|
Closing price on 5/17/2017
|
|
| Open |
74.00 |
| High |
75.00 |
| Low |
73.00 |
| Volume |
1,400 |
| Split-adjusted Price |
17.96 |
|
|
VBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
+1.00 / +1.35%
|
74.00
|
75.00
|
73.00
|
75.00
|
73.57
|
17.96
|
1,400
|
|
|
5/16/2017
|
+0.50 / +0.68%
|
73.50
|
74.00
|
73.50
|
74.00
|
73.70
|
17.72
|
1,100
|
|
|
5/15/2017
|
-1.50 / -2.00%
|
74.50
|
74.50
|
73.50
|
73.50
|
73.67
|
17.60
|
600
|
|
|
5/12/2017
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
17.96
|
0
|
|
|
5/11/2017
|
+3.00 / +4.17%
|
70.20
|
75.00
|
70.20
|
75.00
|
70.89
|
17.96
|
700
|
|
|
5/10/2017
|
-2.50 / -3.36%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
17.24
|
600
|
|
|
5/9/2017
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
17.84
|
0
|
|
|
5/8/2017
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
17.84
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
69.00
|
74.50
|
69.00
|
74.50
|
69.42
|
17.84
|
1,300
|
|
|
5/4/2017
|
-0.50 / -0.67%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
17.84
|
600
|
|
|
5/3/2017
|
+2.50 / +3.45%
|
65.30
|
75.00
|
65.30
|
75.00
|
72.50
|
17.96
|
1,000
|
|
|
4/28/2017
|
-0.50 / -0.68%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
17.36
|
600
|
|
|
4/27/2017
|
-3.00 / -3.95%
|
75.00
|
75.00
|
73.00
|
73.00
|
74.00
|
17.48
|
1,700
|
|
|
4/26/2017
|
+2.30 / +3.12%
|
73.10
|
76.00
|
73.10
|
76.00
|
73.70
|
18.20
|
720
|
|
|
4/25/2017
|
-0.30 / -0.41%
|
74.00
|
74.00
|
71.00
|
73.70
|
72.57
|
17.65
|
2,800
|
|
|
4/24/2017
|
-2.40 / -3.14%
|
74.50
|
74.50
|
74.00
|
74.00
|
74.11
|
17.72
|
1,800
|
|
|
4/21/2017
|
+0.40 / +0.53%
|
76.50
|
76.50
|
76.40
|
76.40
|
76.50
|
18.30
|
3,030
|
|
|
4/20/2017
|
+2.00 / +2.70%
|
77.90
|
77.90
|
76.00
|
76.00
|
76.95
|
18.20
|
600
|
|
|
4/19/2017
|
+3.00 / +4.23%
|
73.00
|
75.00
|
73.00
|
74.00
|
73.75
|
17.72
|
12,200
|
|
|
4/18/2017
|
-4.00 / -5.33%
|
73.00
|
73.00
|
71.00
|
71.00
|
72.68
|
17.00
|
5,000
|
|
|
4/17/2017
|
+4.00 / +5.63%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
17.96
|
100
|
|
|
4/14/2017
|
-6.00 / -7.79%
|
77.00
|
77.00
|
71.00
|
71.00
|
77.00
|
17.00
|
2,300
|
|
|
4/13/2017
|
+7.00 / +10.00%
|
77.00
|
77.00
|
70.00
|
77.00
|
76.47
|
18.44
|
9,187
|
|
|
4/12/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.76
|
0
|
|
|
4/11/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.76
|
0
|
|
|
4/10/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.76
|
30
|
|
|
4/7/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.76
|
0
|
|
|
4/5/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.76
|
0
|
|
|
4/4/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.76
|
0
|
|
|
4/3/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.76
|
0
|
|
|