|
Closing price on 3/30/2017
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.40 |
| Volume |
8,000 |
| Split-adjusted Price |
9.18 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.49
|
9.18
|
8,000
|
|
|
3/29/2017
|
-0.20 / -1.02%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.08
|
3,030
|
|
|
3/28/2017
|
+0.30 / +1.55%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.43
|
9.18
|
45,000
|
|
|
3/27/2017
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.23
|
9.04
|
17,500
|
|
|
3/24/2017
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.94
|
5,600
|
|
|
3/23/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.01
|
8.90
|
10,000
|
|
|
3/22/2017
|
-0.20 / -1.04%
|
17.60
|
20.00
|
17.60
|
19.00
|
18.99
|
8.90
|
10,400
|
|
|
3/21/2017
|
-0.10 / -0.52%
|
16.80
|
20.50
|
16.80
|
19.20
|
18.12
|
8.99
|
5,130
|
|
|
3/20/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.04
|
25,040
|
|
|
3/17/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.04
|
30,300
|
|
|
3/16/2017
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.04
|
9,600
|
|
|
3/15/2017
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.29
|
8.99
|
14,000
|
|
|
3/14/2017
|
+0.50 / +2.66%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.04
|
63,100
|
|
|
3/13/2017
|
-0.90 / -4.57%
|
19.50
|
19.50
|
18.80
|
18.80
|
19.15
|
8.80
|
6,780
|
|
|
3/10/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.67
|
9.13
|
11,000
|
|
|
3/9/2017
|
-1.00 / -4.88%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.59
|
9.13
|
8,500
|
|
|
3/8/2017
|
+1.10 / +5.67%
|
18.80
|
20.50
|
18.80
|
20.50
|
19.43
|
9.60
|
19,700
|
|
|
3/7/2017
|
+0.20 / +1.04%
|
19.70
|
19.80
|
19.30
|
19.40
|
19.42
|
9.08
|
13,800
|
|
|
3/6/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.28
|
8.99
|
18,300
|
|
|
3/3/2017
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.00
|
19.20
|
19.19
|
8.99
|
35,600
|
|
|
3/2/2017
|
+1.10 / +6.01%
|
18.50
|
19.50
|
18.50
|
19.40
|
18.85
|
9.08
|
54,100
|
|
|
3/1/2017
|
+0.20 / +1.10%
|
18.10
|
18.50
|
18.10
|
18.30
|
18.30
|
8.57
|
54,100
|
|
|
2/28/2017
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.16
|
8.47
|
9,300
|
|
|
2/27/2017
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.91
|
8.43
|
27,000
|
|
|
2/24/2017
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.88
|
8.33
|
23,600
|
|
|
2/23/2017
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.83
|
8.33
|
28,200
|
|
|
2/22/2017
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.62
|
8.29
|
17,500
|
|
|
2/21/2017
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.64
|
8.29
|
52,840
|
|
|
2/20/2017
|
-0.40 / -2.21%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.57
|
8.29
|
25,500
|
|
|
2/17/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.47
|
0
|
|
|