|
Closing price on 12/4/2017
|
|
| Open |
25.80 |
| High |
26.00 |
| Low |
25.80 |
| Volume |
3,660 |
| Split-adjusted Price |
16.25 |
|
|
VBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/14/2017
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.70
|
27.00
|
26.78
|
17.01
|
2,450
|
|
|
11/13/2017
|
-1.90 / -6.57%
|
28.10
|
28.10
|
27.00
|
27.00
|
27.28
|
17.01
|
2,600
|
|
|
11/10/2017
|
-0.80 / -2.69%
|
27.00
|
28.90
|
27.00
|
28.90
|
27.92
|
18.20
|
620
|
|
|
11/9/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
18.71
|
330
|
|
|
11/8/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
18.71
|
50
|
|
|
11/7/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
18.71
|
0
|
|
|
11/6/2017
|
+0.20 / +0.68%
|
28.20
|
29.70
|
28.20
|
29.70
|
28.95
|
18.71
|
200
|
|
|
11/3/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
18.58
|
220
|
|
|
11/2/2017
|
0.00 / 0.00%
|
27.20
|
29.50
|
27.20
|
29.50
|
28.56
|
18.58
|
1,482,832
|
|
|
11/1/2017
|
0.00 / 0.00%
|
29.40
|
29.90
|
29.00
|
29.50
|
29.58
|
18.58
|
2,950
|
|
|
10/31/2017
|
+1.80 / +6.50%
|
30.00
|
30.40
|
27.70
|
29.50
|
29.58
|
18.58
|
3,200
|
|
|
10/30/2017
|
+0.70 / +2.59%
|
27.90
|
27.90
|
26.30
|
27.70
|
26.64
|
17.45
|
3,700
|
|
|
10/27/2017
|
-0.50 / -1.82%
|
27.00
|
27.00
|
26.80
|
27.00
|
26.88
|
17.01
|
2,500
|
|
|
10/26/2017
|
+0.50 / +1.85%
|
27.20
|
28.50
|
27.00
|
27.50
|
27.30
|
17.32
|
3,400
|
|
|
10/25/2017
|
+0.30 / +1.12%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.67
|
17.01
|
3,300
|
|
|
10/24/2017
|
-0.20 / -0.74%
|
26.00
|
26.90
|
26.00
|
26.70
|
26.52
|
16.82
|
4,780
|
|
|