|
Closing price on 9/26/2017
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
32,568 |
| Split-adjusted Price |
10.46 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.10
|
19.60
|
19.45
|
10.46
|
32,568
|
|
|
9/25/2017
|
-0.60 / -2.99%
|
20.50
|
20.50
|
19.20
|
19.50
|
19.99
|
10.40
|
32,700
|
|
|
9/22/2017
|
-0.20 / -0.99%
|
20.00
|
20.10
|
19.50
|
20.10
|
20.04
|
10.72
|
151,067
|
|
|
9/21/2017
|
-1.20 / -5.58%
|
21.10
|
21.30
|
19.60
|
20.30
|
20.71
|
10.83
|
481,000
|
|
|
9/20/2017
|
-0.30 / -1.38%
|
21.30
|
22.20
|
21.00
|
21.50
|
21.81
|
11.47
|
333,831
|
|
|
9/19/2017
|
-1.10 / -4.80%
|
22.50
|
22.50
|
21.00
|
21.80
|
21.55
|
11.63
|
157,700
|
|
|
9/18/2017
|
-0.70 / -2.97%
|
23.00
|
23.00
|
22.40
|
22.90
|
22.70
|
12.22
|
73,150
|
|
|
9/15/2017
|
-0.30 / -1.26%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.65
|
12.59
|
28,900
|
|
|
9/14/2017
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.70
|
23.90
|
23.76
|
12.75
|
50,400
|
|
|
9/13/2017
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.70
|
23.90
|
23.78
|
12.75
|
63,957
|
|
|
9/12/2017
|
+0.20 / +0.85%
|
21.30
|
24.00
|
21.30
|
23.80
|
23.77
|
12.70
|
88,493
|
|
|
9/11/2017
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.73
|
12.59
|
45,070
|
|
|
9/8/2017
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.70
|
23.80
|
23.85
|
12.70
|
38,907
|
|
|
9/7/2017
|
+0.10 / +0.42%
|
23.50
|
23.90
|
23.50
|
23.70
|
23.70
|
12.65
|
58,075
|
|
|
9/6/2017
|
-0.20 / -0.84%
|
23.70
|
24.10
|
23.60
|
23.60
|
23.88
|
12.59
|
85,887
|
|
|
9/5/2017
|
-0.20 / -0.83%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.87
|
12.70
|
35,437
|
|
|
9/1/2017
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.92
|
12.81
|
39,400
|
|
|
8/31/2017
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.09
|
12.81
|
90,400
|
|
|
8/30/2017
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.80
|
24.00
|
23.98
|
12.81
|
48,900
|
|
|
8/29/2017
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.90
|
24.10
|
24.20
|
12.86
|
71,700
|
|
|
8/28/2017
|
-0.20 / -0.82%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.17
|
12.86
|
18,400
|
|
|
8/25/2017
|
-0.60 / -2.41%
|
24.10
|
25.00
|
24.10
|
24.30
|
24.87
|
12.97
|
5,900
|
|
|
8/24/2017
|
-0.10 / -0.40%
|
25.00
|
25.40
|
24.00
|
24.90
|
24.33
|
13.29
|
119,600
|
|
|
8/23/2017
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.60
|
25.00
|
24.93
|
13.34
|
56,308
|
|
|
8/22/2017
|
-0.50 / -1.96%
|
25.50
|
25.90
|
25.00
|
25.00
|
25.33
|
13.34
|
95,950
|
|
|
8/21/2017
|
-0.50 / -1.92%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.79
|
13.61
|
8,300
|
|
|
8/18/2017
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.00
|
26.00
|
25.52
|
13.87
|
156,432
|
|
|
8/17/2017
|
-0.80 / -2.99%
|
26.30
|
26.70
|
26.00
|
26.00
|
26.30
|
13.87
|
77,910
|
|
|
8/16/2017
|
-0.30 / -1.11%
|
27.00
|
27.10
|
26.50
|
26.80
|
26.76
|
14.30
|
102,188
|
|
|
8/15/2017
|
-0.40 / -1.45%
|
27.80
|
28.40
|
27.00
|
27.10
|
27.45
|
14.46
|
73,673
|
|
|