|
Closing price on 2/7/2017
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
17.10 |
| Volume |
10,300 |
| Split-adjusted Price |
8.19 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/17/2017
|
+0.80 / +4.55%
|
17.80
|
18.70
|
17.80
|
18.40
|
18.16
|
8.81
|
10,500
|
|
|
1/16/2017
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.43
|
5,700
|
|
|
1/13/2017
|
+1.00 / +5.71%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.86
|
10,000
|
|
|
1/12/2017
|
-0.10 / -0.57%
|
18.10
|
18.30
|
17.50
|
17.50
|
18.08
|
8.38
|
11,700
|
|
|
1/11/2017
|
+0.30 / +1.73%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.50
|
8.43
|
5,900
|
|
|
1/10/2017
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.31
|
8.29
|
3,100
|
|
|
1/9/2017
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.30
|
8.38
|
22,700
|
|
|
1/6/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.29
|
4,000
|
|
|
1/5/2017
|
-0.80 / -4.42%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
8.29
|
4,900
|
|
|
1/4/2017
|
-0.50 / -2.69%
|
16.80
|
18.90
|
16.80
|
18.10
|
17.29
|
8.67
|
700
|
|
|
1/3/2017
|
+2.40 / +14.81%
|
16.50
|
18.60
|
16.50
|
18.60
|
18.11
|
8.91
|
31,800
|
|
|
12/30/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.23
|
7.81
|
28,100
|
|
|
12/29/2016
|
-1.50 / -8.43%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.51
|
7.81
|
8,400
|
|
|
12/28/2016
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.74
|
8.52
|
11,600
|
|
|
12/27/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.04
|
8.62
|
12,200
|
|
|
12/26/2016
|
-0.60 / -3.23%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.26
|
8.62
|
12,700
|
|
|
12/23/2016
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.60
|
8.86
|
12,000
|
|
|
12/22/2016
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.63
|
8.91
|
5,900
|
|
|
12/21/2016
|
-0.10 / -0.54%
|
20.00
|
20.00
|
18.50
|
18.50
|
19.52
|
8.86
|
13,584
|
|
|
12/20/2016
|
-2.90 / -13.49%
|
21.00
|
21.00
|
18.20
|
18.60
|
19.21
|
8.91
|
11,000
|
|
|