|
Closing price on 7/25/2017
|
|
| Open |
20.70 |
| High |
23.00 |
| Low |
20.70 |
| Volume |
34,287 |
| Split-adjusted Price |
12.22 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
-0.10 / -0.43%
|
20.70
|
23.00
|
20.70
|
22.90
|
22.64
|
12.22
|
34,287
|
|
|
7/24/2017
|
-0.60 / -2.54%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.04
|
12.27
|
38,900
|
|
|
7/21/2017
|
-0.40 / -1.67%
|
21.60
|
23.70
|
21.60
|
23.60
|
23.55
|
12.59
|
25,356
|
|
|
7/20/2017
|
-0.50 / -2.04%
|
24.30
|
24.40
|
23.60
|
24.00
|
23.91
|
12.81
|
81,100
|
|
|
7/19/2017
|
+0.20 / +0.82%
|
24.30
|
24.70
|
24.20
|
24.50
|
24.43
|
13.07
|
44,900
|
|
|
7/18/2017
|
-0.20 / -0.82%
|
24.20
|
24.30
|
24.10
|
24.30
|
24.22
|
12.97
|
42,900
|
|
|
7/17/2017
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.00
|
24.50
|
24.24
|
13.07
|
21,001
|
|
|
7/14/2017
|
+0.90 / +3.81%
|
23.70
|
25.00
|
23.60
|
24.50
|
24.58
|
13.07
|
129,878
|
|
|
7/13/2017
|
+0.10 / +0.43%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.64
|
12.59
|
41,700
|
|
|
7/12/2017
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.40
|
23.50
|
23.56
|
12.54
|
46,500
|
|
|
7/11/2017
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.49
|
12.49
|
65,600
|
|
|
7/10/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.40
|
23.60
|
23.55
|
12.59
|
34,225
|
|
|
7/7/2017
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.40
|
23.70
|
23.68
|
12.65
|
89,734
|
|
|
7/6/2017
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.20
|
23.50
|
23.50
|
12.54
|
77,762
|
|
|
7/5/2017
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.00
|
23.50
|
23.32
|
12.54
|
65,175
|
|
|
7/4/2017
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.70
|
12.59
|
62,268
|
|
|
7/3/2017
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.70
|
23.90
|
23.89
|
12.75
|
47,410
|
|
|
6/30/2017
|
+0.90 / +3.85%
|
23.40
|
24.90
|
23.40
|
24.30
|
23.95
|
12.97
|
121,344
|
|
|
6/29/2017
|
+0.80 / +3.54%
|
22.60
|
23.40
|
22.60
|
23.40
|
23.08
|
12.49
|
74,155
|
|
|
6/28/2017
|
0.00 / 0.00%
|
21.50
|
22.60
|
21.50
|
22.60
|
22.60
|
12.06
|
51,000
|
|
|
6/27/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.52
|
12.06
|
50,600
|
|
|
6/26/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.63
|
12.06
|
8,206
|
|
|
6/23/2017
|
0.00 / 0.00%
|
24.80
|
24.80
|
22.50
|
22.60
|
22.67
|
12.06
|
20,848
|
|
|
6/22/2017
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.63
|
12.06
|
55,802
|
|
|
6/21/2017
|
0.00 / 0.00%
|
20.60
|
22.70
|
20.60
|
22.60
|
22.51
|
12.06
|
49,000
|
|
|
6/20/2017
|
-0.10 / -0.44%
|
22.10
|
22.60
|
22.00
|
22.60
|
22.30
|
12.06
|
52,437
|
|
|
6/19/2017
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.60
|
22.70
|
22.70
|
12.11
|
81,200
|
|
|
6/16/2017
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.73
|
12.17
|
11,700
|
|
|
6/15/2017
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.84
|
12.17
|
25,300
|
|
|
6/14/2017
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.62
|
12.11
|
27,575
|
|
|