|
Closing price on 11/7/2017
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.80 |
| Volume |
14,000 |
| Split-adjusted Price |
11.45 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.88
|
11.45
|
14,000
|
|
|
11/6/2017
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
11.45
|
500
|
|
|
11/3/2017
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.25
|
4,700
|
|
|
11/2/2017
|
-0.70 / -2.95%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.47
|
11.02
|
4,300
|
|
|
11/1/2017
|
-0.90 / -3.66%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.29
|
11.35
|
1,700
|
|
|
10/31/2017
|
+1.50 / +6.49%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
11.78
|
0
|
|
|
10/30/2017
|
+0.30 / +1.32%
|
24.70
|
24.70
|
23.10
|
23.10
|
24.63
|
11.06
|
2,400
|
|
|
10/27/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.92
|
0
|
|
|
10/26/2017
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.70
|
22.80
|
22.84
|
10.92
|
13,000
|
|
|
10/25/2017
|
-0.10 / -0.44%
|
22.10
|
22.90
|
22.10
|
22.80
|
22.60
|
10.92
|
3,000
|
|
|
10/24/2017
|
-0.90 / -3.78%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.86
|
10.97
|
2,700
|
|
|
10/23/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.40
|
0
|
|
|
10/20/2017
|
+0.60 / +2.67%
|
24.10
|
24.10
|
23.10
|
23.10
|
23.84
|
11.06
|
1,400
|
|
|
10/19/2017
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.78
|
6,900
|
|
|
10/18/2017
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.73
|
500
|
|
|
10/17/2017
|
-0.60 / -2.62%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.34
|
10.68
|
2,000
|
|
|
10/16/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.97
|
2,000
|
|
|
10/13/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.93
|
11.02
|
8,100
|
|
|
10/12/2017
|
+0.30 / +1.32%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.79
|
11.02
|
12,300
|
|
|
10/11/2017
|
0.00 / 0.00%
|
20.00
|
22.70
|
20.00
|
22.70
|
22.07
|
10.87
|
13,900
|
|
|
10/10/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.87
|
0
|
|
|
10/9/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.87
|
0
|
|
|
10/6/2017
|
+1.40 / +6.33%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.73
|
11.25
|
6,600
|
|
|
10/5/2017
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.19
|
10.58
|
3,400
|
|
|
10/4/2017
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.54
|
16,000
|
|
|
10/3/2017
|
-0.30 / -1.36%
|
23.50
|
23.50
|
21.70
|
21.70
|
22.28
|
10.39
|
14,600
|
|
|
10/2/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.03
|
10.54
|
3,000
|
|
|
9/29/2017
|
+0.20 / +0.91%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.98
|
10.63
|
8,700
|
|
|
9/28/2017
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.54
|
600
|
|
|
9/27/2017
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
10.39
|
0
|
|
|