|
Closing price on 9/5/2016
|
|
| Open |
25.50 |
| High |
27.30 |
| Low |
25.50 |
| Volume |
30,300 |
| Split-adjusted Price |
9.74 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
+0.90 / +3.56%
|
25.50
|
27.30
|
25.50
|
26.20
|
26.31
|
9.74
|
30,300
|
|
|
9/1/2016
|
+0.90 / +3.69%
|
25.00
|
25.40
|
24.50
|
25.30
|
25.03
|
9.40
|
27,808
|
|
|
8/31/2016
|
0.00 / 0.00%
|
24.40
|
25.00
|
24.30
|
24.40
|
24.60
|
9.07
|
16,200
|
|
|
8/30/2016
|
+0.10 / +0.41%
|
22.50
|
24.70
|
22.50
|
24.40
|
23.13
|
9.07
|
15,700
|
|
|
8/29/2016
|
-0.10 / -0.41%
|
24.20
|
24.40
|
24.20
|
24.30
|
24.29
|
9.03
|
14,050
|
|
|
8/26/2016
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.10
|
24.40
|
24.42
|
9.07
|
27,500
|
|
|
8/25/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.00
|
24.60
|
24.47
|
9.14
|
32,300
|
|
|
8/24/2016
|
+0.60 / +2.50%
|
24.30
|
24.60
|
24.10
|
24.60
|
24.42
|
9.14
|
26,568
|
|
|
8/23/2016
|
-0.30 / -1.23%
|
24.30
|
24.50
|
23.80
|
24.00
|
24.19
|
8.92
|
11,000
|
|
|
8/22/2016
|
+0.90 / +3.85%
|
23.90
|
24.30
|
23.90
|
24.30
|
23.90
|
9.03
|
3,600
|
|
|
8/19/2016
|
-1.20 / -4.88%
|
24.80
|
25.00
|
23.30
|
23.40
|
24.60
|
8.70
|
16,100
|
|
|
8/18/2016
|
+1.40 / +6.03%
|
22.50
|
25.00
|
22.50
|
24.60
|
23.91
|
9.14
|
60,038
|
|
|
8/17/2016
|
+1.30 / +5.94%
|
22.00
|
23.20
|
22.00
|
23.20
|
22.45
|
8.62
|
26,212
|
|
|
8/16/2016
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
21.90
|
22.01
|
8.14
|
28,100
|
|
|
8/15/2016
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
21.90
|
21.95
|
8.14
|
22,510
|
|
|
8/12/2016
|
+0.10 / +0.46%
|
22.20
|
22.20
|
21.60
|
21.90
|
21.96
|
8.14
|
33,400
|
|
|
8/11/2016
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.10
|
21.80
|
21.60
|
8.10
|
22,600
|
|
|
8/10/2016
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.40
|
21.90
|
21.80
|
8.14
|
38,050
|
|
|
8/9/2016
|
-0.70 / -3.08%
|
20.90
|
22.80
|
20.90
|
22.00
|
22.20
|
8.18
|
24,012
|
|
|
8/8/2016
|
-0.20 / -0.87%
|
22.10
|
22.90
|
21.90
|
22.70
|
22.39
|
8.44
|
70,400
|
|
|
8/5/2016
|
+0.10 / +0.44%
|
22.00
|
23.00
|
22.00
|
22.90
|
22.47
|
8.51
|
114,150
|
|
|
8/4/2016
|
+0.20 / +0.88%
|
22.00
|
22.90
|
21.80
|
22.80
|
22.28
|
8.47
|
104,850
|
|
|
8/3/2016
|
+0.10 / +0.44%
|
21.80
|
22.80
|
21.80
|
22.60
|
22.10
|
8.40
|
77,900
|
|
|
8/2/2016
|
+0.30 / +1.35%
|
21.70
|
22.50
|
21.00
|
22.50
|
21.83
|
8.36
|
83,300
|
|
|
8/1/2016
|
+0.20 / +0.91%
|
23.00
|
23.00
|
21.00
|
22.20
|
22.05
|
8.25
|
104,720
|
|
|
7/29/2016
|
+1.40 / +6.80%
|
20.70
|
22.30
|
19.70
|
22.00
|
21.17
|
8.18
|
124,400
|
|
|
7/28/2016
|
+0.20 / +0.98%
|
19.80
|
21.50
|
19.60
|
20.60
|
20.16
|
7.66
|
60,100
|
|
|
7/27/2016
|
+1.10 / +5.70%
|
19.00
|
20.40
|
18.50
|
20.40
|
19.01
|
7.58
|
65,318
|
|
|
7/26/2016
|
+0.20 / +1.05%
|
19.40
|
19.40
|
18.50
|
19.30
|
18.73
|
7.17
|
76,300
|
|
|
7/25/2016
|
-0.40 / -2.05%
|
20.40
|
20.40
|
19.10
|
19.10
|
19.22
|
7.10
|
7,650
|
|
|