
93,562
|
|
|
5/9/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.51
|
12.65
|
25,923
|
|
|
5/8/2017
|
+0.50 / +2.15%
|
23.40
|
23.80
|
23.00
|
23.80
|
23.22
|
12.70
|
68,687
|
|
|
5/5/2017
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.17
|
12.43
|
32,339
|
|
|
5/4/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.80
|
23.30
|
23.16
|
12.43
|
45,450
|
|
|
5/3/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.30
|
23.30
|
12.43
|
67,210
|
|
|
4/28/2017
|
-0.10 / -0.43%
|
23.20
|
23.50
|
22.90
|
23.30
|
23.40
|
12.43
|
38,825
|
|
|
4/27/2017
|
-0.20 / -0.85%
|
23.20
|
23.40
|
23.10
|
23.40
|
23.28
|
12.49
|
23,308
|
|
|
4/26/2017
|
+0.30 / +1.29%
|
23.00
|
23.70
|
23.00
|
23.60
|
23.30
|
12.59
|
45,100
|
|
|
4/25/2017
|
+0.30 / +1.30%
|
23.30
|
23.50
|
23.00
|
23.30
|
23.30
|
12.43
|
18,612
|
|
|
4/24/2017
|
+0.50 / +2.22%
|
22.50
|
23.90
|
22.20
|
23.00
|
23.27
|
12.27
|
102,380
|
|
|
4/21/2017
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.42
|
12.01
|
6,375
|
|
|
4/20/2017
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.20
|
22.60
|
22.60
|
12.06
|
18,432
|
|
|