|
Closing price on 6/2/2017
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
3,500 |
| Split-adjusted Price |
9.58 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.58
|
3,500
|
|
|
6/1/2017
|
+0.30 / +1.52%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
9.58
|
5,100
|
|
|
5/31/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.43
|
0
|
|
|
5/30/2017
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.43
|
1,400
|
|
|
5/29/2017
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.39
|
6,000
|
|
|
5/26/2017
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.51
|
9.10
|
2,800
|
|
|
5/25/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.48
|
500
|
|
|
5/24/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.48
|
1,200
|
|
|
5/23/2017
|
+0.20 / +1.02%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.79
|
9.48
|
2,900
|
|
|
5/22/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.39
|
0
|
|
|
5/19/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.39
|
3,000
|
|
|
5/18/2017
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.39
|
3,500
|
|
|
5/17/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
8,600
|
|
|
5/16/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
1,000
|
|
|
5/15/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
9.34
|
14,100
|
|
|
5/12/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
0
|
|
|
5/11/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
4,000
|
|
|
5/10/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
0
|
|
|
5/9/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
10,100
|
|
|
5/8/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
0
|
|
|
5/5/2017
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.48
|
9.29
|
1,300
|
|
|
5/4/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
1,000
|
|
|
5/3/2017
|
+0.40 / +2.09%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
15,000
|
|
|
4/28/2017
|
-0.20 / -1.04%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.15
|
7,900
|
|
|
4/27/2017
|
-0.30 / -1.53%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.18
|
9.24
|
6,000
|
|
|
4/26/2017
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.58
|
9.39
|
10,000
|
|
|
4/25/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
0
|
|
|
4/24/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
107,300
|
|
|
4/21/2017
|
+0.40 / +2.09%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.34
|
7,000
|
|
|
4/20/2017
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.16
|
9.15
|
12,560
|
|
|