|
Closing price on 5/19/2017
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
6,480 |
| Split-adjusted Price |
11.14 |
|
|
VC2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.10
|
17.70
|
17.19
|
11.14
|
6,480
|
|
|
5/18/2017
|
-0.20 / -1.13%
|
17.30
|
17.70
|
17.20
|
17.50
|
17.39
|
11.01
|
14,452
|
|
|
5/17/2017
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.20
|
17.70
|
17.58
|
11.14
|
6,916
|
|
|
5/16/2017
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.86
|
11.20
|
4,571
|
|
|
5/15/2017
|
+0.40 / +2.30%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.57
|
11.20
|
8,810
|
|
|
5/12/2017
|
+0.30 / +1.75%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.14
|
10.95
|
7,300
|
|
|
5/11/2017
|
-0.40 / -2.29%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.25
|
10.76
|
7,950
|
|
|
5/10/2017
|
-0.40 / -2.23%
|
17.20
|
17.80
|
17.00
|
17.50
|
17.28
|
11.01
|
6,945
|
|
|
5/9/2017
|
-0.50 / -2.72%
|
17.50
|
17.90
|
17.00
|
17.90
|
17.37
|
11.27
|
2,500
|
|
|
5/8/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.58
|
0
|
|
|
5/5/2017
|
-0.10 / -0.54%
|
17.70
|
18.50
|
17.20
|
18.40
|
17.87
|
11.58
|
6,700
|
|
|
5/4/2017
|
+0.10 / +0.54%
|
18.40
|
18.70
|
17.20
|
18.50
|
17.82
|
11.64
|
49,300
|
|
|
5/3/2017
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.58
|
100
|
|
|
4/28/2017
|
-0.70 / -3.74%
|
18.10
|
18.60
|
18.00
|
18.00
|
18.18
|
11.33
|
9,757
|
|
|
4/27/2017
|
+0.20 / +1.08%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.50
|
11.77
|
6,700
|
|
|
4/26/2017
|
+0.60 / +3.35%
|
17.50
|
18.50
|
17.50
|
18.50
|
17.90
|
11.64
|
71,200
|
|
|
4/25/2017
|
-0.30 / -1.65%
|
17.70
|
18.10
|
17.50
|
17.90
|
17.91
|
11.27
|
17,100
|
|
|
4/24/2017
|
+0.20 / +1.11%
|
19.00
|
19.00
|
18.00
|
18.20
|
18.16
|
11.45
|
8,300
|
|
|
4/21/2017
|
+1.10 / +6.51%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.59
|
11.33
|
85,308
|
|
|
4/20/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.64
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.90
|
10.64
|
3,900
|
|
|
4/18/2017
|
-0.10 / -0.59%
|
15.80
|
16.90
|
15.80
|
16.90
|
15.86
|
10.64
|
2,006
|
|
|
4/17/2017
|
-0.40 / -2.30%
|
17.00
|
17.00
|
16.10
|
17.00
|
16.38
|
10.70
|
7,450
|
|
|
4/14/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.95
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.95
|
0
|
|
|
4/12/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.95
|
0
|
|
|
4/11/2017
|
+0.60 / +3.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.95
|
100
|
|
|
4/10/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.10
|
16.80
|
16.33
|
10.57
|
30,700
|
|
|
4/7/2017
|
+0.80 / +5.00%
|
15.90
|
16.90
|
15.90
|
16.80
|
16.61
|
10.57
|
3,800
|
|
|
4/5/2017
|
-0.80 / -4.76%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.65
|
10.07
|
4,000
|
|
|