Closing price on 1/31/2018
|
|
Open |
13.90 |
High |
14.00 |
Low |
13.90 |
Volume |
27,200 |
Split-adjusted Price |
11.72 |
|
|
VC9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2018
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
11.72
|
27,200
|
|
1/30/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.30
|
0
|
|
1/29/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.55
|
11.30
|
5,700
|
|
1/26/2018
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.56
|
11.30
|
8,000
|
|
1/25/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.55
|
2,000
|
|
1/24/2018
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.55
|
700
|
|
1/23/2018
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.87
|
11.64
|
1,900
|
|
1/22/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.72
|
2,220,391
|
|
1/19/2018
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.99
|
11.72
|
11,001
|
|
1/18/2018
|
-0.70 / -4.79%
|
13.90
|
14.60
|
13.90
|
13.90
|
14.29
|
11.64
|
2,900
|
|
1/17/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.57
|
12.22
|
1,500
|
|
1/16/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.22
|
1,300
|
|
1/15/2018
|
+1.10 / +8.15%
|
14.80
|
14.80
|
13.90
|
14.60
|
14.50
|
12.22
|
16,000
|
|
1/12/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.30
|
0
|
|
1/11/2018
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.30
|
500
|
|
1/10/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.72
|
0
|
|
1/9/2018
|
+1.00 / +7.69%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.50
|
11.72
|
10,100
|
|
1/8/2018
|
-0.80 / -5.80%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.88
|
2,000
|
|
1/5/2018
|
+0.40 / +2.99%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.49
|
11.55
|
11,500
|
|
1/4/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.22
|
0
|
|
1/3/2018
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.45
|
11.22
|
4,100
|
|
1/2/2018
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.49
|
11.30
|
9,000
|
|
12/29/2017
|
+0.30 / +2.24%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.48
|
11.47
|
16,500
|
|
12/28/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.22
|
5,000
|
|
12/27/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.22
|
15,500
|
|
12/26/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.45
|
11.22
|
9,500
|
|
12/25/2017
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.38
|
11.22
|
27,050
|
|
12/22/2017
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.14
|
11.05
|
32,315
|
|
12/21/2017
|
-0.50 / -3.57%
|
13.60
|
14.00
|
13.20
|
13.50
|
13.56
|
11.30
|
16,500
|
|
12/20/2017
|
-1.50 / -9.68%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.06
|
11.72
|
2,222,942
|
|
|