|
Closing price on 12/26/2017
|
|
| Open |
26.40 |
| High |
26.80 |
| Low |
26.20 |
| Volume |
3,300 |
| Split-adjusted Price |
16.50 |
|
|
VBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2017
|
-0.20 / -0.76%
|
26.40
|
26.80
|
26.20
|
26.20
|
26.28
|
16.50
|
3,300
|
|
|
12/25/2017
|
+0.40 / +1.54%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
16.63
|
100
|
|
|
12/22/2017
|
0.00 / 0.00%
|
26.80
|
26.80
|
25.70
|
26.00
|
26.04
|
16.38
|
2,500
|
|
|
12/21/2017
|
+0.30 / +1.17%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.99
|
16.38
|
11,405
|
|
|
12/20/2017
|
-1.50 / -5.51%
|
25.80
|
26.80
|
25.70
|
25.70
|
25.95
|
16.19
|
600
|
|
|
12/19/2017
|
+2.30 / +9.24%
|
26.30
|
27.20
|
26.30
|
27.20
|
26.47
|
17.13
|
4,310
|
|
|
12/18/2017
|
-1.50 / -5.68%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
15.68
|
100
|
|
|
12/15/2017
|
+0.80 / +3.13%
|
25.30
|
26.40
|
24.80
|
26.40
|
25.17
|
16.63
|
8,100
|
|
|
12/14/2017
|
+1.00 / +4.07%
|
25.10
|
25.60
|
25.10
|
25.60
|
25.45
|
16.13
|
1,000
|
|
|
12/13/2017
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.63
|
15.50
|
1,730
|
|
|
12/12/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.08
|
15.75
|
1,200
|
|
|
12/11/2017
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.08
|
15.75
|
500
|
|
|
12/8/2017
|
-1.00 / -3.85%
|
25.20
|
26.00
|
25.00
|
25.00
|
25.14
|
15.75
|
2,255
|
|
|
12/7/2017
|
+0.60 / +2.36%
|
25.90
|
26.00
|
25.20
|
26.00
|
25.78
|
16.38
|
550
|
|
|
12/6/2017
|
-0.50 / -1.93%
|
25.60
|
26.00
|
25.40
|
25.40
|
25.68
|
16.00
|
4,000
|
|
|
12/5/2017
|
+0.10 / +0.39%
|
26.40
|
26.40
|
25.90
|
25.90
|
26.00
|
16.31
|
450
|
|
|
12/4/2017
|
-0.70 / -2.64%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.86
|
16.25
|
3,660
|
|
|
12/1/2017
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.50
|
26.50
|
26.75
|
16.69
|
1,120
|
|
|
11/30/2017
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.40
|
26.50
|
25.70
|
16.69
|
1,850
|
|
|
11/29/2017
|
0.00 / 0.00%
|
25.50
|
27.00
|
25.20
|
26.50
|
25.48
|
16.69
|
2,900
|
|
|
11/28/2017
|
+0.90 / +3.52%
|
28.00
|
28.00
|
24.70
|
26.50
|
25.34
|
16.69
|
3,120
|
|
|
11/27/2017
|
-1.00 / -3.76%
|
28.80
|
28.80
|
25.50
|
25.60
|
25.97
|
16.13
|
4,730
|
|
|
11/24/2017
|
-0.30 / -1.12%
|
26.50
|
26.60
|
26.00
|
26.60
|
26.34
|
16.75
|
1,720
|
|
|
11/23/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
16.94
|
1,805
|
|
|
11/22/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
16.94
|
50
|
|
|
11/21/2017
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.83
|
16.94
|
630
|
|
|
11/20/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.01
|
0
|
|
|
11/17/2017
|
0.00 / 0.00%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.08
|
17.01
|
1,200
|
|
|
11/16/2017
|
-1.10 / -3.91%
|
27.00
|
27.00
|
26.10
|
27.00
|
26.57
|
17.01
|
3,300
|
|
|
11/15/2017
|
+1.10 / +4.07%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
17.70
|
100
|
|
|