|
Closing price on 6/3/2016
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
39,900 |
| Split-adjusted Price |
5.69 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.31
|
5.69
|
39,900
|
|
|
6/2/2016
|
+0.10 / +0.66%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.22
|
5.69
|
11,000
|
|
|
6/1/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.17
|
5.65
|
4,400
|
|
|
5/31/2016
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.14
|
5.69
|
47,512
|
|
|
5/30/2016
|
-0.60 / -3.95%
|
14.60
|
15.30
|
14.60
|
14.60
|
14.63
|
5.43
|
16,811
|
|
|
5/27/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.20
|
14.98
|
5.65
|
700
|
|
|
5/26/2016
|
+0.40 / +2.70%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.08
|
5.65
|
57,000
|
|
|
5/25/2016
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.99
|
5.50
|
27,425
|
|
|
5/24/2016
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.29
|
5.69
|
16,000
|
|
|
5/23/2016
|
+0.20 / +1.31%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.37
|
5.76
|
14,500
|
|
|
5/20/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.39
|
5.69
|
30,100
|
|
|
5/19/2016
|
+0.30 / +2.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.23
|
5.69
|
25,500
|
|
|
5/18/2016
|
+0.30 / +2.04%
|
14.70
|
15.30
|
14.70
|
15.00
|
15.15
|
5.58
|
38,975
|
|
|
5/17/2016
|
0.00 / 0.00%
|
14.50
|
15.30
|
14.50
|
14.70
|
14.70
|
5.46
|
62,500
|
|
|
5/16/2016
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.56
|
5.46
|
12,200
|
|
|
5/13/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.52
|
5.46
|
10,400
|
|
|
5/12/2016
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.70
|
5.50
|
912
|
|
|
5/11/2016
|
-0.10 / -0.68%
|
16.20
|
16.20
|
14.50
|
14.70
|
14.63
|
5.46
|
14,300
|
|
|
5/10/2016
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.61
|
5.50
|
8,900
|
|
|
5/9/2016
|
-0.10 / -0.67%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.60
|
5.50
|
1,100
|
|
|
5/6/2016
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.74
|
5.54
|
24,000
|
|
|
5/5/2016
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.70
|
15.00
|
14.98
|
5.58
|
23,200
|
|
|
5/4/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.93
|
5.54
|
4,700
|
|
|
4/29/2016
|
-0.40 / -2.60%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.24
|
5.58
|
17,975
|
|
|
4/28/2016
|
+0.10 / +0.65%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.26
|
5.72
|
69,200
|
|
|
4/27/2016
|
+0.10 / +0.66%
|
14.80
|
15.30
|
14.50
|
15.30
|
14.93
|
5.69
|
23,050
|
|
|
4/26/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.18
|
5.65
|
32,100
|
|
|
4/25/2016
|
+0.60 / +4.11%
|
14.60
|
15.20
|
14.60
|
15.20
|
14.79
|
5.65
|
35,800
|
|
|
4/22/2016
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.20
|
14.60
|
14.59
|
5.43
|
66,100
|
|
|
4/21/2016
|
+0.30 / +2.10%
|
14.10
|
14.60
|
13.50
|
14.60
|
14.50
|
5.43
|
17,400
|
|
|