|
Closing price on 8/15/2017
|
|
| Open |
27.80 |
| High |
28.40 |
| Low |
27.00 |
| Volume |
73,673 |
| Split-adjusted Price |
14.46 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
-0.40 / -1.45%
|
27.80
|
28.40
|
27.00
|
27.10
|
27.45
|
14.46
|
73,673
|
|
|
8/14/2017
|
+0.20 / +0.73%
|
28.50
|
28.50
|
27.10
|
27.50
|
27.25
|
14.67
|
40,820
|
|
|
8/11/2017
|
+1.10 / +4.20%
|
26.20
|
28.30
|
26.20
|
27.30
|
27.52
|
14.57
|
113,065
|
|
|
8/10/2017
|
+1.20 / +4.80%
|
25.00
|
26.70
|
25.00
|
26.20
|
25.92
|
13.98
|
130,418
|
|
|
8/9/2017
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.50
|
25.00
|
24.79
|
13.34
|
176,397
|
|
|
8/8/2017
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.60
|
25.00
|
24.78
|
13.34
|
84,508
|
|
|
8/7/2017
|
+0.20 / +0.80%
|
26.50
|
26.50
|
25.00
|
25.20
|
25.37
|
13.45
|
147,536
|
|
|
8/4/2017
|
+2.20 / +9.65%
|
23.50
|
25.00
|
23.50
|
25.00
|
24.79
|
13.34
|
4,237,300
|
|
|
8/3/2017
|
-0.90 / -3.80%
|
23.80
|
24.90
|
21.50
|
22.80
|
23.33
|
12.17
|
732,169
|
|
|
8/2/2017
|
-0.30 / -1.25%
|
24.50
|
24.50
|
23.60
|
23.70
|
23.74
|
12.65
|
36,125
|
|
|
8/1/2017
|
+0.50 / +2.13%
|
23.80
|
24.40
|
23.50
|
24.00
|
23.76
|
12.81
|
75,200
|
|
|
7/31/2017
|
+0.10 / +0.43%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.23
|
12.54
|
56,262
|
|
|
7/28/2017
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.30
|
23.40
|
23.48
|
12.49
|
15,450
|
|
|
7/27/2017
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.60
|
23.60
|
23.72
|
12.59
|
1,700
|
|
|
7/26/2017
|
+0.90 / +3.93%
|
23.00
|
24.00
|
23.00
|
23.80
|
23.50
|
12.70
|
35,200
|
|
|
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
|
|
|