|
Closing price on 3/7/2017
|
|
| Open |
19.70 |
| High |
19.80 |
| Low |
19.30 |
| Volume |
13,800 |
| Split-adjusted Price |
9.29 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
+0.20 / +1.04%
|
19.70
|
19.80
|
19.30
|
19.40
|
19.42
|
9.29
|
13,800
|
|
|
3/6/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.28
|
9.20
|
18,300
|
|
|
3/3/2017
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.00
|
19.20
|
19.19
|
9.20
|
35,600
|
|
|
3/2/2017
|
+1.10 / +6.01%
|
18.50
|
19.50
|
18.50
|
19.40
|
18.85
|
9.29
|
54,100
|
|
|
3/1/2017
|
+0.20 / +1.10%
|
18.10
|
18.50
|
18.10
|
18.30
|
18.30
|
8.76
|
54,100
|
|
|
2/28/2017
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.16
|
8.67
|
9,300
|
|
|
2/27/2017
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.91
|
8.62
|
27,000
|
|
|
2/24/2017
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.88
|
8.52
|
23,600
|
|
|
2/23/2017
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.83
|
8.52
|
28,200
|
|
|
2/22/2017
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.62
|
8.48
|
17,500
|
|
|
2/21/2017
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.64
|
8.48
|
52,840
|
|
|
2/20/2017
|
-0.40 / -2.21%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.57
|
8.48
|
25,500
|
|
|
2/17/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.67
|
0
|
|
|
2/16/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.67
|
20,100
|
|
|
2/15/2017
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.13
|
8.67
|
28,600
|
|
|
2/14/2017
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.05
|
8.67
|
34,100
|
|
|
2/13/2017
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.62
|
2,500
|
|
|
2/10/2017
|
-0.40 / -2.22%
|
17.30
|
18.00
|
17.30
|
17.60
|
17.76
|
8.43
|
2,200
|
|
|
2/9/2017
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.62
|
10,630
|
|
|
2/8/2017
|
+0.70 / +4.09%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.94
|
8.52
|
3,400
|
|
|
2/7/2017
|
-0.50 / -2.84%
|
18.90
|
18.90
|
17.10
|
17.10
|
17.67
|
8.19
|
10,300
|
|
|
2/6/2017
|
-1.40 / -7.37%
|
19.00
|
19.00
|
17.50
|
17.60
|
18.67
|
8.43
|
35,800
|
|
|
2/3/2017
|
-0.30 / -1.55%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.04
|
9.10
|
32,400
|
|
|
2/2/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.24
|
0
|
|
|
1/25/2017
|
+1.50 / +8.47%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.25
|
9.20
|
200
|
|
|
1/24/2017
|
+0.60 / +3.51%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.48
|
0
|
|
|
1/23/2017
|
-0.70 / -3.93%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.72
|
8.19
|
9,100
|
|
|
1/20/2017
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.78
|
8.38
|
15,300
|
|
|
1/19/2017
|
+1.40 / +8.75%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.50
|
8.33
|
38,500
|
|
|
1/18/2017
|
-2.40 / -13.04%
|
17.90
|
17.90
|
16.00
|
16.00
|
17.45
|
7.66
|
20,210
|
|
|